KissMeData/265520/price/prices-20230901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161028	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17140	90	2	0.53	574731220	33926	109.60	16880	17150	16780	22150	11940	17050	16940.44	10.33	-7516	17550	17300	17130	16880	16710	17260	16840	76	5100	500	12610	10	1	15281421	2619	3.18	0.95	12	0.22	5382.00	18083.00	23200	20230331	-26.12	15800	20220930	8.48	23200	-26.12	20230331	16780	2.15	20230927	23200	-26.12	20230331	15800	8.48	20220930	2.74	N	265520	500	76 억	1578159	N	N	0	N	N
3	20230927	151040	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17120	70	2	0.41	550005500	32483	104.94	16880	17120	16780	22150	11940	17050	16932.10	10.33	-6822	17550	17300	17130	16880	16710	17260	16840	76	5100	500	12610	10	1	15281421	2616	3.18	0.95	12	0.21	5382.00	18083.00	23200	20230331	-26.21	15800	20220930	8.35	23200	-26.21	20230331	16780	2.03	20230927	23200	-26.21	20230331	15800	8.35	20220930	2.74	N	265520	500	76 억	1578159	N	N	0	N	N
4	20230927	141040	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16960	-90	5	-0.53	466237470	27561	89.04	16880	17080	16780	22150	11940	17050	16916.56	10.33	-5971	17550	17300	17130	16880	16710	17260	16840	76	5100	500	12610	10	1	15281421	2592	3.15	0.94	12	0.18	5382.00	18083.00	23200	20230331	-26.90	15800	20220930	7.34	23200	-26.90	20230331	16780	1.07	20230927	23200	-26.90	20230331	15800	7.34	20220930	2.74	N	265520	500	76 억	1578159	N	N	0	N	N
5	20230927	131025	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16840	-210	5	-1.23	364447540	21530	69.56	16880	17080	16780	22150	11940	17050	16927.42	10.33	-4674	17550	17300	17130	16880	16710	17260	16840	76	5100	500	12610	10	1	15281421	2573	3.13	0.93	12	0.14	5382.00	18083.00	23200	20230331	-27.41	15800	20220930	6.58	23200	-27.41	20230331	16780	0.36	20230927	23200	-27.41	20230331	15800	6.58	20220930	2.74	N	265520	500	76 억	1578159	N	N	0	N	N
6	20230927	121025	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16970	-80	5	-0.47	190247050	11198	36.18	16880	17080	16880	22150	11940	17050	16989.37	10.33	-2765	17550	17300	17130	16880	16710	17260	16840	76	5100	500	12610	10	1	15281421	2593	3.15	0.94	12	0.07	5382.00	18083.00	23200	20230331	-26.85	15800	20220930	7.41	23200	-26.85	20230331	16880	0.53	20230927	23200	-26.85	20230331	15800	7.41	20220930	2.74	N	265520	500	76 억	1578159	N	N	0	N	N
7	20230927	111035	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16990	-60	5	-0.35	137557000	8093	26.15	16880	17080	16880	22150	11940	17050	16997.02	10.33	-1468	17550	17300	17130	16880	16710	17260	16840	76	5100	500	12610	10	1	15281421	2596	3.16	0.94	12	0.05	5382.00	18083.00	23200	20230331	-26.77	15800	20220930	7.53	23200	-26.77	20230331	16880	0.65	20230927	23200	-26.77	20230331	15800	7.53	20220930	2.74	N	265520	500	76 억	1578159	N	N	0	N	N
8	20230927	101027	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17010	-40	5	-0.23	76055320	4474	14.45	16880	17080	16880	22150	11940	17050	16999.38	10.33	23	17550	17300	17130	16880	16710	17260	16840	76	5100	500	12610	10	1	15281421	2599	3.16	0.94	12	0.03	5382.00	18083.00	23200	20230331	-26.68	15800	20220930	7.66	23200	-26.68	20230331	16880	0.77	20230927	23200	-26.68	20230331	15800	7.66	20220930	2.74	N	265520	500	76 억	1578159	N	N	0	N	N
9	20230927	091046	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	16980	-70	5	-0.41	15292360	904	2.92	16880	16980	16880	22150	11940	17050	16916.03	10.33	117	17550	17300	17130	16880	16710	17260	16840	76	5100	500	12610	10	1	15281421	2595	3.15	0.94	12	0.01	5382.00	18083.00	23200	20230331	-26.81	15800	20220930	7.47	23200	-26.81	20230331	16880	0.59	20230927	23200	-26.81	20230331	15800	7.47	20220930	2.74	N	265520	500	76 억	1578159	N	N	0	N	N
10	20230926	161026	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17050	-50	5	-0.29	526590950	30875	44.33	17050	17380	16960	22200	11970	17100	17055.63	10.34	-1690	18006	17552	17306	16852	16606	17430	16730	76	5100	500	12650	10	1	15281421	2605	3.17	0.94	12	0.20	5382.00	18083.00	23200	20230331	-26.51	15800	20220930	7.91	23200	-26.51	20230331	16960	0.53	20230926	23200	-26.51	20230331	15800	7.91	20220930	2.77	N	265520	500	76 억	1579804	N	N	0	N	N
11	20230926	151024	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17070	-30	5	-0.18	502686150	29473	42.32	17050	17380	16960	22200	11970	17100	17055.82	10.34	-1595	18006	17552	17306	16852	16606	17430	16730	76	5100	500	12650	10	1	15281421	2609	3.17	0.94	12	0.19	5382.00	18083.00	23200	20230331	-26.42	15800	20220930	8.04	23200	-26.42	20230331	16960	0.65	20230926	23200	-26.42	20230331	15800	8.04	20220930	2.77	N	265520	500	76 억	1579804	N	N	0	N	N
12	20230926	141017	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17000	-100	5	-0.58	420766850	24655	35.40	17050	17380	17000	22200	11970	17100	17066.19	10.34	-1951	18006	17552	17306	16852	16606	17430	16730	76	5100	500	12650	10	1	15281421	2598	3.16	0.94	12	0.16	5382.00	18083.00	23200	20230331	-26.72	15800	20220930	7.59	23200	-26.72	20230331	17000	0.00	20230926	23200	-26.72	20230331	15800	7.59	20220930	2.77	N	265520	500	76 억	1579804	N	N	0	N	N
13	20230926	131023	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17100	0	3	0.00	276175480	16161	23.21	17050	17380	17030	22200	11970	17100	17089.01	10.34	-1498	18006	17552	17306	16852	16606	17430	16730	76	5100	500	12650	10	1	15281421	2613	3.18	0.95	12	0.11	5382.00	18083.00	23200	20230331	-26.29	15800	20220930	8.23	23200	-26.29	20230331	17030	0.41	20230926	23200	-26.29	20230331	15800	8.23	20220930	2.77	N	265520	500	76 억	1579804	N	N	0	N	N
14	20230926	121029	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17070	-30	5	-0.18	261970540	15330	22.01	17050	17380	17030	22200	11970	17100	17088.75	10.34	-1348	18006	17552	17306	16852	16606	17430	16730	76	5100	500	12650	10	1	15281421	2609	3.17	0.94	12	0.10	5382.00	18083.00	23200	20230331	-26.42	15800	20220930	8.04	23200	-26.42	20230331	17030	0.23	20230926	23200	-26.42	20230331	15800	8.04	20220930	2.77	N	265520	500	76 억	1579804	N	N	0	N	N
15	20230926	111023	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17060	-40	5	-0.23	230040970	13459	19.33	17050	17380	17030	22200	11970	17100	17091.98	10.34	-1023	18006	17552	17306	16852	16606	17430	16730	76	5100	500	12650	10	1	15281421	2607	3.17	0.94	12	0.09	5382.00	18083.00	23200	20230331	-26.47	15800	20220930	7.97	23200	-26.47	20230331	17030	0.18	20230926	23200	-26.47	20230331	15800	7.97	20220930	2.77	N	265520	500	76 억	1579804	N	N	0	N	N
16	20230926	101023	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17030	-70	5	-0.41	191554720	11205	16.09	17050	17380	17030	22200	11970	17100	17095.47	10.34	-654	18006	17552	17306	16852	16606	17430	16730	76	5100	500	12650	10	1	15281421	2602	3.16	0.94	12	0.07	5382.00	18083.00	23200	20230331	-26.59	15800	20220930	7.78	23200	-26.59	20230331	17030	0.00	20230926	23200	-26.59	20230331	15800	7.78	20220930	2.77	N	265520	500	76 억	1579804	N	N	0	N	N
17	20230926	091025	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17240	140	2	0.82	41252010	2407	3.46	17050	17380	17050	22200	11970	17100	17138.35	10.34	104	18006	17552	17306	16852	16606	17430	16730	76	5100	500	12650	10	1	15281421	2635	3.20	0.95	12	0.02	5382.00	18083.00	23200	20230331	-25.69	15800	20220930	9.11	23200	-25.69	20230331	17050	1.11	20230926	23200	-25.69	20230331	15800	9.11	20220930	2.77	N	265520	500	76 억	1579804	N	N	0	N	N
18	20230925	161026	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17100	-540	5	-3.06	1199181300	69397	230.08	17610	17760	17060	22900	12350	17640	17280.30	10.40	-10481	17960	17800	17700	17540	17440	17750	17490	76	5260	500	13050	10	1	15281421	2613	3.18	0.95	12	0.45	5382.00	18083.00	23200	20230331	-26.29	15800	20220930	8.23	23200	-26.29	20230331	17060	0.23	20230925	23200	-26.29	20230331	15800	8.23	20220930	2.84	N	265520	500	76 억	1589809	N	N	0	N	N
19	20230925	151028	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17110	-530	5	-3.00	1088761550	62939	208.67	17610	17760	17110	22900	12350	17640	17298.65	10.40	-8341	17960	17800	17700	17540	17440	17750	17490	76	5260	500	13050	10	1	15281421	2615	3.18	0.95	12	0.41	5382.00	18083.00	23200	20230331	-26.25	15800	20220930	8.29	23200	-26.25	20230331	17110	0.00	20230925	23200	-26.25	20230331	15800	8.29	20220930	2.84	N	265520	500	76 억	1589809	N	N	0	N	N
20	20230925	141010	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17190	-450	5	-2.55	843661190	48655	161.31	17610	17760	17180	22900	12350	17640	17339.63	10.40	-7043	17960	17800	17700	17540	17440	17750	17490	76	5260	500	13050	10	1	15281421	2627	3.19	0.95	12	0.32	5382.00	18083.00	23200	20230331	-25.91	15800	20220930	8.80	23200	-25.91	20230331	17180	0.06	20230925	23200	-25.91	20230331	15800	8.80	20220930	2.84	N	265520	500	76 억	1589809	N	N	0	N	N
21	20230925	131017	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17240	-400	5	-2.27	700811860	40355	133.79	17610	17760	17230	22900	12350	17640	17366.14	10.40	-6236	17960	17800	17700	17540	17440	17750	17490	76	5260	500	13050	10	1	15281421	2635	3.20	0.95	12	0.26	5382.00	18083.00	23200	20230331	-25.69	15800	20220930	9.11	23200	-25.69	20230331	17230	0.06	20230925	23200	-25.69	20230331	15800	9.11	20220930	2.84	N	265520	500	76 억	1589809	N	N	0	N	N
22	20230925	121022	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17290	-350	5	-1.98	564437360	32452	107.59	17610	17760	17250	22900	12350	17640	17392.95	10.40	-5735	17960	17800	17700	17540	17440	17750	17490	76	5260	500	13050	10	1	15281421	2642	3.21	0.96	12	0.21	5382.00	18083.00	23200	20230331	-25.47	15800	20220930	9.43	23200	-25.47	20230331	17250	0.23	20230925	23200	-25.47	20230331	15800	9.43	20220930	2.84	N	265520	500	76 억	1589809	N	N	0	N	N
23	20230925	111016	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17290	-350	5	-1.98	480109810	27570	91.41	17610	17760	17280	22900	12350	17640	17414.17	10.40	-4127	17960	17800	17700	17540	17440	17750	17490	76	5260	500	13050	10	1	15281421	2642	3.21	0.96	12	0.18	5382.00	18083.00	23200	20230331	-25.47	15800	20220930	9.43	23200	-25.47	20230331	17250	0.23	20230103	23200	-25.47	20230331	15800	9.43	20220930	2.84	N	265520	500	76 억	1589809	N	N	0	N	N
24	20230925	101020	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17380	-260	5	-1.47	239191680	13659	45.29	17610	17760	17360	22900	12350	17640	17511.61	10.40	-1321	17960	17800	17700	17540	17440	17750	17490	76	5260	500	13050	10	1	15281421	2656	3.23	0.96	12	0.09	5382.00	18083.00	23200	20230331	-25.09	15800	20220930	10.00	23200	-25.09	20230331	17250	0.75	20230103	23200	-25.09	20230331	15800	10.00	20220930	2.84	N	265520	500	76 억	1589809	N	N	0	N	N
25	20230925	091016	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17690	50	2	0.28	26630940	1504	4.99	17610	17760	17610	22900	12350	17640	17706.96	10.40	288	17960	17800	17700	17540	17440	17750	17490	76	5260	500	13050	10	1	15281421	2703	3.29	0.98	12	0.01	5382.00	18083.00	23200	20230331	-23.75	15800	20220930	11.96	23200	-23.75	20230331	17250	2.55	20230103	23200	-23.75	20230331	15800	11.96	20220930	2.84	N	265520	500	76 억	1589809	N	N	0	N	N
26	20230922	161055	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17640	-120	5	-0.68	527799110	29830	46.77	17700	17860	17600	23050	12440	17760	17693.74	10.42	-2370	18140	17950	17850	17660	17560	17900	17610	76	5290	500	13140	10	1	15281421	2696	3.28	0.98	12	0.20	5382.00	18083.00	23200	20230331	-23.97	15800	20220930	11.65	23200	-23.97	20230331	17250	2.26	20230103	23200	-23.97	20230331	15800	11.65	20220930	2.83	N	265520	500	76 억	1592248	N	N	0	N	N
27	20230922	151048	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17620	-140	5	-0.79	499069840	28200	44.21	17700	17860	17600	23050	12440	17760	17697.51	10.42	-1739	18140	17950	17850	17660	17560	17900	17610	76	5290	500	13140	10	1	15281421	2693	3.27	0.97	12	0.18	5382.00	18083.00	23200	20230331	-24.05	15800	20220930	11.52	23200	-24.05	20230331	17250	2.14	20230103	23200	-24.05	20230331	15800	11.52	20220930	2.83	N	265520	500	76 억	1592248	N	N	0	N	N
28	20230922	141046	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17730	-30	5	-0.17	355319300	20060	31.45	17700	17860	17600	23050	12440	17760	17712.82	10.42	-1839	18140	17950	17850	17660	17560	17900	17610	76	5290	500	13140	10	1	15281421	2709	3.29	0.98	12	0.13	5382.00	18083.00	23200	20230331	-23.58	15800	20220930	12.22	23200	-23.58	20230331	17250	2.78	20230103	23200	-23.58	20230331	15800	12.22	20220930	2.83	N	265520	500	76 억	1592248	N	N	0	N	N
29	20230922	130942	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17720	-40	5	-0.23	323116520	18243	28.60	17700	17860	17600	23050	12440	17760	17711.80	10.42	-2223	18140	17950	17850	17660	17560	17900	17610	76	5290	500	13140	10	1	15281421	2708	3.29	0.98	12	0.12	5382.00	18083.00	23200	20230331	-23.62	15800	20220930	12.15	23200	-23.62	20230331	17250	2.72	20230103	23200	-23.62	20230331	15800	12.15	20220930	2.83	N	265520	500	76 억	1592248	N	N	0	N	N
30	20230922	120940	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17720	-40	5	-0.23	303761030	17150	26.89	17700	17860	17600	23050	12440	17760	17712.01	10.42	-2065	18140	17950	17850	17660	17560	17900	17610	76	5290	500	13140	10	1	15281421	2708	3.29	0.98	12	0.11	5382.00	18083.00	23200	20230331	-23.62	15800	20220930	12.15	23200	-23.62	20230331	17250	2.72	20230103	23200	-23.62	20230331	15800	12.15	20220930	2.83	N	265520	500	76 억	1592248	N	N	0	N	N
31	20230922	110935	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17720	-40	5	-0.23	265056560	14966	23.46	17700	17860	17600	23050	12440	17760	17710.57	10.42	-1779	18140	17950	17850	17660	17560	17900	17610	76	5290	500	13140	10	1	15281421	2708	3.29	0.98	12	0.10	5382.00	18083.00	23200	20230331	-23.62	15800	20220930	12.15	23200	-23.62	20230331	17250	2.72	20230103	23200	-23.62	20230331	15800	12.15	20220930	2.83	N	265520	500	76 억	1592248	N	N	0	N	N
32	20230922	100935	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17720	-40	5	-0.23	156247040	8808	13.81	17700	17860	17680	23050	12440	17760	17739.21	10.42	-1056	18140	17950	17850	17660	17560	17900	17610	76	5290	500	13140	10	1	15281421	2708	3.29	0.98	12	0.06	5382.00	18083.00	23200	20230331	-23.62	15800	20220930	12.15	23200	-23.62	20230331	17250	2.72	20230103	23200	-23.62	20230331	15800	12.15	20220930	2.83	N	265520	500	76 억	1592248	N	N	0	N	N
33	20230922	090932	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17700	-60	5	-0.34	40492120	2285	3.58	17700	17850	17690	23050	12440	17760	17720.81	10.42	-198	18140	17950	17850	17660	17560	17900	17610	76	5290	500	13140	10	1	15281421	2705	3.29	0.98	12	0.01	5382.00	18083.00	23200	20230331	-23.71	15800	20220930	12.03	23200	-23.71	20230331	17250	2.61	20230103	23200	-23.71	20230331	15800	12.03	20220930	2.83	N	265520	500	76 억	1592248	N	N	0	N	N
34	20230921	160935	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17760	-130	5	-0.73	1130765480	63435	198.66	17830	18040	17750	23250	12530	17890	17825.66	10.49	-10716	18056	17972	17926	17842	17796	17950	17820	76	5360	500	13230	10	1	15281421	2714	3.30	0.98	12	0.42	5382.00	18083.00	23200	20230331	-23.45	15800	20220930	12.41	23200	-23.45	20230331	17250	2.96	20230103	23200	-23.45	20230331	15800	12.41	20220930	2.84	N	265520	500	76 억	1602954	N	N	1	N	N
35	20230921	150923	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17770	-120	5	-0.67	1090558480	61172	191.57	17830	18040	17750	23250	12530	17890	17827.74	10.49	-9911	18056	17972	17926	17842	17796	17950	17820	76	5360	500	13230	10	1	15281421	2716	3.30	0.98	12	0.40	5382.00	18083.00	23200	20230331	-23.41	15800	20220930	12.47	23200	-23.41	20230331	17250	3.01	20230103	23200	-23.41	20230331	15800	12.47	20220930	2.84	N	265520	500	76 억	1602954	N	N	1	N	N
36	20230921	140929	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17820	-70	5	-0.39	947857480	53151	166.45	17830	18040	17750	23250	12530	17890	17833.30	10.49	-7973	18056	17972	17926	17842	17796	17950	17820	76	5360	500	13230	10	1	15281421	2723	3.31	0.99	12	0.35	5382.00	18083.00	23200	20230331	-23.19	15800	20220930	12.78	23200	-23.19	20230331	17250	3.30	20230103	23200	-23.19	20230331	15800	12.78	20220930	2.84	N	265520	500	76 억	1602954	N	N	1	N	N
37	20230921	130927	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17790	-100	5	-0.56	732091220	41014	128.44	17830	18040	17790	23250	12530	17890	17849.79	10.49	-6345	18056	17972	17926	17842	17796	17950	17820	76	5360	500	13230	10	1	15281421	2719	3.31	0.98	12	0.27	5382.00	18083.00	23200	20230331	-23.32	15800	20220930	12.59	23200	-23.32	20230331	17250	3.13	20230103	23200	-23.32	20230331	15800	12.59	20220930	2.84	N	265520	500	76 억	1602954	N	N	1	N	N
38	20230921	120919	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17850	-40	5	-0.22	502771980	28149	88.15	17830	18040	17820	23250	12530	17890	17861.10	10.49	-4680	18056	17972	17926	17842	17796	17950	17820	76	5360	500	13230	10	1	15281421	2728	3.32	0.99	12	0.18	5382.00	18083.00	23200	20230331	-23.06	15800	20220930	12.97	23200	-23.06	20230331	17250	3.48	20230103	23200	-23.06	20230331	15800	12.97	20220930	2.84	N	265520	500	76 억	1602954	N	N	1	N	N
39	20230921	110940	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17840	-50	5	-0.28	350926340	19640	61.51	17830	18040	17820	23250	12530	17890	17867.94	10.49	-3364	18056	17972	17926	17842	17796	17950	17820	76	5360	500	13230	10	1	15281421	2726	3.31	0.99	12	0.13	5382.00	18083.00	23200	20230331	-23.10	15800	20220930	12.91	23200	-23.10	20230331	17250	3.42	20230103	23200	-23.10	20230331	15800	12.91	20220930	2.84	N	265520	500	76 억	1602954	N	N	1	N	N
40	20230921	100919	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17830	-60	5	-0.34	206594240	11548	36.16	17830	18040	17830	23250	12530	17890	17890.05	10.49	-1062	18056	17972	17926	17842	17796	17950	17820	76	5360	500	13230	10	1	15281421	2725	3.31	0.99	12	0.08	5382.00	18083.00	23200	20230331	-23.15	15800	20220930	12.85	23200	-23.15	20230331	17250	3.36	20230103	23200	-23.15	20230331	15800	12.85	20220930	2.84	N	265520	500	76 억	1602954	N	N	1	N	N
41	20230921	090925	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17900	10	2	0.06	24621590	1378	4.32	17830	17940	17830	23250	12530	17890	17867.63	10.49	472	18056	17972	17926	17842	17796	17950	17820	76	5360	500	13230	10	1	15281421	2735	3.33	0.99	12	0.01	5382.00	18083.00	23200	20230331	-22.84	15800	20220930	13.29	23200	-22.84	20230331	17250	3.77	20230103	23200	-22.84	20230331	15800	13.29	20220930	2.84	N	265520	500	76 억	1602954	N	N	1	N	N
42	20230920	160933	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17890	-60	5	-0.33	569295110	31778	82.76	17950	18010	17880	23300	12570	17950	17914.76	10.52	-5062	18123	18036	17993	17906	17863	18015	17885	76	5350	500	13280	10	1	15281421	2734	3.32	0.99	12	0.21	5382.00	18083.00	23200	20230331	-22.89	15800	20220930	13.23	23200	-22.89	20230331	17250	3.71	20230103	23200	-22.89	20230331	15800	13.23	20220930	2.83	N	265520	500	76 억	1608020	N	N	1	N	N
43	20230920	150907	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17890	-60	5	-0.33	537916220	30024	78.19	17950	18010	17880	23300	12570	17950	17916.21	10.52	-4502	18123	18036	17993	17906	17863	18015	17885	76	5350	500	13280	10	1	15281421	2734	3.32	0.99	12	0.20	5382.00	18083.00	23200	20230331	-22.89	15800	20220930	13.23	23200	-22.89	20230331	17250	3.71	20230103	23200	-22.89	20230331	15800	13.23	20220930	2.83	N	265520	500	76 억	1608020	N	N	0	N	N
44	20230920	140920	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17910	-40	5	-0.22	441639340	24644	64.18	17950	18010	17890	23300	12570	17950	17920.77	10.52	-4229	18123	18036	17993	17906	17863	18015	17885	76	5350	500	13280	10	1	15281421	2737	3.33	0.99	12	0.16	5382.00	18083.00	23200	20230331	-22.80	15800	20220930	13.35	23200	-22.80	20230331	17250	3.83	20230103	23200	-22.80	20230331	15800	13.35	20220930	2.83	N	265520	500	76 억	1608020	N	N	0	N	N
45	20230920	130916	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17920	-30	5	-0.17	261648460	14590	38.00	17950	18010	17900	23300	12570	17950	17933.41	10.52	-2393	18123	18036	17993	17906	17863	18015	17885	76	5350	500	13280	10	1	15281421	2738	3.33	0.99	12	0.10	5382.00	18083.00	23200	20230331	-22.76	15800	20220930	13.42	23200	-22.76	20230331	17250	3.88	20230103	23200	-22.76	20230331	15800	13.42	20220930	2.83	N	265520	500	76 억	1608020	N	N	0	N	N
46	20230920	120916	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17930	-20	5	-0.11	207492390	11568	30.13	17950	18010	17900	23300	12570	17950	17936.76	10.52	-1820	18123	18036	17993	17906	17863	18015	17885	76	5350	500	13280	10	1	15281421	2740	3.33	0.99	12	0.08	5382.00	18083.00	23200	20230331	-22.72	15800	20220930	13.48	23200	-22.72	20230331	17250	3.94	20230103	23200	-22.72	20230331	15800	13.48	20220930	2.83	N	265520	500	76 억	1608020	N	N	0	N	N
47	20230920	110920	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17930	-20	5	-0.11	177773850	9911	25.81	17950	18010	17900	23300	12570	17950	17937.02	10.52	-1341	18123	18036	17993	17906	17863	18015	17885	76	5350	500	13280	10	1	15281421	2740	3.33	0.99	12	0.06	5382.00	18083.00	23200	20230331	-22.72	15800	20220930	13.48	23200	-22.72	20230331	17250	3.94	20230103	23200	-22.72	20230331	15800	13.48	20220930	2.83	N	265520	500	76 억	1608020	N	N	0	N	N
48	20230920	100901	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17940	-10	5	-0.06	135961040	7581	19.74	17950	18010	17900	23300	12570	17950	17934.45	10.52	-721	18123	18036	17993	17906	17863	18015	17885	76	5350	500	13280	10	1	15281421	2741	3.33	0.99	12	0.05	5382.00	18083.00	23200	20230331	-22.67	15800	20220930	13.54	23200	-22.67	20230331	17250	4.00	20230103	23200	-22.67	20230331	15800	13.54	20220930	2.83	N	265520	500	76 억	1608020	N	N	0	N	N
49	20230920	090914	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17950	0	3	0.00	12401190	690	1.80	17950	18010	17940	23300	12570	17950	17972.74	10.52	-48	18123	18036	17993	17906	17863	18015	17885	76	5350	500	13280	10	1	15281421	2743	3.34	0.99	12	0.00	5382.00	18083.00	23200	20230331	-22.63	15800	20220930	13.61	23200	-22.63	20230331	17250	4.06	20230103	23200	-22.63	20230331	15800	13.61	20220930	2.83	N	265520	500	76 억	1608020	N	N	0	N	N
50	20230919	160911	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17950	-50	5	-0.28	684717800	38044	58.40	18010	18080	17950	23400	12600	18000	17999.03	10.59	-10594	18313	18156	18023	17866	17733	18090	17800	76	5400	500	13320	10	1	15281421	2743	3.34	0.99	12	0.25	5382.00	18083.00	23200	20230331	-22.63	15800	20220930	13.61	23200	-22.63	20230331	17250	4.06	20230103	23200	-22.63	20230331	15800	13.61	20220930	2.80	N	265520	500	76 억	1618611	N	N	0	N	N
51	20230919	150912	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17960	-40	5	-0.22	619338720	34402	52.81	18010	18080	17950	23400	12600	18000	18002.99	10.59	-10143	18313	18156	18023	17866	17733	18090	17800	76	5400	500	13320	10	1	15281421	2745	3.34	0.99	12	0.23	5382.00	18083.00	23200	20230331	-22.59	15800	20220930	13.67	23200	-22.59	20230331	17250	4.12	20230103	23200	-22.59	20230331	15800	13.67	20220930	2.80	N	265520	500	76 억	1618611	N	N	0	N	N
52	20230919	140910	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17970	-30	5	-0.17	520762640	28915	44.38	18010	18080	17970	23400	12600	18000	18010.12	10.59	-8702	18313	18156	18023	17866	17733	18090	17800	76	5400	500	13320	10	1	15281421	2746	3.34	0.99	12	0.19	5382.00	18083.00	23200	20230331	-22.54	15800	20220930	13.73	23200	-22.54	20230331	17250	4.17	20230103	23200	-22.54	20230331	15800	13.73	20220930	2.80	N	265520	500	76 억	1618611	N	N	0	N	N
53	20230919	130855	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17990	-10	5	-0.06	454059710	25206	38.69	18010	18080	17980	23400	12600	18000	18013.95	10.59	-7447	18313	18156	18023	17866	17733	18090	17800	76	5400	500	13320	10	1	15281421	2749	3.34	0.99	12	0.16	5382.00	18083.00	23200	20230331	-22.46	15800	20220930	13.86	23200	-22.46	20230331	17250	4.29	20230103	23200	-22.46	20230331	15800	13.86	20220930	2.80	N	265520	500	76 억	1618611	N	N	0	N	N
54	20230919	120912	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18020	20	2	0.11	411778710	22858	35.09	18010	18080	17980	23400	12600	18000	18014.64	10.59	-6802	18313	18156	18023	17866	17733	18090	17800	76	5400	500	13320	10	1	15281421	2754	3.35	1.00	12	0.15	5382.00	18083.00	23200	20230331	-22.33	15800	20220930	14.05	23200	-22.33	20230331	17250	4.46	20230103	23200	-22.33	20230331	15800	14.05	20220930	2.80	N	265520	500	76 억	1618611	N	N	0	N	N
55	20230919	110918	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18010	10	2	0.06	343311620	19057	29.25	18010	18080	17980	23400	12600	18000	18014.99	10.59	-6092	18313	18156	18023	17866	17733	18090	17800	76	5400	500	13320	10	1	15281421	2752	3.35	1.00	12	0.12	5382.00	18083.00	23200	20230331	-22.37	15800	20220930	13.99	23200	-22.37	20230331	17250	4.41	20230103	23200	-22.37	20230331	15800	13.99	20220930	2.80	N	265520	500	76 억	1618611	N	N	0	N	N
56	20230919	100909	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18020	20	2	0.11	218642150	12132	18.62	18010	18080	17980	23400	12600	18000	18021.94	10.59	-3760	18313	18156	18023	17866	17733	18090	17800	76	5400	500	13320	10	1	15281421	2754	3.35	1.00	12	0.08	5382.00	18083.00	23200	20230331	-22.33	15800	20220930	14.05	23200	-22.33	20230331	17250	4.46	20230103	23200	-22.33	20230331	15800	14.05	20220930	2.80	N	265520	500	76 억	1618611	N	N	0	N	N
57	20230919	090907	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18040	40	2	0.22	40179480	2230	3.42	18010	18080	18000	23400	12600	18000	18017.70	10.59	-1476	18313	18156	18023	17866	17733	18090	17800	76	5400	500	13320	10	1	15281421	2757	3.35	1.00	12	0.01	5382.00	18083.00	23200	20230331	-22.24	15800	20220930	14.18	23200	-22.24	20230331	17250	4.58	20230103	23200	-22.24	20230331	15800	14.18	20220930	2.80	N	265520	500	76 억	1618611	N	N	0	N	N
58	20230918	160912	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18000	-230	5	-1.26	1166698580	64944	83.03	18110	18180	17890	23650	12770	18230	17964.61	10.77	-27861	18456	18342	18286	18172	18116	18315	18145	76	5420	500	13490	10	1	15281421	2751	3.34	1.00	12	0.42	5382.00	18083.00	23200	20230331	-22.41	15800	20220930	13.92	23200	-22.41	20230331	17250	4.35	20230103	23200	-22.41	20230331	15800	13.92	20220930	2.80	N	265520	500	76 억	1646479	N	N	0	N	N
59	20230918	150908	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17950	-280	5	-1.54	1132262270	63030	80.59	18110	18180	17890	23650	12770	18230	17963.83	10.77	-27722	18456	18342	18286	18172	18116	18315	18145	76	5420	500	13490	10	1	15281421	2743	3.34	0.99	12	0.41	5382.00	18083.00	23200	20230331	-22.63	15800	20220930	13.61	23200	-22.63	20230331	17250	4.06	20230103	23200	-22.63	20230331	15800	13.61	20220930	2.80	N	265520	500	76 억	1646479	N	N	0	N	N
60	20230918	140929	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17930	-300	5	-1.65	991403260	55178	70.55	18110	18180	17890	23650	12770	18230	17967.33	10.77	-24407	18456	18342	18286	18172	18116	18315	18145	76	5420	500	13490	10	1	15281421	2740	3.33	0.99	12	0.36	5382.00	18083.00	23200	20230331	-22.72	15800	20220930	13.48	23200	-22.72	20230331	17250	3.94	20230103	23200	-22.72	20230331	15800	13.48	20220930	2.80	N	265520	500	76 억	1646479	N	N	0	N	N
61	20230918	130905	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17950	-280	5	-1.54	896378980	49880	63.77	18110	18180	17890	23650	12770	18230	17970.67	10.77	-23069	18456	18342	18286	18172	18116	18315	18145	76	5420	500	13490	10	1	15281421	2743	3.34	0.99	12	0.33	5382.00	18083.00	23200	20230331	-22.63	15800	20220930	13.61	23200	-22.63	20230331	17250	4.06	20230103	23200	-22.63	20230331	15800	13.61	20220930	2.80	N	265520	500	76 억	1646479	N	N	0	N	N
62	20230918	120914	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17970	-260	5	-1.43	844962610	47015	60.11	18110	18180	17890	23650	12770	18230	17972.15	10.77	-22184	18456	18342	18286	18172	18116	18315	18145	76	5420	500	13490	10	1	15281421	2746	3.34	0.99	12	0.31	5382.00	18083.00	23200	20230331	-22.54	15800	20220930	13.73	23200	-22.54	20230331	17250	4.17	20230103	23200	-22.54	20230331	15800	13.73	20220930	2.80	N	265520	500	76 억	1646479	N	N	0	N	N
63	20230918	110859	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17950	-280	5	-1.54	786908430	43780	55.97	18110	18180	17890	23650	12770	18230	17974.11	10.77	-20187	18456	18342	18286	18172	18116	18315	18145	76	5420	500	13490	10	1	15281421	2743	3.34	0.99	12	0.29	5382.00	18083.00	23200	20230331	-22.63	15800	20220930	13.61	23200	-22.63	20230331	17250	4.06	20230103	23200	-22.63	20230331	15800	13.61	20220930	2.80	N	265520	500	76 억	1646479	N	N	0	N	N
64	20230918	100852	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	17970	-260	5	-1.43	618780540	34405	43.99	18110	18180	17890	23650	12770	18230	17985.14	10.77	-17978	18456	18342	18286	18172	18116	18315	18145	76	5420	500	13490	10	1	15281421	2746	3.34	0.99	12	0.23	5382.00	18083.00	23200	20230331	-22.54	15800	20220930	13.73	23200	-22.54	20230331	17250	4.17	20230103	23200	-22.54	20230331	15800	13.73	20220930	2.80	N	265520	500	76 억	1646479	N	N	0	N	N
65	20230918	090855	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18080	-150	5	-0.82	66102390	3648	4.66	18110	18180	18070	23650	12770	18230	18119.96	10.77	-258	18456	18342	18286	18172	18116	18315	18145	76	5420	500	13490	10	1	15281421	2763	3.36	1.00	12	0.02	5382.00	18083.00	23200	20230331	-22.07	15800	20220930	14.43	23200	-22.07	20230331	17250	4.81	20230103	23200	-22.07	20230331	15800	14.43	20220930	2.80	N	265520	500	76 억	1646479	N	N	0	N	N
66	20230915	160906	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18230	-20	5	-0.11	1426376450	78002	174.10	18260	18400	18230	23700	12780	18250	18286.50	10.87	-14767	18583	18416	18243	18076	17903	18500	18160	76	5450	500	13500	10	1	15281421	2786	3.39	1.01	12	0.51	5382.00	18083.00	23200	20230331	-21.42	15800	20220930	15.38	23200	-21.42	20230331	17250	5.68	20230103	23200	-21.42	20230331	15800	15.38	20220930	2.79	N	265520	500	76 억	1661247	N	N	0	N	N
67	20230915	150901	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18330	80	2	0.44	1244100020	68012	151.80	18260	18400	18250	23700	12780	18250	18292.36	10.87	-10118	18583	18416	18243	18076	17903	18500	18160	76	5450	500	13500	10	1	15281421	2801	3.41	1.01	12	0.45	5382.00	18083.00	23200	20230331	-20.99	15800	20220930	16.01	23200	-20.99	20230331	17250	6.26	20230103	23200	-20.99	20230331	15800	16.01	20220930	2.79	N	265520	500	76 억	1661247	N	N	0	N	N
68	20230915	140908	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18310	60	2	0.33	1096648610	59949	133.80	18260	18400	18250	23700	12780	18250	18293.03	10.87	-7917	18583	18416	18243	18076	17903	18500	18160	76	5450	500	13500	10	1	15281421	2798	3.40	1.01	12	0.39	5382.00	18083.00	23200	20230331	-21.08	15800	20220930	15.89	23200	-21.08	20230331	17250	6.14	20230103	23200	-21.08	20230331	15800	15.89	20220930	2.79	N	265520	500	76 억	1661247	N	N	0	N	N
69	20230915	130858	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18340	90	2	0.49	977147750	53426	119.24	18260	18390	18250	23700	12780	18250	18289.74	10.87	-5863	18583	18416	18243	18076	17903	18500	18160	76	5450	500	13500	10	1	15281421	2803	3.41	1.01	12	0.35	5382.00	18083.00	23200	20230331	-20.95	15800	20220930	16.08	23200	-20.95	20230331	17250	6.32	20230103	23200	-20.95	20230331	15800	16.08	20220930	2.79	N	265520	500	76 억	1661247	N	N	0	N	N
70	20230915	120903	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18350	100	2	0.55	906138460	49557	110.61	18260	18390	18250	23700	12780	18250	18284.77	10.87	-5246	18583	18416	18243	18076	17903	18500	18160	76	5450	500	13500	10	1	15281421	2804	3.41	1.01	12	0.32	5382.00	18083.00	23200	20230331	-20.91	15800	20220930	16.14	23200	-20.91	20230331	17250	6.38	20230103	23200	-20.91	20230331	15800	16.14	20220930	2.79	N	265520	500	76 억	1661247	N	N	0	N	N
71	20230915	110909	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18310	60	2	0.33	799023770	43705	97.55	18260	18360	18250	23700	12780	18250	18282.21	10.87	-4940	18583	18416	18243	18076	17903	18500	18160	76	5450	500	13500	10	1	15281421	2798	3.40	1.01	12	0.29	5382.00	18083.00	23200	20230331	-21.08	15800	20220930	15.89	23200	-21.08	20230331	17250	6.14	20230103	23200	-21.08	20230331	15800	15.89	20220930	2.79	N	265520	500	76 억	1661247	N	N	0	N	N
72	20230915	100909	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18250	0	3	0.00	609328460	33326	74.38	18260	18360	18250	23700	12780	18250	18283.88	10.87	-4947	18583	18416	18243	18076	17903	18500	18160	76	5450	500	13500	10	1	15281421	2789	3.39	1.01	12	0.22	5382.00	18083.00	23200	20230331	-21.34	15800	20220930	15.51	23200	-21.34	20230331	17250	5.80	20230103	23200	-21.34	20230331	15800	15.51	20220930	2.79	N	265520	500	76 억	1661247	N	N	0	N	N
73	20230915	090856	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18360	110	2	0.60	128619810	7034	15.70	18260	18360	18260	23700	12780	18250	18285.44	10.87	-461	18583	18416	18243	18076	17903	18500	18160	76	5450	500	13500	10	1	15281421	2806	3.41	1.02	12	0.05	5382.00	18083.00	23200	20230331	-20.86	15800	20220930	16.20	23200	-20.86	20230331	17250	6.43	20230103	23200	-20.86	20230331	15800	16.20	20220930	2.79	N	265520	500	76 억	1661247	N	N	0	N	N
74	20230914	160909	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18250	220	2	1.22	814890110	44562	58.67	18130	18410	18070	23400	12630	18030	18287.08	10.87	-139	18650	18340	18170	17860	17690	18255	17775	76	5370	500	13340	10	1	15281421	2789	3.39	1.01	12	0.29	5382.00	18083.00	23200	20230331	-21.34	15800	20220930	15.51	23200	-21.34	20230331	17250	5.80	20230103	23200	-21.34	20230331	15800	15.51	20220930	2.81	N	265520	500	76 억	1661142	N	N	0	N	N
75	20230914	150839	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18290	260	2	1.44	757879820	41440	54.56	18130	18410	18070	23400	12630	18030	18288.61	10.87	514	18650	18340	18170	17860	17690	18255	17775	76	5370	500	13340	10	1	15281421	2795	3.40	1.01	12	0.27	5382.00	18083.00	23200	20230331	-21.16	15800	20220930	15.76	23200	-21.16	20230331	17250	6.03	20230103	23200	-21.16	20230331	15800	15.76	20220930	2.81	N	265520	500	76 억	1661142	N	N	0	N	N
76	20230914	140859	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18310	280	2	1.55	659141290	36038	47.45	18130	18410	18070	23400	12630	18030	18290.17	10.87	1457	18650	18340	18170	17860	17690	18255	17775	76	5370	500	13340	10	1	15281421	2798	3.40	1.01	12	0.24	5382.00	18083.00	23200	20230331	-21.08	15800	20220930	15.89	23200	-21.08	20230331	17250	6.14	20230103	23200	-21.08	20230331	15800	15.89	20220930	2.81	N	265520	500	76 억	1661142	N	N	0	N	N
77	20230914	130842	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18330	300	2	1.66	598395200	32722	43.08	18130	18410	18070	23400	12630	18030	18287.24	10.87	1760	18650	18340	18170	17860	17690	18255	17775	76	5370	500	13340	10	1	15281421	2801	3.41	1.01	12	0.21	5382.00	18083.00	23200	20230331	-20.99	15800	20220930	16.01	23200	-20.99	20230331	17250	6.26	20230103	23200	-20.99	20230331	15800	16.01	20220930	2.81	N	265520	500	76 억	1661142	N	N	0	N	N
78	20230914	120851	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18370	340	2	1.89	537166710	29378	38.68	18130	18410	18070	23400	12630	18030	18284.66	10.87	2278	18650	18340	18170	17860	17690	18255	17775	76	5370	500	13340	10	1	15281421	2807	3.41	1.02	12	0.19	5382.00	18083.00	23200	20230331	-20.82	15800	20220930	16.27	23200	-20.82	20230331	17250	6.49	20230103	23200	-20.82	20230331	15800	16.27	20220930	2.81	N	265520	500	76 억	1661142	N	N	0	N	N
79	20230914	110844	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18310	280	2	1.55	386427210	21168	27.87	18130	18380	18070	23400	12630	18030	18255.25	10.87	1171	18650	18340	18170	17860	17690	18255	17775	76	5370	500	13340	10	1	15281421	2798	3.40	1.01	12	0.14	5382.00	18083.00	23200	20230331	-21.08	15800	20220930	15.89	23200	-21.08	20230331	17250	6.14	20230103	23200	-21.08	20230331	15800	15.89	20220930	2.81	N	265520	500	76 억	1661142	N	N	0	N	N
80	20230914	100838	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18220	190	2	1.05	269949650	14794	19.48	18130	18380	18070	23400	12630	18030	18247.24	10.87	2063	18650	18340	18170	17860	17690	18255	17775	76	5370	500	13340	10	1	15281421	2784	3.39	1.01	12	0.10	5382.00	18083.00	23200	20230331	-21.47	15800	20220930	15.32	23200	-21.47	20230331	17250	5.62	20230103	23200	-21.47	20230331	15800	15.32	20220930	2.81	N	265520	500	76 억	1661142	N	N	0	N	N
81	20230914	090854	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18120	90	2	0.50	18193520	1003	1.32	18130	18240	18110	23400	12630	18030	18139.10	10.87	280	18650	18340	18170	17860	17690	18255	17775	76	5370	500	13340	10	1	15281421	2769	3.37	1.00	12	0.01	5382.00	18083.00	23200	20230331	-21.90	15800	20220930	14.68	23200	-21.90	20230331	17250	5.04	20230103	23200	-21.90	20230331	15800	14.68	20220930	2.81	N	265520	500	76 억	1661142	N	N	0	N	N
82	20230913	160857	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18030	-300	5	-1.64	1370086060	75544	114.92	18300	18480	18000	23800	12840	18330	18136.27	11.06	-28907	18850	18590	18440	18180	18030	18515	18105	76	5470	500	13560	10	1	15281421	2755	3.35	1.00	12	0.49	5382.00	18083.00	23200	20230331	-22.28	15800	20220930	14.11	23200	-22.28	20230331	17250	4.52	20230103	23200	-22.28	20230331	15800	14.11	20220930	2.79	N	265520	500	76 억	1690055	N	N	0	N	N
83	20230913	150849	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18060	-270	5	-1.47	1280463270	70575	107.36	18300	18480	18000	23800	12840	18330	18143.30	11.06	-27254	18850	18590	18440	18180	18030	18515	18105	76	5470	500	13560	10	1	15281421	2760	3.36	1.00	12	0.46	5382.00	18083.00	23200	20230331	-22.16	15800	20220930	14.30	23200	-22.16	20230331	17250	4.70	20230103	23200	-22.16	20230331	15800	14.30	20220930	2.79	N	265520	500	76 억	1690055	N	N	0	N	N
84	20230913	140857	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18090	-240	5	-1.31	1118582910	61610	93.72	18300	18480	18000	23800	12840	18330	18155.87	11.06	-24692	18850	18590	18440	18180	18030	18515	18105	76	5470	500	13560	10	1	15281421	2764	3.36	1.00	12	0.40	5382.00	18083.00	23200	20230331	-22.03	15800	20220930	14.49	23200	-22.03	20230331	17250	4.87	20230103	23200	-22.03	20230331	15800	14.49	20220930	2.79	N	265520	500	76 억	1690055	N	N	0	N	N
85	20230913	130832	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18050	-280	5	-1.53	949932780	52275	79.52	18300	18480	18000	23800	12840	18330	18171.84	11.06	-23079	18850	18590	18440	18180	18030	18515	18105	76	5470	500	13560	10	1	15281421	2758	3.35	1.00	12	0.34	5382.00	18083.00	23200	20230331	-22.20	15800	20220930	14.24	23200	-22.20	20230331	17250	4.64	20230103	23200	-22.20	20230331	15800	14.24	20220930	2.79	N	265520	500	76 억	1690055	N	N	0	N	N
86	20230913	120854	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18050	-280	5	-1.53	836867530	46010	69.99	18300	18480	18000	23800	12840	18330	18188.82	11.06	-20880	18850	18590	18440	18180	18030	18515	18105	76	5470	500	13560	10	1	15281421	2758	3.35	1.00	12	0.30	5382.00	18083.00	23200	20230331	-22.20	15800	20220930	14.24	23200	-22.20	20230331	17250	4.64	20230103	23200	-22.20	20230331	15800	14.24	20220930	2.79	N	265520	500	76 억	1690055	N	N	0	N	N
87	20230913	110852	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18040	-290	5	-1.58	665071670	36490	55.51	18300	18480	18000	23800	12840	18330	18226.14	11.06	-15774	18850	18590	18440	18180	18030	18515	18105	76	5470	500	13560	10	1	15281421	2757	3.35	1.00	12	0.24	5382.00	18083.00	23200	20230331	-22.24	15800	20220930	14.18	23200	-22.24	20230331	17250	4.58	20230103	23200	-22.24	20230331	15800	14.18	20220930	2.79	N	265520	500	76 억	1690055	N	N	0	N	N
88	20230913	100842	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18190	-140	5	-0.76	343778440	18746	28.52	18300	18480	18180	23800	12840	18330	18338.76	11.06	-7088	18850	18590	18440	18180	18030	18515	18105	76	5470	500	13560	10	1	15281421	2780	3.38	1.01	12	0.12	5382.00	18083.00	23200	20230331	-21.59	15800	20220930	15.13	23200	-21.59	20230331	17250	5.45	20230103	23200	-21.59	20230331	15800	15.13	20220930	2.79	N	265520	500	76 억	1690055	N	N	0	N	N
89	20230913	090835	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18430	100	2	0.55	34889750	1897	2.89	18300	18480	18300	23800	12840	18330	18392.07	11.06	880	18850	18590	18440	18180	18030	18515	18105	76	5470	500	13560	10	1	15281421	2816	3.42	1.02	12	0.01	5382.00	18083.00	23200	20230331	-20.56	15800	20220930	16.65	23200	-20.56	20230331	17250	6.84	20230103	23200	-20.56	20230331	15800	16.65	20220930	2.79	N	265520	500	76 억	1690055	N	N	0	N	N
90	20230912	160831	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18330	-130	5	-0.70	1199377850	65193	107.79	18500	18700	18290	23950	12930	18460	18397.45	11.14	-11687	18846	18652	18556	18362	18266	18605	18315	76	5490	500	13660	10	1	15281421	2801	3.41	1.01	12	0.43	5382.00	18083.00	23200	20230331	-20.99	15800	20220930	16.01	23200	-20.99	20230331	17250	6.26	20230103	23200	-20.99	20230331	15800	16.01	20220930	2.76	N	265520	500	76 억	1701742	N	N	0	N	N
91	20230912	150841	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18350	-110	5	-0.60	1169355180	63555	105.08	18500	18700	18290	23950	12930	18460	18399.11	11.14	-11520	18846	18652	18556	18362	18266	18605	18315	76	5490	500	13660	10	1	15281421	2804	3.41	1.01	12	0.42	5382.00	18083.00	23200	20230331	-20.91	15800	20220930	16.14	23200	-20.91	20230331	17250	6.38	20230103	23200	-20.91	20230331	15800	16.14	20220930	2.76	N	265520	500	76 억	1701742	N	N	0	N	N
92	20230912	140841	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18360	-100	5	-0.54	1022422550	55540	91.83	18500	18700	18290	23950	12930	18460	18408.76	11.14	-11639	18846	18652	18556	18362	18266	18605	18315	76	5490	500	13660	10	1	15281421	2806	3.41	1.02	12	0.36	5382.00	18083.00	23200	20230331	-20.86	15800	20220930	16.20	23200	-20.86	20230331	17250	6.43	20230103	23200	-20.86	20230331	15800	16.20	20220930	2.76	N	265520	500	76 억	1701742	N	N	0	N	N
93	20230912	130829	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18450	-10	5	-0.05	835803190	45425	75.10	18500	18700	18290	23950	12930	18460	18399.63	11.14	-10109	18846	18652	18556	18362	18266	18605	18315	76	5490	500	13660	10	1	15281421	2819	3.43	1.02	12	0.30	5382.00	18083.00	23200	20230331	-20.47	15800	20220930	16.77	23200	-20.47	20230331	17250	6.96	20230103	23200	-20.47	20230331	15800	16.77	20220930	2.76	N	265520	500	76 억	1701742	N	N	0	N	N
94	20230912	120828	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18480	20	2	0.11	737434570	40088	66.28	18500	18700	18290	23950	12930	18460	18395.39	11.14	-9651	18846	18652	18556	18362	18266	18605	18315	76	5490	500	13660	10	1	15281421	2824	3.43	1.02	12	0.26	5382.00	18083.00	23200	20230331	-20.34	15800	20220930	16.96	23200	-20.34	20230331	17250	7.13	20230103	23200	-20.34	20230331	15800	16.96	20220930	2.76	N	265520	500	76 억	1701742	N	N	0	N	N
95	20230912	110834	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18340	-120	5	-0.65	660498390	35912	59.37	18500	18700	18290	23950	12930	18460	18392.14	11.14	-8353	18846	18652	18556	18362	18266	18605	18315	76	5490	500	13660	10	1	15281421	2803	3.41	1.01	12	0.24	5382.00	18083.00	23200	20230331	-20.95	15800	20220930	16.08	23200	-20.95	20230331	17250	6.32	20230103	23200	-20.95	20230331	15800	16.08	20220930	2.76	N	265520	500	76 억	1701742	N	N	0	N	N
96	20230912	100825	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18380	-80	5	-0.43	406540960	22062	36.48	18500	18700	18360	23950	12930	18460	18427.20	11.14	-4389	18846	18652	18556	18362	18266	18605	18315	76	5490	500	13660	10	1	15281421	2809	3.42	1.02	12	0.14	5382.00	18083.00	23200	20230331	-20.78	15800	20220930	16.33	23200	-20.78	20230331	17250	6.55	20230103	23200	-20.78	20230331	15800	16.33	20220930	2.76	N	265520	500	76 억	1701742	N	N	0	N	N
97	20230912	090845	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18580	120	2	0.65	9264180	498	0.82	18500	18700	18500	23950	12930	18460	18602.77	11.14	-126	18846	18652	18556	18362	18266	18605	18315	76	5490	500	13660	10	1	15281421	2839	3.45	1.03	12	0.00	5382.00	18083.00	23200	20230331	-19.91	15800	20220930	17.59	23200	-19.91	20230331	17250	7.71	20230103	23200	-19.91	20230331	15800	17.59	20220930	2.76	N	265520	500	76 억	1701742	N	N	0	N	N
98	20230911	160826	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18460	-290	5	-1.55	1118947350	60337	90.04	18750	18750	18460	24350	13130	18750	18545.07	11.24	-15777	19130	18940	18810	18620	18490	18875	18555	76	5600	500	13870	10	1	15281421	2821	3.43	1.02	12	0.39	5382.00	18083.00	23200	20230331	-20.43	15800	20220930	16.84	23200	-20.43	20230331	17250	7.01	20230103	23200	-20.43	20230331	15800	16.84	20220930	2.77	N	265520	500	76 억	1717520	N	N	0	N	N
99	20230911	150831	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18470	-280	5	-1.49	1059168810	57100	85.21	18750	18750	18470	24350	13130	18750	18549.33	11.24	-15601	19130	18940	18810	18620	18490	18875	18555	76	5600	500	13870	10	1	15281421	2822	3.43	1.02	12	0.37	5382.00	18083.00	23200	20230331	-20.39	15800	20220930	16.90	23200	-20.39	20230331	17250	7.07	20230103	23200	-20.39	20230331	15800	16.90	20220930	2.77	N	265520	500	76 억	1717520	N	N	0	N	N
100	20230911	140839	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18510	-240	5	-1.28	930276320	50126	74.80	18750	18750	18470	24350	13130	18750	18558.72	11.24	-12472	19130	18940	18810	18620	18490	18875	18555	76	5600	500	13870	10	1	15281421	2829	3.44	1.02	12	0.33	5382.00	18083.00	23200	20230331	-20.22	15800	20220930	17.15	23200	-20.22	20230331	17250	7.30	20230103	23200	-20.22	20230331	15800	17.15	20220930	2.77	N	265520	500	76 억	1717520	N	N	0	N	N
101	20230911	130814	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18490	-260	5	-1.39	815658180	43931	65.56	18750	18750	18470	24350	13130	18750	18566.76	11.24	-9968	19130	18940	18810	18620	18490	18875	18555	76	5600	500	13870	10	1	15281421	2826	3.44	1.02	12	0.29	5382.00	18083.00	23200	20230331	-20.30	15800	20220930	17.03	23200	-20.30	20230331	17250	7.19	20230103	23200	-20.30	20230331	15800	17.03	20220930	2.77	N	265520	500	76 억	1717520	N	N	0	N	N
102	20230911	120829	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18520	-230	5	-1.23	737553450	39710	59.26	18750	18750	18470	24350	13130	18750	18573.45	11.24	-7737	19130	18940	18810	18620	18490	18875	18555	76	5600	500	13870	10	1	15281421	2830	3.44	1.02	12	0.26	5382.00	18083.00	23200	20230331	-20.17	15800	20220930	17.22	23200	-20.17	20230331	17250	7.36	20230103	23200	-20.17	20230331	15800	17.22	20220930	2.77	N	265520	500	76 억	1717520	N	N	0	N	N
103	20230911	110814	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18630	-120	5	-0.64	670661220	36110	53.89	18750	18750	18470	24350	13130	18750	18572.67	11.24	-6369	19130	18940	18810	18620	18490	18875	18555	76	5600	500	13870	10	1	15281421	2847	3.46	1.03	12	0.24	5382.00	18083.00	23200	20230331	-19.70	15800	20220930	17.91	23200	-19.70	20230331	17250	8.00	20230103	23200	-19.70	20230331	15800	17.91	20220930	2.77	N	265520	500	76 억	1717520	N	N	0	N	N
104	20230911	100813	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18520	-230	5	-1.23	470181580	25289	37.74	18750	18750	18520	24350	13130	18750	18592.27	11.24	-6113	19130	18940	18810	18620	18490	18875	18555	76	5600	500	13870	10	1	15281421	2830	3.44	1.02	12	0.17	5382.00	18083.00	23200	20230331	-20.17	15800	20220930	17.22	23200	-20.17	20230331	17250	7.36	20230103	23200	-20.17	20230331	15800	17.22	20220930	2.77	N	265520	500	76 억	1717520	N	N	0	N	N
105	20230911	090811	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18700	-50	5	-0.27	71160760	3799	5.67	18750	18750	18690	24350	13130	18750	18731.39	11.24	-174	19130	18940	18810	18620	18490	18875	18555	76	5600	500	13870	10	1	15281421	2858	3.47	1.03	12	0.02	5382.00	18083.00	23200	20230331	-19.40	15800	20220930	18.35	23200	-19.40	20230331	17250	8.41	20230103	23200	-19.40	20230331	15800	18.35	20220930	2.77	N	265520	500	76 억	1717520	N	N	0	N	N
106	20230908	160834	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18750	-280	5	-1.47	1255190000	66903	78.79	19000	19000	18680	24700	13330	19030	18761.34	11.41	-26151	19743	19386	18993	18636	18243	19565	18815	76	5670	500	14080	10	1	15281421	2865	3.48	1.04	12	0.44	5382.00	18083.00	23200	20230331	-19.18	15800	20220930	18.67	23200	-19.18	20230331	17250	8.70	20230103	23200	-19.18	20230331	15800	18.67	20220930	2.76	N	265520	500	76 억	1743672	N	N	0	N	N
107	20230908	150833	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18740	-290	5	-1.52	1212785100	64640	76.13	19000	19000	18680	24700	13330	19030	18762.13	11.41	-25914	19743	19386	18993	18636	18243	19565	18815	76	5670	500	14080	10	1	15281421	2864	3.48	1.04	12	0.42	5382.00	18083.00	23200	20230331	-19.22	15800	20220930	18.61	23200	-19.22	20230331	17250	8.64	20230103	23200	-19.22	20230331	15800	18.61	20220930	2.76	N	265520	500	76 억	1743672	N	N	0	N	N
108	20230908	140823	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18740	-290	5	-1.52	1091691390	58175	68.52	19000	19000	18680	24700	13330	19030	18765.63	11.41	-24827	19743	19386	18993	18636	18243	19565	18815	76	5670	500	14080	10	1	15281421	2864	3.48	1.04	12	0.38	5382.00	18083.00	23200	20230331	-19.22	15800	20220930	18.61	23200	-19.22	20230331	17250	8.64	20230103	23200	-19.22	20230331	15800	18.61	20220930	2.76	N	265520	500	76 억	1743672	N	N	0	N	N
109	20230908	130832	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18770	-260	5	-1.37	969859500	51675	60.86	19000	19000	18680	24700	13330	19030	18768.43	11.41	-22776	19743	19386	18993	18636	18243	19565	18815	76	5670	500	14080	10	1	15281421	2868	3.49	1.04	12	0.34	5382.00	18083.00	23200	20230331	-19.09	15800	20220930	18.80	23200	-19.09	20230331	17250	8.81	20230103	23200	-19.09	20230331	15800	18.80	20220930	2.76	N	265520	500	76 억	1743672	N	N	0	N	N
110	20230908	120843	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18790	-240	5	-1.26	849405860	45256	53.30	19000	19000	18680	24700	13330	19030	18768.89	11.41	-20748	19743	19386	18993	18636	18243	19565	18815	76	5670	500	14080	10	1	15281421	2871	3.49	1.04	12	0.30	5382.00	18083.00	23200	20230331	-19.01	15800	20220930	18.92	23200	-19.01	20230331	17250	8.93	20230103	23200	-19.01	20230331	15800	18.92	20220930	2.76	N	265520	500	76 억	1743672	N	N	0	N	N
111	20230908	110839	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18800	-230	5	-1.21	739539870	39412	46.42	19000	19000	18680	24700	13330	19030	18764.31	11.41	-18745	19743	19386	18993	18636	18243	19565	18815	76	5670	500	14080	10	1	15281421	2873	3.49	1.04	12	0.26	5382.00	18083.00	23200	20230331	-18.97	15800	20220930	18.99	23200	-18.97	20230331	17250	8.99	20230103	23200	-18.97	20230331	15800	18.99	20220930	2.76	N	265520	500	76 억	1743672	N	N	0	N	N
112	20230908	100830	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18700	-330	5	-1.73	574701500	30617	36.06	19000	19000	18700	24700	13330	19030	18770.64	11.41	-14773	19743	19386	18993	18636	18243	19565	18815	76	5670	500	14080	10	1	15281421	2858	3.47	1.03	12	0.20	5382.00	18083.00	23200	20230331	-19.40	15800	20220930	18.35	23200	-19.40	20230331	17250	8.41	20230103	23200	-19.40	20230331	15800	18.35	20220930	2.76	N	265520	500	76 억	1743672	N	N	0	N	N
113	20230908	090836	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18870	-160	5	-0.84	92436070	4904	5.78	19000	19000	18760	24700	13330	19030	18849.01	11.41	-1155	19743	19386	18993	18636	18243	19565	18815	76	5670	500	14080	10	1	15281421	2884	3.51	1.04	12	0.03	5382.00	18083.00	23200	20230331	-18.66	15800	20220930	19.43	23200	-18.66	20230331	17250	9.39	20230103	23200	-18.66	20230331	15800	19.43	20220930	2.76	N	265520	500	76 억	1743672	N	N	0	N	N
114	20230907	160821	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19030	240	2	1.28	1604624710	84750	67.29	18600	19350	18600	24400	13160	18790	18933.31	11.40	9222	19410	19100	18940	18630	18470	19020	18550	76	5610	500	13900	10	1	15281421	2908	3.54	1.05	12	0.55	5382.00	18083.00	23200	20230331	-17.97	15800	20220930	20.44	23200	-17.97	20230331	17250	10.32	20230103	23200	-17.97	20230331	15800	20.44	20220930	2.75	N	265520	500	76 억	1742280	N	N	0	N	N
115	20230907	150827	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18980	190	2	1.01	1528606520	80750	64.12	18600	19350	18600	24400	13160	18790	18930.11	11.40	8185	19410	19100	18940	18630	18470	19020	18550	76	5610	500	13900	10	1	15281421	2900	3.53	1.05	12	0.53	5382.00	18083.00	23200	20230331	-18.19	15800	20220930	20.13	23200	-18.19	20230331	17250	10.03	20230103	23200	-18.19	20230331	15800	20.13	20220930	2.75	N	265520	500	76 억	1742280	N	N	0	N	N
116	20230907	140824	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19070	280	2	1.49	1412824620	74657	59.28	18600	19350	18600	24400	13160	18790	18924.21	11.40	8513	19410	19100	18940	18630	18470	19020	18550	76	5610	500	13900	10	1	15281421	2914	3.54	1.05	12	0.49	5382.00	18083.00	23200	20230331	-17.80	15800	20220930	20.70	23200	-17.80	20230331	17250	10.55	20230103	23200	-17.80	20230331	15800	20.70	20220930	2.75	N	265520	500	76 억	1742280	N	N	0	N	N
117	20230907	130820	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19010	220	2	1.17	984100250	52292	41.52	18600	19050	18600	24400	13160	18790	18819.33	11.40	10505	19410	19100	18940	18630	18470	19020	18550	76	5610	500	13900	10	1	15281421	2905	3.53	1.05	12	0.34	5382.00	18083.00	23200	20230331	-18.06	15800	20220930	20.32	23200	-18.06	20230331	17250	10.20	20230103	23200	-18.06	20230331	15800	20.32	20220930	2.75	N	265520	500	76 억	1742280	N	N	0	N	N
118	20230907	120832	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18850	60	2	0.32	758466570	40390	32.07	18600	18990	18600	24400	13160	18790	18778.57	11.40	5936	19410	19100	18940	18630	18470	19020	18550	76	5610	500	13900	10	1	15281421	2881	3.50	1.04	12	0.26	5382.00	18083.00	23200	20230331	-18.75	15800	20220930	19.30	23200	-18.75	20230331	17250	9.28	20230103	23200	-18.75	20230331	15800	19.30	20220930	2.75	N	265520	500	76 억	1742280	N	N	0	N	N
119	20230907	110825	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18780	-10	5	-0.05	596701580	31815	25.26	18600	18880	18600	24400	13160	18790	18755.35	11.40	5513	19410	19100	18940	18630	18470	19020	18550	76	5610	500	13900	10	1	15281421	2870	3.49	1.04	12	0.21	5382.00	18083.00	23200	20230331	-19.05	15800	20220930	18.86	23200	-19.05	20230331	17250	8.87	20230103	23200	-19.05	20230331	15800	18.86	20220930	2.75	N	265520	500	76 억	1742280	N	N	0	N	N
120	20230907	100825	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18730	-60	5	-0.32	387588080	20674	16.42	18600	18880	18600	24400	13160	18790	18747.61	11.40	3236	19410	19100	18940	18630	18470	19020	18550	76	5610	500	13900	10	1	15281421	2862	3.48	1.04	12	0.14	5382.00	18083.00	23200	20230331	-19.27	15800	20220930	18.54	23200	-19.27	20230331	17250	8.58	20230103	23200	-19.27	20230331	15800	18.54	20220930	2.75	N	265520	500	76 억	1742280	N	N	0	N	N
121	20230907	090839	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18790	0	3	0.00	75659300	4038	3.21	18600	18880	18600	24400	13160	18790	18736.83	11.40	992	19410	19100	18940	18630	18470	19020	18550	76	5610	500	13900	10	1	15281421	2871	3.49	1.04	12	0.03	5382.00	18083.00	23200	20230331	-19.01	15800	20220930	18.92	23200	-19.01	20230331	17250	8.93	20230103	23200	-19.01	20230331	15800	18.92	20220930	2.75	N	265520	500	76 억	1742280	N	N	0	N	N
122	20230906	160824	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18790	-340	5	-1.78	2376120050	125613	162.59	19140	19250	18780	24850	13400	19130	18915.73	11.62	-33731	19710	19420	19210	18920	18710	19315	18815	76	5720	500	14150	10	1	15281421	2871	3.49	1.04	12	0.82	5382.00	18083.00	23200	20230331	-19.01	15800	20220930	18.92	23200	-19.01	20230331	17250	8.93	20230103	23200	-19.01	20230331	15800	18.92	20220930	2.69	N	265520	500	76 억	1776087	N	N	0	N	N
123	20230906	150826	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18800	-330	5	-1.73	2237399930	118232	153.04	19140	19250	18780	24850	13400	19130	18923.29	11.62	-32906	19710	19420	19210	18920	18710	19315	18815	76	5720	500	14150	10	1	15281421	2873	3.49	1.04	12	0.77	5382.00	18083.00	23200	20230331	-18.97	15800	20220930	18.99	23200	-18.97	20230331	17250	8.99	20230103	23200	-18.97	20230331	15800	18.99	20220930	2.69	N	265520	500	76 억	1776087	N	N	0	N	N
124	20230906	140826	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18800	-330	5	-1.73	2072521970	109461	141.69	19140	19250	18790	24850	13400	19130	18933.35	11.62	-29015	19710	19420	19210	18920	18710	19315	18815	76	5720	500	14150	10	1	15281421	2873	3.49	1.04	12	0.72	5382.00	18083.00	23200	20230331	-18.97	15800	20220930	18.99	23200	-18.97	20230331	17250	8.99	20230103	23200	-18.97	20230331	15800	18.99	20220930	2.69	N	265520	500	76 억	1776087	N	N	0	N	N
125	20230906	130817	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18810	-320	5	-1.67	1966404780	103818	134.38	19140	19250	18790	24850	13400	19130	18940.34	11.62	-27310	19710	19420	19210	18920	18710	19315	18815	76	5720	500	14150	10	1	15281421	2874	3.49	1.04	12	0.68	5382.00	18083.00	23200	20230331	-18.92	15800	20220930	19.05	23200	-18.92	20230331	17250	9.04	20230103	23200	-18.92	20230331	15800	19.05	20220930	2.69	N	265520	500	76 억	1776087	N	N	0	N	N
126	20230906	120828	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18830	-300	5	-1.57	1734747660	91504	118.44	19140	19250	18790	24850	13400	19130	18957.60	11.62	-25887	19710	19420	19210	18920	18710	19315	18815	76	5720	500	14150	10	1	15281421	2877	3.50	1.04	12	0.60	5382.00	18083.00	23200	20230331	-18.84	15800	20220930	19.18	23200	-18.84	20230331	17250	9.16	20230103	23200	-18.84	20230331	15800	19.18	20220930	2.69	N	265520	500	76 억	1776087	N	N	0	N	N
127	20230906	110836	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18880	-250	5	-1.31	1258846120	66228	85.73	19140	19250	18880	24850	13400	19130	19007.21	11.62	-24717	19710	19420	19210	18920	18710	19315	18815	76	5720	500	14150	10	1	15281421	2885	3.51	1.04	12	0.43	5382.00	18083.00	23200	20230331	-18.62	15800	20220930	19.49	23200	-18.62	20230331	17250	9.45	20230103	23200	-18.62	20230331	15800	19.49	20220930	2.69	N	265520	500	76 억	1776087	N	N	0	N	N
128	20230906	100812	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19000	-130	5	-0.68	789507060	41421	53.62	19140	19250	18980	24850	13400	19130	19060.04	11.62	-21122	19710	19420	19210	18920	18710	19315	18815	76	5720	500	14150	10	1	15281421	2903	3.53	1.05	12	0.27	5382.00	18083.00	23200	20230331	-18.10	15800	20220930	20.25	23200	-18.10	20230331	17250	10.14	20230103	23200	-18.10	20230331	15800	20.25	20220930	2.69	N	265520	500	76 억	1776087	N	N	0	N	N
129	20230906	090815	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19100	-30	5	-0.16	269563780	14088	18.24	19140	19250	19050	24850	13400	19130	19134.38	11.62	-10810	19710	19420	19210	18920	18710	19315	18815	76	5720	500	14150	10	1	15281421	2919	3.55	1.06	12	0.09	5382.00	18083.00	23200	20230331	-17.67	15800	20220930	20.89	23200	-17.67	20230331	17250	10.72	20230103	23200	-17.67	20230331	15800	20.89	20220930	2.69	N	265520	500	76 억	1776087	N	N	0	N	N
130	20230905	160817	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19130	-300	5	-1.54	1457800610	76142	34.73	19350	19500	19000	25250	13610	19430	19145.83	11.73	-16772	20263	19846	19573	19156	18883	19710	19020	76	5820	500	14370	10	1	15281421	2923	3.55	1.06	12	0.50	5382.00	18083.00	23200	20230331	-17.54	15800	20220930	21.08	23200	-17.54	20230331	17250	10.90	20230103	23200	-17.54	20230331	15800	21.08	20220930	2.84	N	265520	500	76 억	1792860	N	N	0	N	N
131	20230905	150827	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19100	-330	5	-1.70	1362187390	71142	32.45	19350	19500	19000	25250	13610	19430	19147.44	11.73	-15132	20263	19846	19573	19156	18883	19710	19020	76	5820	500	14370	10	1	15281421	2919	3.55	1.06	12	0.47	5382.00	18083.00	23200	20230331	-17.67	15800	20220930	20.89	23200	-17.67	20230331	17250	10.72	20230103	23200	-17.67	20230331	15800	20.89	20220930	2.84	N	265520	500	76 억	1792860	N	N	0	N	N
132	20230905	140826	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19120	-310	5	-1.60	1199533960	62618	28.56	19350	19500	19000	25250	13610	19430	19156.38	11.73	-12290	20263	19846	19573	19156	18883	19710	19020	76	5820	500	14370	10	1	15281421	2922	3.55	1.06	12	0.41	5382.00	18083.00	23200	20230331	-17.59	15800	20220930	21.01	23200	-17.59	20230331	17250	10.84	20230103	23200	-17.59	20230331	15800	21.01	20220930	2.84	N	265520	500	76 억	1792860	N	N	0	N	N
133	20230905	130806	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19060	-370	5	-1.90	1060615500	55337	25.24	19350	19500	19000	25250	13610	19430	19166.48	11.73	-10005	20263	19846	19573	19156	18883	19710	19020	76	5820	500	14370	10	1	15281421	2913	3.54	1.05	12	0.36	5382.00	18083.00	23200	20230331	-17.84	15800	20220930	20.63	23200	-17.84	20230331	17250	10.49	20230103	23200	-17.84	20230331	15800	20.63	20220930	2.84	N	265520	500	76 억	1792860	N	N	0	N	N
134	20230905	120810	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19070	-360	5	-1.85	931630220	48569	22.15	19350	19500	19000	25250	13610	19430	19181.58	11.73	-8242	20263	19846	19573	19156	18883	19710	19020	76	5820	500	14370	10	1	15281421	2914	3.54	1.05	12	0.32	5382.00	18083.00	23200	20230331	-17.80	15800	20220930	20.70	23200	-17.80	20230331	17250	10.55	20230103	23200	-17.80	20230331	15800	20.70	20220930	2.84	N	265520	500	76 억	1792860	N	N	0	N	N
135	20230905	110817	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19050	-380	5	-1.96	830633560	43276	19.74	19350	19500	19000	25250	13610	19430	19193.86	11.73	-7728	20263	19846	19573	19156	18883	19710	19020	76	5820	500	14370	10	1	15281421	2911	3.54	1.05	12	0.28	5382.00	18083.00	23200	20230331	-17.89	15800	20220930	20.57	23200	-17.89	20230331	17250	10.43	20230103	23200	-17.89	20230331	15800	20.57	20220930	2.84	N	265520	500	76 억	1792860	N	N	0	N	N
136	20230905	100806	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19070	-360	5	-1.85	659220450	34284	15.64	19350	19500	19000	25250	13610	19430	19228.22	11.73	-3419	20263	19846	19573	19156	18883	19710	19020	76	5820	500	14370	10	1	15281421	2914	3.54	1.05	12	0.22	5382.00	18083.00	23200	20230331	-17.80	15800	20220930	20.70	23200	-17.80	20230331	17250	10.55	20230103	23200	-17.80	20230331	15800	20.70	20220930	2.84	N	265520	500	76 억	1792860	N	N	0	N	N
137	20230905	090806	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19420	-10	5	-0.05	149060340	7707	3.52	19350	19500	19260	25250	13610	19430	19340.90	11.73	2256	20263	19846	19573	19156	18883	19710	19020	76	5820	500	14370	10	1	15281421	2968	3.61	1.07	12	0.05	5382.00	18083.00	23200	20230331	-16.29	15800	20220930	22.91	23200	-16.29	20230331	17250	12.58	20230103	23200	-16.29	20230331	15800	22.91	20220930	2.84	N	265520	500	76 억	1792860	N	N	0	N	N
138	20230904	160801	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19430	100	2	0.52	4277100390	218877	104.44	19990	19990	19300	25100	13540	19330	19541.42	12.01	-42357	20210	19770	18920	18480	17630	19990	18700	76	5770	500	14300	10	1	15281421	2969	3.61	1.07	12	1.43	5382.00	18083.00	23200	20230331	-16.25	15800	20220930	22.97	23200	-16.25	20230331	17250	12.64	20230103	23200	-16.25	20230331	15800	22.97	20220930	2.78	N	265520	500	76 억	1834998	N	N	0	N	N
139	20230904	150750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19350	20	2	0.10	4163305820	213012	101.64	19990	19990	19300	25100	13540	19330	19544.94	12.01	-42179	20210	19770	18920	18480	17630	19990	18700	76	5770	500	14300	10	1	15281421	2957	3.60	1.07	12	1.39	5382.00	18083.00	23200	20230331	-16.59	15800	20220930	22.47	23200	-16.59	20230331	17250	12.17	20230103	23200	-16.59	20230331	15800	22.47	20220930	2.78	N	265520	500	76 억	1834998	N	N	0	N	N
140	20230904	140749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19380	50	2	0.26	3839021700	196243	93.64	19990	19990	19340	25100	13540	19330	19562.60	12.01	-41298	20210	19770	18920	18480	17630	19990	18700	76	5770	500	14300	10	1	15281421	2962	3.60	1.07	12	1.28	5382.00	18083.00	23200	20230331	-16.47	15800	20220930	22.66	23200	-16.47	20230331	17250	12.35	20230103	23200	-16.47	20230331	15800	22.66	20220930	2.78	N	265520	500	76 억	1834998	N	N	0	N	N
141	20230904	130800	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19400	70	2	0.36	3626551820	185274	88.41	19990	19990	19340	25100	13540	19330	19574.00	12.01	-40721	20210	19770	18920	18480	17630	19990	18700	76	5770	500	14300	10	1	15281421	2965	3.60	1.07	12	1.21	5382.00	18083.00	23200	20230331	-16.38	15800	20220930	22.78	23200	-16.38	20230331	17250	12.46	20230103	23200	-16.38	20230331	15800	22.78	20220930	2.78	N	265520	500	76 억	1834998	N	N	0	N	N
142	20230904	120745	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19430	100	2	0.52	3038546770	154959	73.94	19990	19990	19400	25100	13540	19330	19608.72	12.01	-40821	20210	19770	18920	18480	17630	19990	18700	76	5770	500	14300	10	1	15281421	2969	3.61	1.07	12	1.01	5382.00	18083.00	23200	20230331	-16.25	15800	20220930	22.97	23200	-16.25	20230331	17250	12.64	20230103	23200	-16.25	20230331	15800	22.97	20220930	2.78	N	265520	500	76 억	1834998	N	N	0	N	N
143	20230904	110731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19480	150	2	0.78	2737992200	139520	66.58	19990	19990	19400	25100	13540	19330	19624.38	12.01	-36525	20210	19770	18920	18480	17630	19990	18700	76	5770	500	14300	10	1	15281421	2977	3.62	1.08	12	0.91	5382.00	18083.00	23200	20230331	-16.03	15800	20220930	23.29	23200	-16.03	20230331	17250	12.93	20230103	23200	-16.03	20230331	15800	23.29	20220930	2.78	N	265520	500	76 억	1834998	N	N	0	N	N
144	20230904	100736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19480	150	2	0.78	2155594380	109616	52.31	19990	19990	19400	25100	13540	19330	19664.98	12.01	-25116	20210	19770	18920	18480	17630	19990	18700	76	5770	500	14300	10	1	15281421	2977	3.62	1.08	12	0.72	5382.00	18083.00	23200	20230331	-16.03	15800	20220930	23.29	23200	-16.03	20230331	17250	12.93	20230103	23200	-16.03	20230331	15800	23.29	20220930	2.78	N	265520	500	76 억	1834998	N	N	0	N	N
145	20230904	090751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19660	330	2	1.71	961611620	48571	23.18	19990	19990	19580	25100	13540	19330	19798.11	12.01	-13023	20210	19770	18920	18480	17630	19990	18700	76	5770	500	14300	10	1	15281421	3004	3.65	1.09	12	0.32	5382.00	18083.00	23200	20230331	-15.26	15800	20220930	24.43	23200	-15.26	20230331	17250	13.97	20230103	23200	-15.26	20230331	15800	24.43	20220930	2.78	N	265520	500	76 억	1834998	N	N	0	N	N
146	20230901	160741	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19330	1060	2	5.80	3899398740	206365	340.78	18390	19360	18070	23750	12790	18270	18895.62	11.76	38549	18536	18402	18306	18172	18076	18355	18125	76	5480	500	13510	10	1	15281421	2954	3.59	1.07	12	1.35	5382.00	18083.00	23200	20230331	-16.68	15800	20220930	22.34	23200	-16.68	20230331	17250	12.06	20230103	23200	-16.68	20230331	15800	22.34	20220930	2.73	N	265520	500	76 억	1796357	N	N	0	N	N
147	20230901	150749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	19310	1040	2	5.69	3575449300	189592	313.08	18390	19360	18070	23750	12790	18270	18858.65	11.76	37549	18536	18402	18306	18172	18076	18355	18125	76	5480	500	13510	10	1	15281421	2951	3.59	1.07	12	1.24	5382.00	18083.00	23200	20230331	-16.77	15800	20220930	22.22	23200	-16.77	20230331	17250	11.94	20230103	23200	-16.77	20230331	15800	22.22	20220930	2.73	N	265520	500	76 억	1796357	N	N	0	N	N
148	20230901	140751	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18840	570	2	3.12	2135670920	114560	189.18	18390	18970	18070	23750	12790	18270	18642.38	11.76	25613	18536	18402	18306	18172	18076	18355	18125	76	5480	500	13510	10	1	15281421	2879	3.50	1.04	12	0.75	5382.00	18083.00	23200	20230331	-18.79	15800	20220930	19.24	23200	-18.79	20230331	17250	9.22	20230103	23200	-18.79	20230331	15800	19.24	20220930	2.73	N	265520	500	76 억	1796357	N	N	0	N	N
149	20230901	130728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18580	310	2	1.70	1262713060	68163	112.56	18390	18730	18070	23750	12790	18270	18524.90	11.76	19551	18536	18402	18306	18172	18076	18355	18125	76	5480	500	13510	10	1	15281421	2839	3.45	1.03	12	0.45	5382.00	18083.00	23200	20230331	-19.91	15800	20220930	17.59	23200	-19.91	20230331	17250	7.71	20230103	23200	-19.91	20230331	15800	17.59	20220930	2.73	N	265520	500	76 억	1796357	N	N	0	N	N
150	20230901	120739	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18540	270	2	1.48	1122884620	60602	100.07	18390	18730	18070	23750	12790	18270	18528.84	11.76	17951	18536	18402	18306	18172	18076	18355	18125	76	5480	500	13510	10	1	15281421	2833	3.44	1.03	12	0.40	5382.00	18083.00	23200	20230331	-20.09	15800	20220930	17.34	23200	-20.09	20230331	17250	7.48	20230103	23200	-20.09	20230331	15800	17.34	20220930	2.73	N	265520	500	76 억	1796357	N	N	0	N	N
151	20230901	110738	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18650	380	2	2.08	970570620	52412	86.55	18390	18730	18070	23750	12790	18270	18518.10	11.76	17467	18536	18402	18306	18172	18076	18355	18125	76	5480	500	13510	10	1	15281421	2850	3.47	1.03	12	0.34	5382.00	18083.00	23200	20230331	-19.61	15800	20220930	18.04	23200	-19.61	20230331	17250	8.12	20230103	23200	-19.61	20230331	15800	18.04	20220930	2.73	N	265520	500	76 억	1796357	N	N	0	N	N
152	20230901	100733	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18580	310	2	1.70	803838880	43460	71.77	18390	18730	18070	23750	12790	18270	18496.06	11.76	14928	18536	18402	18306	18172	18076	18355	18125	76	5480	500	13510	10	1	15281421	2839	3.45	1.03	12	0.28	5382.00	18083.00	23200	20230331	-19.91	15800	20220930	17.59	23200	-19.91	20230331	17250	7.71	20230103	23200	-19.91	20230331	15800	17.59	20220930	2.73	N	265520	500	76 억	1796357	N	N	0	N	N
153	20230901	090722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	18300	30	2	0.16	191205140	10489	17.32	18390	18400	18070	23750	12790	18270	18229.11	11.76	2945	18536	18402	18306	18172	18076	18355	18125	76	5480	500	13510	10	1	15281421	2797	3.40	1.01	12	0.07	5382.00	18083.00	23200	20230331	-21.12	15800	20220930	15.82	23200	-21.12	20230331	17250	6.09	20230103	23200	-21.12	20230331	15800	15.82	20220930	2.73	N	265520	500	76 억	1796357	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History