KissMeData/036200/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7500	20	2	0.27	1390996930	188668	193.85	7410	7500	7210	9720	5240	7480	7372.48	6.16	710	7766	7622	7546	7402	7326	7585	7365	153	2240	500	5230	10	1	30664223	2300	11.74	1.13	12	0.62	639.00	6623.00	10540	20230717	-28.84	5370	20230103	39.66	10540	-28.84	20230717	5370	39.66	20230103	10540	-28.84	20230717	5370	39.66	20230103	4.89	N	036200	500	153 억	1889785	N	N	1	N	N
3	20230927	150429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7480	0	3	0.00	1335605100	181277	186.26	7410	7500	7210	9720	5240	7480	7367.76	6.16	1933	7766	7622	7546	7402	7326	7585	7365	153	2240	500	5230	10	1	30664223	2294	11.71	1.13	12	0.59	639.00	6623.00	10540	20230717	-29.03	5370	20230103	39.29	10540	-29.03	20230717	5370	39.29	20230103	10540	-29.03	20230717	5370	39.29	20230103	4.89	N	036200	500	153 억	1889785	N	N	1	N	N
4	20230927	140429	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7440	-40	5	-0.53	1161423500	157977	162.32	7410	7460	7210	9720	5240	7480	7351.85	6.16	6705	7766	7622	7546	7402	7326	7585	7365	153	2240	500	5230	10	1	30664223	2281	11.64	1.12	12	0.52	639.00	6623.00	10540	20230717	-29.41	5370	20230103	38.55	10540	-29.41	20230717	5370	38.55	20230103	10540	-29.41	20230717	5370	38.55	20230103	4.89	N	036200	500	153 억	1889785	N	N	1	N	N
5	20230927	130425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7350	-130	5	-1.74	1008284580	137204	140.97	7410	7460	7210	9720	5240	7480	7348.80	6.16	758	7766	7622	7546	7402	7326	7585	7365	153	2240	500	5230	10	1	30664223	2254	11.50	1.11	12	0.45	639.00	6623.00	10540	20230717	-30.27	5370	20230103	36.87	10540	-30.27	20230717	5370	36.87	20230103	10540	-30.27	20230717	5370	36.87	20230103	4.89	N	036200	500	153 억	1889785	N	N	1	N	N
6	20230927	120425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7270	-210	5	-2.81	904224970	122995	126.37	7410	7460	7210	9720	5240	7480	7351.72	6.16	1385	7766	7622	7546	7402	7326	7585	7365	153	2240	500	5230	10	1	30664223	2229	11.38	1.10	12	0.40	639.00	6623.00	10540	20230717	-31.02	5370	20230103	35.38	10540	-31.02	20230717	5370	35.38	20230103	10540	-31.02	20230717	5370	35.38	20230103	4.89	N	036200	500	153 억	1889785	N	N	1	N	N
7	20230927	110428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7330	-150	5	-2.01	603473320	81711	83.96	7410	7460	7320	9720	5240	7480	7385.46	6.16	9739	7766	7622	7546	7402	7326	7585	7365	153	2240	500	5230	10	1	30664223	2248	11.47	1.11	12	0.27	639.00	6623.00	10540	20230717	-30.46	5370	20230103	36.50	10540	-30.46	20230717	5370	36.50	20230103	10540	-30.46	20230717	5370	36.50	20230103	4.89	N	036200	500	153 억	1889785	N	N	1	N	N
8	20230927	100425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	-100	5	-1.34	393439080	53216	54.68	7410	7460	7320	9720	5240	7480	7393.25	6.16	10660	7766	7622	7546	7402	7326	7585	7365	153	2240	500	5230	10	1	30664223	2263	11.55	1.11	12	0.17	639.00	6623.00	10540	20230717	-29.98	5370	20230103	37.43	10540	-29.98	20230717	5370	37.43	20230103	10540	-29.98	20230717	5370	37.43	20230103	4.89	N	036200	500	153 억	1889785	N	N	1	N	N
9	20230927	090431	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7400	-80	5	-1.07	72792740	9850	10.12	7410	7450	7350	9720	5240	7480	7390.13	6.16	711	7766	7622	7546	7402	7326	7585	7365	153	2240	500	5230	10	1	30664223	2269	11.58	1.12	12	0.03	639.00	6623.00	10540	20230717	-29.79	5370	20230103	37.80	10540	-29.79	20230717	5370	37.80	20230103	10540	-29.79	20230717	5370	37.80	20230103	4.89	N	036200	500	153 억	1889785	N	N	1	N	N
10	20230926	160425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7480	-170	5	-2.22	729739400	96744	99.80	7650	7690	7470	9940	5360	7650	7543.09	6.22	-15853	7910	7780	7680	7550	7450	7845	7615	153	2290	500	5350	10	1	30664223	2294	11.71	1.13	12	0.32	639.00	6623.00	10540	20230717	-29.03	5370	20230103	39.29	10540	-29.03	20230717	5370	39.29	20230103	10540	-29.03	20230717	5370	39.29	20230103	4.93	N	036200	500	153 억	1905837	N	N	1	N	N
11	20230926	150427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7510	-140	5	-1.83	663288350	87864	90.64	7650	7690	7480	9940	5360	7650	7549.03	6.22	-13598	7910	7780	7680	7550	7450	7845	7615	153	2290	500	5350	10	1	30664223	2303	11.75	1.13	12	0.29	639.00	6623.00	10540	20230717	-28.75	5370	20230103	39.85	10540	-28.75	20230717	5370	39.85	20230103	10540	-28.75	20230717	5370	39.85	20230103	4.93	N	036200	500	153 억	1905837	N	N	1	N	N
12	20230926	140421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7490	-160	5	-2.09	556361860	73602	75.93	7650	7690	7480	9940	5360	7650	7559.06	6.22	-18717	7910	7780	7680	7550	7450	7845	7615	153	2290	500	5350	10	1	30664223	2297	11.72	1.13	12	0.24	639.00	6623.00	10540	20230717	-28.94	5370	20230103	39.48	10540	-28.94	20230717	5370	39.48	20230103	10540	-28.94	20230717	5370	39.48	20230103	4.93	N	036200	500	153 억	1905837	N	N	1	N	N
13	20230926	130423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7530	-120	5	-1.57	468316160	61855	63.81	7650	7690	7480	9940	5360	7650	7571.19	6.22	-15968	7910	7780	7680	7550	7450	7845	7615	153	2290	500	5350	10	1	30664223	2309	11.78	1.14	12	0.20	639.00	6623.00	10540	20230717	-28.56	5370	20230103	40.22	10540	-28.56	20230717	5370	40.22	20230103	10540	-28.56	20230717	5370	40.22	20230103	4.93	N	036200	500	153 억	1905837	N	N	1	N	N
14	20230926	120425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7490	-160	5	-2.09	400410960	52811	54.48	7650	7690	7480	9940	5360	7650	7581.96	6.22	-12225	7910	7780	7680	7550	7450	7845	7615	153	2290	500	5350	10	1	30664223	2297	11.72	1.13	12	0.17	639.00	6623.00	10540	20230717	-28.94	5370	20230103	39.48	10540	-28.94	20230717	5370	39.48	20230103	10540	-28.94	20230717	5370	39.48	20230103	4.93	N	036200	500	153 억	1905837	N	N	1	N	N
15	20230926	110424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7570	-80	5	-1.05	277740570	36475	37.63	7650	7690	7550	9940	5360	7650	7614.55	6.22	-10903	7910	7780	7680	7550	7450	7845	7615	153	2290	500	5350	10	1	30664223	2321	11.85	1.14	12	0.12	639.00	6623.00	10540	20230717	-28.18	5370	20230103	40.97	10540	-28.18	20230717	5370	40.97	20230103	10540	-28.18	20230717	5370	40.97	20230103	4.93	N	036200	500	153 억	1905837	N	N	1	N	N
16	20230926	100423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	-20	5	-0.26	140136580	18367	18.95	7650	7690	7600	9940	5360	7650	7629.80	6.22	-4346	7910	7780	7680	7550	7450	7845	7615	153	2290	500	5350	10	1	30664223	2340	11.94	1.15	12	0.06	639.00	6623.00	10540	20230717	-27.61	5370	20230103	42.09	10540	-27.61	20230717	5370	42.09	20230103	10540	-27.61	20230717	5370	42.09	20230103	4.93	N	036200	500	153 억	1905837	N	N	1	N	N
17	20230926	090423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7640	-10	5	-0.13	27599150	3606	3.72	7650	7690	7640	9940	5360	7650	7653.67	6.22	-1240	7910	7780	7680	7550	7450	7845	7615	153	2290	500	5350	10	1	30664223	2343	11.96	1.15	12	0.01	639.00	6623.00	10540	20230717	-27.51	5370	20230103	42.27	10540	-27.51	20230717	5370	42.27	20230103	10540	-27.51	20230717	5370	42.27	20230103	4.93	N	036200	500	153 억	1905837	N	N	1	N	N
18	20230925	160424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7650	70	2	0.92	736074280	95622	37.55	7590	7810	7580	9850	5310	7580	7697.78	6.23	-5750	7706	7642	7556	7492	7406	7675	7525	153	2270	500	5300	10	1	30664223	2346	11.97	1.16	12	0.31	639.00	6623.00	10540	20230717	-27.42	5370	20230103	42.46	10540	-27.42	20230717	5370	42.46	20230103	10540	-27.42	20230717	5370	42.46	20230103	4.94	N	036200	500	153 억	1911585	N	N	1	N	N
19	20230925	150426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7670	90	2	1.19	706635250	91777	36.04	7590	7810	7580	9850	5310	7580	7699.48	6.23	-6888	7706	7642	7556	7492	7406	7675	7525	153	2270	500	5300	10	1	30664223	2352	12.00	1.16	12	0.30	639.00	6623.00	10540	20230717	-27.23	5370	20230103	42.83	10540	-27.23	20230717	5370	42.83	20230103	10540	-27.23	20230717	5370	42.83	20230103	4.94	N	036200	500	153 억	1911585	N	N	7	N	N
20	20230925	140419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7690	110	2	1.45	620887130	80589	31.65	7590	7810	7580	9850	5310	7580	7704.37	6.23	-10834	7706	7642	7556	7492	7406	7675	7525	153	2270	500	5300	10	1	30664223	2358	12.03	1.16	12	0.26	639.00	6623.00	10540	20230717	-27.04	5370	20230103	43.20	10540	-27.04	20230717	5370	43.20	20230103	10540	-27.04	20230717	5370	43.20	20230103	4.94	N	036200	500	153 억	1911585	N	N	7	N	N
21	20230925	130420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7740	160	2	2.11	561523030	72887	28.62	7590	7810	7580	9850	5310	7580	7704.02	6.23	-11853	7706	7642	7556	7492	7406	7675	7525	153	2270	500	5300	10	1	30664223	2373	12.11	1.17	12	0.24	639.00	6623.00	10540	20230717	-26.57	5370	20230103	44.13	10540	-26.57	20230717	5370	44.13	20230103	10540	-26.57	20230717	5370	44.13	20230103	4.94	N	036200	500	153 억	1911585	N	N	7	N	N
22	20230925	120425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7670	90	2	1.19	532786890	69164	27.16	7590	7810	7580	9850	5310	7580	7703.24	6.23	-12410	7706	7642	7556	7492	7406	7675	7525	153	2270	500	5300	10	1	30664223	2352	12.00	1.16	12	0.23	639.00	6623.00	10540	20230717	-27.23	5370	20230103	42.83	10540	-27.23	20230717	5370	42.83	20230103	10540	-27.23	20230717	5370	42.83	20230103	4.94	N	036200	500	153 억	1911585	N	N	7	N	N
23	20230925	110420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7700	120	2	1.58	505197500	65577	25.75	7590	7810	7580	9850	5310	7580	7703.88	6.23	-12569	7706	7642	7556	7492	7406	7675	7525	153	2270	500	5300	10	1	30664223	2361	12.05	1.16	12	0.21	639.00	6623.00	10540	20230717	-26.94	5370	20230103	43.39	10540	-26.94	20230717	5370	43.39	20230103	10540	-26.94	20230717	5370	43.39	20230103	4.94	N	036200	500	153 억	1911585	N	N	7	N	N
24	20230925	100422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7750	170	2	2.24	382126790	49603	19.48	7590	7810	7580	9850	5310	7580	7703.70	6.23	-8661	7706	7642	7556	7492	7406	7675	7525	153	2270	500	5300	10	1	30664223	2376	12.13	1.17	12	0.16	639.00	6623.00	10540	20230717	-26.47	5370	20230103	44.32	10540	-26.47	20230717	5370	44.32	20230103	10540	-26.47	20230717	5370	44.32	20230103	4.94	N	036200	500	153 억	1911585	N	N	7	N	N
25	20230925	090422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7590	10	2	0.13	52249430	6875	2.70	7590	7630	7580	9850	5310	7580	7599.92	6.23	-2997	7706	7642	7556	7492	7406	7675	7525	153	2270	500	5300	10	1	30664223	2327	11.88	1.15	12	0.02	639.00	6623.00	10540	20230717	-27.99	5370	20230103	41.34	10540	-27.99	20230717	5370	41.34	20230103	10540	-27.99	20230717	5370	41.34	20230103	4.94	N	036200	500	153 억	1911585	N	N	7	N	N
26	20230922	160435	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7580	-50	5	-0.66	1911909110	253386	43.83	7500	7620	7470	9910	5350	7630	7545.29	6.23	453	8183	7906	7753	7476	7323	7830	7400	153	2280	500	5340	10	1	30664223	2324	11.86	1.14	12	0.83	639.00	6623.00	10540	20230717	-28.08	5370	20230103	41.15	10540	-28.08	20230717	5370	41.15	20230103	10540	-28.08	20230717	5370	41.15	20230103	4.96	N	036200	500	153 억	1911133	N	N	7	N	N
27	20230922	150432	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7600	-30	5	-0.39	1774145210	235240	40.70	7500	7620	7470	9910	5350	7630	7541.85	6.23	11470	8183	7906	7753	7476	7323	7830	7400	153	2280	500	5340	10	1	30664223	2330	11.89	1.15	12	0.77	639.00	6623.00	10540	20230717	-27.89	5370	20230103	41.53	10540	-27.89	20230717	5370	41.53	20230103	10540	-27.89	20230717	5370	41.53	20230103	4.96	N	036200	500	153 억	1911133	N	N	0	N	N
28	20230922	140433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7550	-80	5	-1.05	1522615200	201992	34.94	7500	7620	7470	9910	5350	7630	7538.00	6.23	11896	8183	7906	7753	7476	7323	7830	7400	153	2280	500	5340	10	1	30664223	2315	11.82	1.14	12	0.66	639.00	6623.00	10540	20230717	-28.37	5370	20230103	40.60	10540	-28.37	20230717	5370	40.60	20230103	10540	-28.37	20230717	5370	40.60	20230103	4.96	N	036200	500	153 억	1911133	N	N	0	N	N
29	20230922	130409	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7530	-100	5	-1.31	1268660840	168285	29.11	7500	7620	7470	9910	5350	7630	7538.76	6.23	7706	8183	7906	7753	7476	7323	7830	7400	153	2280	500	5340	10	1	30664223	2309	11.78	1.14	12	0.55	639.00	6623.00	10540	20230717	-28.56	5370	20230103	40.22	10540	-28.56	20230717	5370	40.22	20230103	10540	-28.56	20230717	5370	40.22	20230103	4.96	N	036200	500	153 억	1911133	N	N	0	N	N
30	20230922	120406	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7500	-130	5	-1.70	1115844050	147979	25.60	7500	7620	7470	9910	5350	7630	7540.56	6.23	1293	8183	7906	7753	7476	7323	7830	7400	153	2280	500	5340	10	1	30664223	2300	11.74	1.13	12	0.48	639.00	6623.00	10540	20230717	-28.84	5370	20230103	39.66	10540	-28.84	20230717	5370	39.66	20230103	10540	-28.84	20230717	5370	39.66	20230103	4.96	N	036200	500	153 억	1911133	N	N	0	N	N
31	20230922	110406	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7550	-80	5	-1.05	911850730	120896	20.91	7500	7620	7470	9910	5350	7630	7542.44	6.23	-746	8183	7906	7753	7476	7323	7830	7400	153	2280	500	5340	10	1	30664223	2315	11.82	1.14	12	0.39	639.00	6623.00	10540	20230717	-28.37	5370	20230103	40.60	10540	-28.37	20230717	5370	40.60	20230103	10540	-28.37	20230717	5370	40.60	20230103	4.96	N	036200	500	153 억	1911133	N	N	0	N	N
32	20230922	100406	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7500	-130	5	-1.70	654942940	86744	15.01	7500	7620	7500	9910	5350	7630	7550.30	6.23	-11960	8183	7906	7753	7476	7323	7830	7400	153	2280	500	5340	10	1	30664223	2300	11.74	1.13	12	0.28	639.00	6623.00	10540	20230717	-28.84	5370	20230103	39.66	10540	-28.84	20230717	5370	39.66	20230103	10540	-28.84	20230717	5370	39.66	20230103	4.96	N	036200	500	153 억	1911133	N	N	0	N	N
33	20230922	090402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7540	-90	5	-1.18	141678330	18808	3.25	7500	7600	7500	9910	5350	7630	7532.88	6.23	9033	8183	7906	7753	7476	7323	7830	7400	153	2280	500	5340	10	1	30664223	2312	11.80	1.14	12	0.06	639.00	6623.00	10540	20230717	-28.46	5370	20230103	40.41	10540	-28.46	20230717	5370	40.41	20230103	10540	-28.46	20230717	5370	40.41	20230103	4.96	N	036200	500	153 억	1911133	N	N	0	N	N
34	20230921	160408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	-430	5	-5.33	4433239160	574550	205.30	7990	8030	7600	10470	5650	8060	7716.07	5.79	71413	8406	8232	8116	7942	7826	8175	7885	153	2410	500	5640	10	1	30664223	2340	11.94	1.15	12	1.87	639.00	6623.00	10540	20230717	-27.61	5370	20230103	42.09	10540	-27.61	20230717	5370	42.09	20230103	10540	-27.61	20230717	5370	42.09	20230103	4.97	N	036200	500	153 억	1774575	N	N	2	N	N
35	20230921	150401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7640	-420	5	-5.21	4274826550	553789	197.88	7990	8030	7600	10470	5650	8060	7719.23	5.79	68348	8406	8232	8116	7942	7826	8175	7885	153	2410	500	5640	10	1	30664223	2343	11.96	1.15	12	1.81	639.00	6623.00	10540	20230717	-27.51	5370	20230103	42.27	10540	-27.51	20230717	5370	42.27	20230103	10540	-27.51	20230717	5370	42.27	20230103	4.97	N	036200	500	153 억	1774575	N	N	2	N	N
36	20230921	140405	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7640	-420	5	-5.21	3703289510	478799	171.09	7990	8030	7610	10470	5650	8060	7734.54	5.79	44760	8406	8232	8116	7942	7826	8175	7885	153	2410	500	5640	10	1	30664223	2343	11.96	1.15	12	1.56	639.00	6623.00	10540	20230717	-27.51	5370	20230103	42.27	10540	-27.51	20230717	5370	42.27	20230103	10540	-27.51	20230717	5370	42.27	20230103	4.97	N	036200	500	153 억	1774575	N	N	2	N	N
37	20230921	130401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7640	-420	5	-5.21	3095612190	399166	142.63	7990	8030	7630	10470	5650	8060	7755.20	5.79	25059	8406	8232	8116	7942	7826	8175	7885	153	2410	500	5640	10	1	30664223	2343	11.96	1.15	12	1.30	639.00	6623.00	10540	20230717	-27.51	5370	20230103	42.27	10540	-27.51	20230717	5370	42.27	20230103	10540	-27.51	20230717	5370	42.27	20230103	4.97	N	036200	500	153 억	1774575	N	N	2	N	N
38	20230921	120359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7640	-420	5	-5.21	2501341300	321433	114.86	7990	8030	7630	10470	5650	8060	7781.84	5.79	7392	8406	8232	8116	7942	7826	8175	7885	153	2410	500	5640	10	1	30664223	2343	11.96	1.15	12	1.05	639.00	6623.00	10540	20230717	-27.51	5370	20230103	42.27	10540	-27.51	20230717	5370	42.27	20230103	10540	-27.51	20230717	5370	42.27	20230103	4.97	N	036200	500	153 억	1774575	N	N	2	N	N
39	20230921	110408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7740	-320	5	-3.97	1668878810	212905	76.08	7990	8030	7730	10470	5650	8060	7838.61	5.79	-12182	8406	8232	8116	7942	7826	8175	7885	153	2410	500	5640	10	1	30664223	2373	12.11	1.17	12	0.69	639.00	6623.00	10540	20230717	-26.57	5370	20230103	44.13	10540	-26.57	20230717	5370	44.13	20230103	10540	-26.57	20230717	5370	44.13	20230103	4.97	N	036200	500	153 억	1774575	N	N	2	N	N
40	20230921	100401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7870	-190	5	-2.36	657016800	82838	29.60	7990	8030	7860	10470	5650	8060	7931.35	5.79	-77	8406	8232	8116	7942	7826	8175	7885	153	2410	500	5640	10	1	30664223	2413	12.32	1.19	12	0.27	639.00	6623.00	10540	20230717	-25.33	5370	20230103	46.55	10540	-25.33	20230717	5370	46.55	20230103	10540	-25.33	20230717	5370	46.55	20230103	4.97	N	036200	500	153 억	1774575	N	N	2	N	N
41	20230921	090406	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	7990	-70	5	-0.87	73849200	9286	3.32	7990	8000	7910	10470	5650	8060	7952.75	5.79	-494	8406	8232	8116	7942	7826	8175	7885	153	2410	500	5640	10	1	30664223	2450	12.50	1.21	12	0.03	639.00	6623.00	10540	20230717	-24.19	5370	20230103	48.79	10540	-24.19	20230717	5370	48.79	20230103	10540	-24.19	20230717	5370	48.79	20230103	4.97	N	036200	500	153 억	1774575	N	N	2	N	N
42	20230920	160407	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-100	5	-1.23	2253094700	279165	110.49	8200	8290	8000	10600	5720	8160	8070.85	5.64	44020	8506	8332	8226	8052	7946	8280	8000	153	2440	500	5710	10	1	30664223	2472	12.61	1.22	12	0.91	639.00	6623.00	10540	20230717	-23.53	5370	20230103	50.09	10540	-23.53	20230717	5370	50.09	20230103	10540	-23.53	20230717	5370	50.09	20230103	4.92	N	036200	500	153 억	1730935	N	N	2	N	N
43	20230920	150356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-100	5	-1.23	2009294740	248853	98.50	8200	8290	8010	10600	5720	8160	8074.22	5.64	39971	8506	8332	8226	8052	7946	8280	8000	153	2440	500	5710	10	1	30664223	2472	12.61	1.22	12	0.81	639.00	6623.00	10540	20230717	-23.53	5370	20230103	50.09	10540	-23.53	20230717	5370	50.09	20230103	10540	-23.53	20230717	5370	50.09	20230103	4.92	N	036200	500	153 억	1730935	N	N	1	N	N
44	20230920	140400	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	-110	5	-1.35	1704207370	211007	83.52	8200	8290	8010	10600	5720	8160	8076.54	5.64	25816	8506	8332	8226	8052	7946	8280	8000	153	2440	500	5710	10	1	30664223	2468	12.60	1.22	12	0.69	639.00	6623.00	10540	20230717	-23.62	5370	20230103	49.91	10540	-23.62	20230717	5370	49.91	20230103	10540	-23.62	20230717	5370	49.91	20230103	4.92	N	036200	500	153 억	1730935	N	N	1	N	N
45	20230920	130359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8040	-120	5	-1.47	1462212440	180865	71.59	8200	8290	8010	10600	5720	8160	8084.55	5.64	15427	8506	8332	8226	8052	7946	8280	8000	153	2440	500	5710	10	1	30664223	2465	12.58	1.21	12	0.59	639.00	6623.00	10540	20230717	-23.72	5370	20230103	49.72	10540	-23.72	20230717	5370	49.72	20230103	10540	-23.72	20230717	5370	49.72	20230103	4.92	N	036200	500	153 억	1730935	N	N	1	N	N
46	20230920	120358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8020	-140	5	-1.72	1150222250	142036	56.22	8200	8290	8010	10600	5720	8160	8098.10	5.64	1552	8506	8332	8226	8052	7946	8280	8000	153	2440	500	5710	10	1	30664223	2459	12.55	1.21	12	0.46	639.00	6623.00	10540	20230717	-23.91	5370	20230103	49.35	10540	-23.91	20230717	5370	49.35	20230103	10540	-23.91	20230717	5370	49.35	20230103	4.92	N	036200	500	153 억	1730935	N	N	1	N	N
47	20230920	110402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-100	5	-1.23	707357980	86939	34.41	8200	8290	8060	10600	5720	8160	8136.26	5.64	-11642	8506	8332	8226	8052	7946	8280	8000	153	2440	500	5710	10	1	30664223	2472	12.61	1.22	12	0.28	639.00	6623.00	10540	20230717	-23.53	5370	20230103	50.09	10540	-23.53	20230717	5370	50.09	20230103	10540	-23.53	20230717	5370	50.09	20230103	4.92	N	036200	500	153 억	1730935	N	N	1	N	N
48	20230920	100353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8110	-50	5	-0.61	380866560	46568	18.43	8200	8290	8100	10600	5720	8160	8178.72	5.64	-3339	8506	8332	8226	8052	7946	8280	8000	153	2440	500	5710	10	1	30664223	2487	12.69	1.22	12	0.15	639.00	6623.00	10540	20230717	-23.06	5370	20230103	51.02	10540	-23.06	20230717	5370	51.02	20230103	10540	-23.06	20230717	5370	51.02	20230103	4.92	N	036200	500	153 억	1730935	N	N	1	N	N
49	20230920	090359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8250	90	2	1.10	23677120	2879	1.14	8200	8260	8200	10600	5720	8160	8224.08	5.64	764	8506	8332	8226	8052	7946	8280	8000	153	2440	500	5710	10	1	30664223	2530	12.91	1.25	12	0.01	639.00	6623.00	10540	20230717	-21.73	5370	20230103	53.63	10540	-21.73	20230717	5370	53.63	20230103	10540	-21.73	20230717	5370	53.63	20230103	4.92	N	036200	500	153 억	1730935	N	N	1	N	N
50	20230919	160356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	-160	5	-1.92	2059056740	251243	145.30	8280	8400	8120	10810	5830	8320	8195.62	5.54	23397	8693	8506	8393	8206	8093	8450	8150	153	2490	500	5820	10	1	30664223	2502	12.77	1.23	12	0.82	639.00	6623.00	10540	20230717	-22.58	5370	20230103	51.96	10540	-22.58	20230717	5370	51.96	20230103	10540	-22.58	20230717	5370	51.96	20230103	4.89	N	036200	500	153 억	1699953	N	N	1	N	N
51	20230919	150355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	-160	5	-1.92	1932591510	235761	136.34	8280	8400	8120	10810	5830	8320	8197.25	5.54	18507	8693	8506	8393	8206	8093	8450	8150	153	2490	500	5820	10	1	30664223	2502	12.77	1.23	12	0.77	639.00	6623.00	10540	20230717	-22.58	5370	20230103	51.96	10540	-22.58	20230717	5370	51.96	20230103	10540	-22.58	20230717	5370	51.96	20230103	4.89	N	036200	500	153 억	1699953	N	N	2	N	N
52	20230919	140354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	-160	5	-1.92	1516513980	184772	106.86	8280	8400	8120	10810	5830	8320	8207.49	5.54	10734	8693	8506	8393	8206	8093	8450	8150	153	2490	500	5820	10	1	30664223	2502	12.77	1.23	12	0.60	639.00	6623.00	10540	20230717	-22.58	5370	20230103	51.96	10540	-22.58	20230717	5370	51.96	20230103	10540	-22.58	20230717	5370	51.96	20230103	4.89	N	036200	500	153 억	1699953	N	N	2	N	N
53	20230919	130351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	-170	5	-2.04	1273073440	154908	89.58	8280	8400	8130	10810	5830	8320	8218.25	5.54	3329	8693	8506	8393	8206	8093	8450	8150	153	2490	500	5820	10	1	30664223	2499	12.75	1.23	12	0.51	639.00	6623.00	10540	20230717	-22.68	5370	20230103	51.77	10540	-22.68	20230717	5370	51.77	20230103	10540	-22.68	20230717	5370	51.77	20230103	4.89	N	036200	500	153 억	1699953	N	N	2	N	N
54	20230919	120401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	-170	5	-2.04	1060264870	128799	74.49	8280	8400	8140	10810	5830	8320	8231.93	5.54	-4737	8693	8506	8393	8206	8093	8450	8150	153	2490	500	5820	10	1	30664223	2499	12.75	1.23	12	0.42	639.00	6623.00	10540	20230717	-22.68	5370	20230103	51.77	10540	-22.68	20230717	5370	51.77	20230103	10540	-22.68	20230717	5370	51.77	20230103	4.89	N	036200	500	153 억	1699953	N	N	2	N	N
55	20230919	110401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	-120	5	-1.44	771324020	93433	54.03	8280	8400	8180	10810	5830	8320	8255.37	5.54	-5542	8693	8506	8393	8206	8093	8450	8150	153	2490	500	5820	10	1	30664223	2514	12.83	1.24	12	0.30	639.00	6623.00	10540	20230717	-22.20	5370	20230103	52.70	10540	-22.20	20230717	5370	52.70	20230103	10540	-22.20	20230717	5370	52.70	20230103	4.89	N	036200	500	153 억	1699953	N	N	2	N	N
56	20230919	100357	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8230	-90	5	-1.08	418501680	50425	29.16	8280	8400	8220	10810	5830	8320	8299.49	5.54	-2935	8693	8506	8393	8206	8093	8450	8150	153	2490	500	5820	10	1	30664223	2524	12.88	1.24	12	0.16	639.00	6623.00	10540	20230717	-21.92	5370	20230103	53.26	10540	-21.92	20230717	5370	53.26	20230103	10540	-21.92	20230717	5370	53.26	20230103	4.89	N	036200	500	153 억	1699953	N	N	2	N	N
57	20230919	090356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	20	2	0.24	19237130	2307	1.33	8280	8390	8280	10810	5830	8320	8338.59	5.54	-230	8693	8506	8393	8206	8093	8450	8150	153	2490	500	5820	10	1	30664223	2557	13.05	1.26	12	0.01	639.00	6623.00	10540	20230717	-20.87	5370	20230103	55.31	10540	-20.87	20230717	5370	55.31	20230103	10540	-20.87	20230717	5370	55.31	20230103	4.89	N	036200	500	153 억	1699953	N	N	2	N	N
58	20230918	160359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	-280	5	-3.26	1445251330	172192	115.00	8580	8580	8280	11180	6020	8600	8392.38	5.65	-31768	8780	8690	8600	8510	8420	8645	8465	153	2580	500	6020	10	1	30664223	2551	13.02	1.26	12	0.56	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.88	N	036200	500	153 억	1731772	N	N	2	N	N
59	20230918	150355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	-280	5	-3.26	1407805440	167692	111.99	8580	8580	8280	11180	6020	8600	8394.23	5.65	-31796	8780	8690	8600	8510	8420	8645	8465	153	2580	500	6020	10	1	30664223	2551	13.02	1.26	12	0.55	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.88	N	036200	500	153 억	1731772	N	N	2	N	N
60	20230918	140404	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8350	-250	5	-2.91	1121015300	133177	88.94	8580	8580	8320	11180	6020	8600	8416.41	5.65	-34466	8780	8690	8600	8510	8420	8645	8465	153	2580	500	6020	10	1	30664223	2560	13.07	1.26	12	0.43	639.00	6623.00	10540	20230717	-20.78	5370	20230103	55.49	10540	-20.78	20230717	5370	55.49	20230103	10540	-20.78	20230717	5370	55.49	20230103	4.88	N	036200	500	153 억	1731772	N	N	2	N	N
61	20230918	130356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	-190	5	-2.21	838368860	99367	66.36	8580	8580	8360	11180	6020	8600	8435.80	5.65	-31991	8780	8690	8600	8510	8420	8645	8465	153	2580	500	6020	10	1	30664223	2579	13.16	1.27	12	0.32	639.00	6623.00	10540	20230717	-20.21	5370	20230103	56.61	10540	-20.21	20230717	5370	56.61	20230103	10540	-20.21	20230717	5370	56.61	20230103	4.88	N	036200	500	153 억	1731772	N	N	2	N	N
62	20230918	120357	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	-200	5	-2.33	776303600	91983	61.43	8580	8580	8360	11180	6020	8600	8438.27	5.65	-31589	8780	8690	8600	8510	8420	8645	8465	153	2580	500	6020	10	1	30664223	2576	13.15	1.27	12	0.30	639.00	6623.00	10540	20230717	-20.30	5370	20230103	56.42	10540	-20.30	20230717	5370	56.42	20230103	10540	-20.30	20230717	5370	56.42	20230103	4.88	N	036200	500	153 억	1731772	N	N	2	N	N
63	20230918	110359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	-190	5	-2.21	598564810	70787	47.28	8580	8580	8380	11180	6020	8600	8454.25	5.65	-28134	8780	8690	8600	8510	8420	8645	8465	153	2580	500	6020	10	1	30664223	2579	13.16	1.27	12	0.23	639.00	6623.00	10540	20230717	-20.21	5370	20230103	56.61	10540	-20.21	20230717	5370	56.61	20230103	10540	-20.21	20230717	5370	56.61	20230103	4.88	N	036200	500	153 억	1731772	N	N	2	N	N
64	20230918	100352	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	-180	5	-2.09	491465600	58053	38.77	8580	8580	8380	11180	6020	8600	8463.98	5.65	-22731	8780	8690	8600	8510	8420	8645	8465	153	2580	500	6020	10	1	30664223	2582	13.18	1.27	12	0.19	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.88	N	036200	500	153 억	1731772	N	N	2	N	N
65	20230918	090349	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8540	-60	5	-0.70	125315240	14667	9.80	8580	8580	8470	11180	6020	8600	8540.88	5.65	-4554	8780	8690	8600	8510	8420	8645	8465	153	2580	500	6020	10	1	30664223	2619	13.36	1.29	12	0.05	639.00	6623.00	10540	20230717	-18.98	5370	20230103	59.03	10540	-18.98	20230717	5370	59.03	20230103	10540	-18.98	20230717	5370	59.03	20230103	4.88	N	036200	500	153 억	1731772	N	N	2	N	N
66	20230915	160355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8600	20	2	0.23	1251882590	145771	52.80	8620	8690	8510	11150	6010	8580	8587.96	5.68	-9384	8786	8682	8526	8422	8266	8735	8475	153	2570	500	6000	10	1	30664223	2637	13.46	1.30	12	0.48	639.00	6623.00	10540	20230717	-18.41	5370	20230103	60.15	10540	-18.41	20230717	5370	60.15	20230103	10540	-18.41	20230717	5370	60.15	20230103	4.86	N	036200	500	153 억	1741506	N	N	2	N	N
67	20230915	150356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8560	-20	5	-0.23	1184364840	137897	49.95	8620	8690	8510	11150	6010	8580	8588.76	5.68	-10427	8786	8682	8526	8422	8266	8735	8475	153	2570	500	6000	10	1	30664223	2625	13.40	1.29	12	0.45	639.00	6623.00	10540	20230717	-18.79	5370	20230103	59.40	10540	-18.79	20230717	5370	59.40	20230103	10540	-18.79	20230717	5370	59.40	20230103	4.86	N	036200	500	153 억	1741506	N	N	11	N	N
68	20230915	140354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8570	-10	5	-0.12	1014157650	118031	42.76	8620	8690	8510	11150	6010	8580	8592.30	5.68	-11735	8786	8682	8526	8422	8266	8735	8475	153	2570	500	6000	10	1	30664223	2628	13.41	1.29	12	0.38	639.00	6623.00	10540	20230717	-18.69	5370	20230103	59.59	10540	-18.69	20230717	5370	59.59	20230103	10540	-18.69	20230717	5370	59.59	20230103	4.86	N	036200	500	153 억	1741506	N	N	11	N	N
69	20230915	130352	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8610	30	2	0.35	843869540	98181	35.56	8620	8690	8510	11150	6010	8580	8595.04	5.68	-17236	8786	8682	8526	8422	8266	8735	8475	153	2570	500	6000	10	1	30664223	2640	13.47	1.30	12	0.32	639.00	6623.00	10540	20230717	-18.31	5370	20230103	60.34	10540	-18.31	20230717	5370	60.34	20230103	10540	-18.31	20230717	5370	60.34	20230103	4.86	N	036200	500	153 억	1741506	N	N	11	N	N
70	20230915	120357	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8640	60	2	0.70	752540740	87593	31.73	8620	8690	8510	11150	6010	8580	8591.33	5.68	-16662	8786	8682	8526	8422	8266	8735	8475	153	2570	500	6000	10	1	30664223	2649	13.52	1.30	12	0.29	639.00	6623.00	10540	20230717	-18.03	5370	20230103	60.89	10540	-18.03	20230717	5370	60.89	20230103	10540	-18.03	20230717	5370	60.89	20230103	4.86	N	036200	500	153 억	1741506	N	N	11	N	N
71	20230915	110357	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8640	60	2	0.70	651151550	75837	27.47	8620	8690	8510	11150	6010	8580	8586.20	5.68	-14347	8786	8682	8526	8422	8266	8735	8475	153	2570	500	6000	10	1	30664223	2649	13.52	1.30	12	0.25	639.00	6623.00	10540	20230717	-18.03	5370	20230103	60.89	10540	-18.03	20230717	5370	60.89	20230103	10540	-18.03	20230717	5370	60.89	20230103	4.86	N	036200	500	153 억	1741506	N	N	11	N	N
72	20230915	100358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8570	-10	5	-0.12	396257920	46269	16.76	8620	8640	8510	11150	6010	8580	8564.22	5.68	-6297	8786	8682	8526	8422	8266	8735	8475	153	2570	500	6000	10	1	30664223	2628	13.41	1.29	12	0.15	639.00	6623.00	10540	20230717	-18.69	5370	20230103	59.59	10540	-18.69	20230717	5370	59.59	20230103	10540	-18.69	20230717	5370	59.59	20230103	4.86	N	036200	500	153 억	1741506	N	N	11	N	N
73	20230915	090350	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8530	-50	5	-0.58	121499460	14153	5.13	8620	8620	8530	11150	6010	8580	8584.71	5.68	-9063	8786	8682	8526	8422	8266	8735	8475	153	2570	500	6000	10	1	30664223	2616	13.35	1.29	12	0.05	639.00	6623.00	10540	20230717	-19.07	5370	20230103	58.85	10540	-19.07	20230717	5370	58.85	20230103	10540	-19.07	20230717	5370	58.85	20230103	4.86	N	036200	500	153 억	1741506	N	N	11	N	N
74	20230914	160355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8580	290	2	3.50	2328529760	272621	150.04	8390	8630	8370	10770	5810	8290	8541.23	5.52	53738	8703	8496	8373	8166	8043	8435	8105	153	2480	500	5800	10	1	30664223	2631	13.43	1.30	12	0.89	639.00	6623.00	10540	20230717	-18.60	5370	20230103	59.78	10540	-18.60	20230717	5370	59.78	20230103	10540	-18.60	20230717	5370	59.78	20230103	4.91	N	036200	500	153 억	1691927	N	N	11	N	N
75	20230914	150348	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8530	240	2	2.90	2196376760	257208	141.56	8390	8630	8370	10770	5810	8290	8539.30	5.52	50900	8703	8496	8373	8166	8043	8435	8105	153	2480	500	5800	10	1	30664223	2616	13.35	1.29	12	0.84	639.00	6623.00	10540	20230717	-19.07	5370	20230103	58.85	10540	-19.07	20230717	5370	58.85	20230103	10540	-19.07	20230717	5370	58.85	20230103	4.91	N	036200	500	153 억	1691927	N	N	0	N	N
76	20230914	140348	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8610	320	2	3.86	1746767710	204672	112.65	8390	8630	8370	10770	5810	8290	8534.47	5.52	43282	8703	8496	8373	8166	8043	8435	8105	153	2480	500	5800	10	1	30664223	2640	13.47	1.30	12	0.67	639.00	6623.00	10540	20230717	-18.31	5370	20230103	60.34	10540	-18.31	20230717	5370	60.34	20230103	10540	-18.31	20230717	5370	60.34	20230103	4.91	N	036200	500	153 억	1691927	N	N	0	N	N
77	20230914	130347	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8580	290	2	3.50	1480741950	173708	95.60	8390	8630	8370	10770	5810	8290	8524.32	5.52	38044	8703	8496	8373	8166	8043	8435	8105	153	2480	500	5800	10	1	30664223	2631	13.43	1.30	12	0.57	639.00	6623.00	10540	20230717	-18.60	5370	20230103	59.78	10540	-18.60	20230717	5370	59.78	20230103	10540	-18.60	20230717	5370	59.78	20230103	4.91	N	036200	500	153 억	1691927	N	N	0	N	N
78	20230914	120354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8590	300	2	3.62	1375929830	161471	88.87	8390	8630	8370	10770	5810	8290	8521.22	5.52	36353	8703	8496	8373	8166	8043	8435	8105	153	2480	500	5800	10	1	30664223	2634	13.44	1.30	12	0.53	639.00	6623.00	10540	20230717	-18.50	5370	20230103	59.96	10540	-18.50	20230717	5370	59.96	20230103	10540	-18.50	20230717	5370	59.96	20230103	4.91	N	036200	500	153 억	1691927	N	N	0	N	N
79	20230914	110349	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8490	200	2	2.41	927872730	109324	60.17	8390	8580	8370	10770	5810	8290	8487.37	5.52	32135	8703	8496	8373	8166	8043	8435	8105	153	2480	500	5800	10	1	30664223	2603	13.29	1.28	12	0.36	639.00	6623.00	10540	20230717	-19.45	5370	20230103	58.10	10540	-19.45	20230717	5370	58.10	20230103	10540	-19.45	20230717	5370	58.10	20230103	4.91	N	036200	500	153 억	1691927	N	N	0	N	N
80	20230914	100344	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8520	230	2	2.77	693525730	81602	44.91	8390	8580	8370	10770	5810	8290	8498.88	5.52	33355	8703	8496	8373	8166	8043	8435	8105	153	2480	500	5800	10	1	30664223	2613	13.33	1.29	12	0.27	639.00	6623.00	10540	20230717	-19.17	5370	20230103	58.66	10540	-19.17	20230717	5370	58.66	20230103	10540	-19.17	20230717	5370	58.66	20230103	4.91	N	036200	500	153 억	1691927	N	N	0	N	N
81	20230914	090351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	130	2	1.57	33386780	3973	2.19	8390	8430	8370	10770	5810	8290	8403.42	5.52	2178	8703	8496	8373	8166	8043	8435	8105	153	2480	500	5800	10	1	30664223	2582	13.18	1.27	12	0.01	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.91	N	036200	500	153 억	1691927	N	N	0	N	N
82	20230913	160353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8290	-60	5	-0.72	1512452360	180349	106.49	8350	8580	8250	10850	5850	8350	8386.44	5.58	-19099	8643	8496	8403	8256	8163	8450	8210	153	2500	500	5840	10	1	30664223	2542	12.97	1.25	12	0.59	639.00	6623.00	10540	20230717	-21.35	5370	20230103	54.38	10540	-21.35	20230717	5370	54.38	20230103	10540	-21.35	20230717	5370	54.38	20230103	4.88	N	036200	500	153 억	1710824	N	N	1	N	N
83	20230913	150348	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	-30	5	-0.36	1414896940	168603	99.56	8350	8580	8250	10850	5850	8350	8391.88	5.58	-19601	8643	8496	8403	8256	8163	8450	8210	153	2500	500	5840	10	1	30664223	2551	13.02	1.26	12	0.55	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.88	N	036200	500	153 억	1710824	N	N	1	N	N
84	20230913	140351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	70	2	0.84	1318514140	157080	92.75	8350	8580	8250	10850	5850	8350	8393.90	5.58	-19945	8643	8496	8403	8256	8163	8450	8210	153	2500	500	5840	10	1	30664223	2582	13.18	1.27	12	0.51	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.88	N	036200	500	153 억	1710824	N	N	1	N	N
85	20230913	130343	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8350	0	3	0.00	1267751030	151026	89.18	8350	8580	8250	10850	5850	8350	8394.26	5.58	-20882	8643	8496	8403	8256	8163	8450	8210	153	2500	500	5840	10	1	30664223	2560	13.07	1.26	12	0.49	639.00	6623.00	10540	20230717	-20.78	5370	20230103	55.49	10540	-20.78	20230717	5370	55.49	20230103	10540	-20.78	20230717	5370	55.49	20230103	4.88	N	036200	500	153 억	1710824	N	N	1	N	N
86	20230913	120354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	-30	5	-0.36	1080964070	128661	75.97	8350	8580	8250	10850	5850	8350	8401.65	5.58	-12875	8643	8496	8403	8256	8163	8450	8210	153	2500	500	5840	10	1	30664223	2551	13.02	1.26	12	0.42	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.88	N	036200	500	153 억	1710824	N	N	1	N	N
87	20230913	110348	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	-10	5	-0.12	851647080	100937	59.60	8350	8580	8250	10850	5850	8350	8437.41	5.58	-9562	8643	8496	8403	8256	8163	8450	8210	153	2500	500	5840	10	1	30664223	2557	13.05	1.26	12	0.33	639.00	6623.00	10540	20230717	-20.87	5370	20230103	55.31	10540	-20.87	20230717	5370	55.31	20230103	10540	-20.87	20230717	5370	55.31	20230103	4.88	N	036200	500	153 억	1710824	N	N	1	N	N
88	20230913	100346	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	50	2	0.60	571325230	67237	39.70	8350	8580	8350	10850	5850	8350	8497.19	5.58	-1974	8643	8496	8403	8256	8163	8450	8210	153	2500	500	5840	10	1	30664223	2576	13.15	1.27	12	0.22	639.00	6623.00	10540	20230717	-20.30	5370	20230103	56.42	10540	-20.30	20230717	5370	56.42	20230103	10540	-20.30	20230717	5370	56.42	20230103	4.88	N	036200	500	153 억	1710824	N	N	1	N	N
89	20230913	090343	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8450	100	2	1.20	51489480	6109	3.61	8350	8470	8350	10850	5850	8350	8428.46	5.58	3336	8643	8496	8403	8256	8163	8450	8210	153	2500	500	5840	10	1	30664223	2591	13.22	1.28	12	0.02	639.00	6623.00	10540	20230717	-19.83	5370	20230103	57.36	10540	-19.83	20230717	5370	57.36	20230103	10540	-19.83	20230717	5370	57.36	20230103	4.88	N	036200	500	153 억	1710824	N	N	1	N	N
90	20230912	160341	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8350	-130	5	-1.53	1397004520	166456	160.07	8470	8550	8310	11020	5940	8480	8392.82	5.53	14423	8620	8550	8450	8380	8280	8500	8330	153	2540	500	5930	10	1	30664223	2560	13.07	1.26	12	0.54	639.00	6623.00	10540	20230717	-20.78	5370	20230103	55.49	10540	-20.78	20230717	5370	55.49	20230103	10540	-20.78	20230717	5370	55.49	20230103	4.64	N	036200	500	153 억	1695973	N	N	1	N	N
91	20230912	150347	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	-60	5	-0.71	1250382540	148896	143.18	8470	8550	8310	11020	5940	8480	8397.69	5.53	13111	8620	8550	8450	8380	8280	8500	8330	153	2540	500	5930	10	1	30664223	2582	13.18	1.27	12	0.49	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.64	N	036200	500	153 억	1695973	N	N	1	N	N
92	20230912	140347	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	-80	5	-0.94	1110008010	132183	127.11	8470	8550	8310	11020	5940	8480	8397.51	5.53	10770	8620	8550	8450	8380	8280	8500	8330	153	2540	500	5930	10	1	30664223	2576	13.15	1.27	12	0.43	639.00	6623.00	10540	20230717	-20.30	5370	20230103	56.42	10540	-20.30	20230717	5370	56.42	20230103	10540	-20.30	20230717	5370	56.42	20230103	4.64	N	036200	500	153 억	1695973	N	N	1	N	N
93	20230912	130344	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8390	-90	5	-1.06	782831330	93519	89.93	8470	8500	8310	11020	5940	8480	8370.83	5.53	5863	8620	8550	8450	8380	8280	8500	8330	153	2540	500	5930	10	1	30664223	2573	13.13	1.27	12	0.30	639.00	6623.00	10540	20230717	-20.40	5370	20230103	56.24	10540	-20.40	20230717	5370	56.24	20230103	10540	-20.40	20230717	5370	56.24	20230103	4.64	N	036200	500	153 억	1695973	N	N	1	N	N
94	20230912	120338	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	-120	5	-1.42	661510880	78963	75.93	8470	8500	8310	11020	5940	8480	8377.48	5.53	2098	8620	8550	8450	8380	8280	8500	8330	153	2540	500	5930	10	1	30664223	2564	13.08	1.26	12	0.26	639.00	6623.00	10540	20230717	-20.68	5370	20230103	55.68	10540	-20.68	20230717	5370	55.68	20230103	10540	-20.68	20230717	5370	55.68	20230103	4.64	N	036200	500	153 억	1695973	N	N	1	N	N
95	20230912	110343	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8310	-170	5	-2.00	560915210	66894	64.33	8470	8500	8310	11020	5940	8480	8385.13	5.53	4017	8620	8550	8450	8380	8280	8500	8330	153	2540	500	5930	10	1	30664223	2548	13.00	1.25	12	0.22	639.00	6623.00	10540	20230717	-21.16	5370	20230103	54.75	10540	-21.16	20230717	5370	54.75	20230103	10540	-21.16	20230717	5370	54.75	20230103	4.64	N	036200	500	153 억	1695973	N	N	1	N	N
96	20230912	100342	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8370	-110	5	-1.30	389022140	46273	44.50	8470	8500	8310	11020	5940	8480	8407.11	5.53	3375	8620	8550	8450	8380	8280	8500	8330	153	2540	500	5930	10	1	30664223	2567	13.10	1.26	12	0.15	639.00	6623.00	10540	20230717	-20.59	5370	20230103	55.87	10540	-20.59	20230717	5370	55.87	20230103	10540	-20.59	20230717	5370	55.87	20230103	4.64	N	036200	500	153 억	1695973	N	N	1	N	N
97	20230912	090346	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8470	-10	5	-0.12	45091710	5325	5.12	8470	8500	8430	11020	5940	8480	8467.93	5.53	-590	8620	8550	8450	8380	8280	8500	8330	153	2540	500	5930	10	1	30664223	2597	13.26	1.28	12	0.02	639.00	6623.00	10540	20230717	-19.64	5370	20230103	57.73	10540	-19.64	20230717	5370	57.73	20230103	10540	-19.64	20230717	5370	57.73	20230103	4.64	N	036200	500	153 억	1695973	N	N	1	N	N
98	20230911	160339	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8480	10	2	0.12	868450830	102850	23.92	8510	8520	8350	11010	5930	8470	8443.69	5.54	-3148	8976	8722	8526	8272	8076	8625	8175	153	2540	500	5920	10	1	30664223	2600	13.27	1.28	12	0.34	639.00	6623.00	10540	20230717	-19.54	5370	20230103	57.91	10540	-19.54	20230717	5370	57.91	20230103	10540	-19.54	20230717	5370	57.91	20230103	4.69	N	036200	500	153 억	1699125	N	N	1	N	N
99	20230911	150345	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8480	10	2	0.12	770676680	91316	21.24	8510	8520	8350	11010	5930	8470	8439.67	5.54	-4438	8976	8722	8526	8272	8076	8625	8175	153	2540	500	5920	10	1	30664223	2600	13.27	1.28	12	0.30	639.00	6623.00	10540	20230717	-19.54	5370	20230103	57.91	10540	-19.54	20230717	5370	57.91	20230103	10540	-19.54	20230717	5370	57.91	20230103	4.69	N	036200	500	153 억	1699125	N	N	1	N	N
100	20230911	140349	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8450	-20	5	-0.24	712944110	84472	19.65	8510	8520	8350	11010	5930	8470	8440.01	5.54	-4762	8976	8722	8526	8272	8076	8625	8175	153	2540	500	5920	10	1	30664223	2591	13.22	1.28	12	0.28	639.00	6623.00	10540	20230717	-19.83	5370	20230103	57.36	10540	-19.83	20230717	5370	57.36	20230103	10540	-19.83	20230717	5370	57.36	20230103	4.69	N	036200	500	153 억	1699125	N	N	1	N	N
101	20230911	130339	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8460	-10	5	-0.12	620498050	73505	17.10	8510	8520	8350	11010	5930	8470	8441.58	5.54	-7426	8976	8722	8526	8272	8076	8625	8175	153	2540	500	5920	10	1	30664223	2594	13.24	1.28	12	0.24	639.00	6623.00	10540	20230717	-19.73	5370	20230103	57.54	10540	-19.73	20230717	5370	57.54	20230103	10540	-19.73	20230717	5370	57.54	20230103	4.69	N	036200	500	153 억	1699125	N	N	1	N	N
102	20230911	120341	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8460	-10	5	-0.12	556455950	65935	15.34	8510	8520	8350	11010	5930	8470	8439.46	5.54	-4738	8976	8722	8526	8272	8076	8625	8175	153	2540	500	5920	10	1	30664223	2594	13.24	1.28	12	0.22	639.00	6623.00	10540	20230717	-19.73	5370	20230103	57.54	10540	-19.73	20230717	5370	57.54	20230103	10540	-19.73	20230717	5370	57.54	20230103	4.69	N	036200	500	153 억	1699125	N	N	1	N	N
103	20230911	110335	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8490	20	2	0.24	416568580	49453	11.50	8510	8510	8350	11010	5930	8470	8423.52	5.54	-2483	8976	8722	8526	8272	8076	8625	8175	153	2540	500	5920	10	1	30664223	2603	13.29	1.28	12	0.16	639.00	6623.00	10540	20230717	-19.45	5370	20230103	58.10	10540	-19.45	20230717	5370	58.10	20230103	10540	-19.45	20230717	5370	58.10	20230103	4.69	N	036200	500	153 억	1699125	N	N	1	N	N
104	20230911	100338	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8370	-100	5	-1.18	311511260	37017	8.61	8510	8510	8350	11010	5930	8470	8415.36	5.54	-1504	8976	8722	8526	8272	8076	8625	8175	153	2540	500	5920	10	1	30664223	2567	13.10	1.26	12	0.12	639.00	6623.00	10540	20230717	-20.59	5370	20230103	55.87	10540	-20.59	20230717	5370	55.87	20230103	10540	-20.59	20230717	5370	55.87	20230103	4.69	N	036200	500	153 억	1699125	N	N	1	N	N
105	20230911	090337	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8450	-20	5	-0.24	45880050	5411	1.26	8510	8510	8440	11010	5930	8470	8479.03	5.54	-2298	8976	8722	8526	8272	8076	8625	8175	153	2540	500	5920	10	1	30664223	2591	13.22	1.28	12	0.02	639.00	6623.00	10540	20230717	-19.83	5370	20230103	57.36	10540	-19.83	20230717	5370	57.36	20230103	10540	-19.83	20230717	5370	57.36	20230103	4.69	N	036200	500	153 억	1699125	N	N	1	N	N
106	20230908	160341	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8470	-330	5	-3.75	3597918060	424884	189.50	8780	8780	8330	11440	6160	8800	8468.00	5.74	-126474	9040	8920	8780	8660	8520	8980	8720	153	2640	500	6160	10	1	30664223	2597	13.26	1.28	12	1.39	639.00	6623.00	10540	20230717	-19.64	5370	20230103	57.73	10540	-19.64	20230717	5370	57.73	20230103	10540	-19.64	20230717	5370	57.73	20230103	4.70	N	036200	500	153 억	1760402	N	N	1	N	N
107	20230908	150343	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8430	-370	5	-4.20	3442787170	406523	181.31	8780	8780	8330	11440	6160	8800	8468.86	5.74	-117706	9040	8920	8780	8660	8520	8980	8720	153	2640	500	6160	10	1	30664223	2585	13.19	1.27	12	1.33	639.00	6623.00	10540	20230717	-20.02	5370	20230103	56.98	10540	-20.02	20230717	5370	56.98	20230103	10540	-20.02	20230717	5370	56.98	20230103	4.70	N	036200	500	153 억	1760402	N	N	0	N	N
108	20230908	140341	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	-460	5	-5.23	3135668840	369804	164.94	8780	8780	8330	11440	6160	8800	8479.27	5.74	-114787	9040	8920	8780	8660	8520	8980	8720	153	2640	500	6160	10	1	30664223	2557	13.05	1.26	12	1.21	639.00	6623.00	10540	20230717	-20.87	5370	20230103	55.31	10540	-20.87	20230717	5370	55.31	20230103	10540	-20.87	20230717	5370	55.31	20230103	4.70	N	036200	500	153 억	1760402	N	N	0	N	N
109	20230908	130344	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	-460	5	-5.23	2759655560	324742	144.84	8780	8780	8340	11440	6160	8800	8497.99	5.74	-107946	9040	8920	8780	8660	8520	8980	8720	153	2640	500	6160	10	1	30664223	2557	13.05	1.26	12	1.06	639.00	6623.00	10540	20230717	-20.87	5370	20230103	55.31	10540	-20.87	20230717	5370	55.31	20230103	10540	-20.87	20230717	5370	55.31	20230103	4.70	N	036200	500	153 억	1760402	N	N	0	N	N
110	20230908	120350	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8380	-420	5	-4.77	2318768440	271999	121.31	8780	8780	8380	11440	6160	8800	8524.92	5.74	-98668	9040	8920	8780	8660	8520	8980	8720	153	2640	500	6160	10	1	30664223	2570	13.11	1.27	12	0.89	639.00	6623.00	10540	20230717	-20.49	5370	20230103	56.05	10540	-20.49	20230717	5370	56.05	20230103	10540	-20.49	20230717	5370	56.05	20230103	4.70	N	036200	500	153 억	1760402	N	N	0	N	N
111	20230908	110345	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8390	-410	5	-4.66	1949216710	227984	101.68	8780	8780	8390	11440	6160	8800	8549.80	5.74	-83142	9040	8920	8780	8660	8520	8980	8720	153	2640	500	6160	10	1	30664223	2573	13.13	1.27	12	0.74	639.00	6623.00	10540	20230717	-20.40	5370	20230103	56.24	10540	-20.40	20230717	5370	56.24	20230103	10540	-20.40	20230717	5370	56.24	20230103	4.70	N	036200	500	153 억	1760402	N	N	0	N	N
112	20230908	100342	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8630	-170	5	-1.93	792756090	91892	40.98	8780	8780	8550	11440	6160	8800	8627.04	5.74	-17863	9040	8920	8780	8660	8520	8980	8720	153	2640	500	6160	10	1	30664223	2646	13.51	1.30	12	0.30	639.00	6623.00	10540	20230717	-18.12	5370	20230103	60.71	10540	-18.12	20230717	5370	60.71	20230103	10540	-18.12	20230717	5370	60.71	20230103	4.70	N	036200	500	153 억	1760402	N	N	0	N	N
113	20230908	090348	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8650	-150	5	-1.70	79716010	9151	4.08	8780	8780	8650	11440	6160	8800	8711.18	5.74	-4326	9040	8920	8780	8660	8520	8980	8720	153	2640	500	6160	10	1	30664223	2652	13.54	1.31	12	0.03	639.00	6623.00	10540	20230717	-17.93	5370	20230103	61.08	10540	-17.93	20230717	5370	61.08	20230103	10540	-17.93	20230717	5370	61.08	20230103	4.70	N	036200	500	153 억	1760402	N	N	0	N	N
114	20230907	160341	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8800	-10	5	-0.11	1935389440	220491	99.57	8700	8900	8640	11450	6170	8810	8777.51	5.62	29287	9150	8980	8890	8720	8630	8935	8675	153	2640	500	6160	10	1	30664223	2698	13.77	1.33	12	0.72	639.00	6623.00	10540	20230717	-16.51	5370	20230103	63.87	10540	-16.51	20230717	5370	63.87	20230103	10540	-16.51	20230717	5370	63.87	20230103	4.65	N	036200	500	153 억	1724838	N	N	0	N	N
115	20230907	150341	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8780	-30	5	-0.34	1764007780	201034	90.79	8700	8900	8640	11450	6170	8810	8774.67	5.62	30885	9150	8980	8890	8720	8630	8935	8675	153	2640	500	6160	10	1	30664223	2692	13.74	1.33	12	0.66	639.00	6623.00	10540	20230717	-16.70	5370	20230103	63.50	10540	-16.70	20230717	5370	63.50	20230103	10540	-16.70	20230717	5370	63.50	20230103	4.65	N	036200	500	153 억	1724838	N	N	0	N	N
116	20230907	140340	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8790	-20	5	-0.23	1547159250	176282	79.61	8700	8900	8640	11450	6170	8810	8776.62	5.62	32109	9150	8980	8890	8720	8630	8935	8675	153	2640	500	6160	10	1	30664223	2695	13.76	1.33	12	0.57	639.00	6623.00	10540	20230717	-16.60	5370	20230103	63.69	10540	-16.60	20230717	5370	63.69	20230103	10540	-16.60	20230717	5370	63.69	20230103	4.65	N	036200	500	153 억	1724838	N	N	0	N	N
117	20230907	130341	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8880	70	2	0.79	1378740510	157219	71.00	8700	8900	8640	11450	6170	8810	8769.55	5.62	32662	9150	8980	8890	8720	8630	8935	8675	153	2640	500	6160	10	1	30664223	2723	13.90	1.34	12	0.51	639.00	6623.00	10540	20230717	-15.75	5370	20230103	65.36	10540	-15.75	20230717	5370	65.36	20230103	10540	-15.75	20230717	5370	65.36	20230103	4.65	N	036200	500	153 억	1724838	N	N	0	N	N
118	20230907	120345	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8760	-50	5	-0.57	1128628270	128857	58.19	8700	8900	8640	11450	6170	8810	8758.77	5.62	30229	9150	8980	8890	8720	8630	8935	8675	153	2640	500	6160	10	1	30664223	2686	13.71	1.32	12	0.42	639.00	6623.00	10540	20230717	-16.89	5370	20230103	63.13	10540	-16.89	20230717	5370	63.13	20230103	10540	-16.89	20230717	5370	63.13	20230103	4.65	N	036200	500	153 억	1724838	N	N	0	N	N
119	20230907	110343	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8700	-110	5	-1.25	1020984870	116539	52.63	8700	8900	8640	11450	6170	8810	8760.89	5.62	27397	9150	8980	8890	8720	8630	8935	8675	153	2640	500	6160	10	1	30664223	2668	13.62	1.31	12	0.38	639.00	6623.00	10540	20230717	-17.46	5370	20230103	62.01	10540	-17.46	20230717	5370	62.01	20230103	10540	-17.46	20230717	5370	62.01	20230103	4.65	N	036200	500	153 억	1724838	N	N	0	N	N
120	20230907	100340	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8770	-40	5	-0.45	560338940	63869	28.84	8700	8900	8700	11450	6170	8810	8773.25	5.62	16879	9150	8980	8890	8720	8630	8935	8675	153	2640	500	6160	10	1	30664223	2689	13.72	1.32	12	0.21	639.00	6623.00	10540	20230717	-16.79	5370	20230103	63.31	10540	-16.79	20230717	5370	63.31	20230103	10540	-16.79	20230717	5370	63.31	20230103	4.65	N	036200	500	153 억	1724838	N	N	0	N	N
121	20230907	090345	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8880	70	2	0.79	127842510	14539	6.57	8700	8900	8700	11450	6170	8810	8793.07	5.62	5989	9150	8980	8890	8720	8630	8935	8675	153	2640	500	6160	10	1	30664223	2723	13.90	1.34	12	0.05	639.00	6623.00	10540	20230717	-15.75	5370	20230103	65.36	10540	-15.75	20230717	5370	65.36	20230103	10540	-15.75	20230717	5370	65.36	20230103	4.65	N	036200	500	153 억	1724838	N	N	0	N	N
122	20230906	160340	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8810	-210	5	-2.33	1950568990	219257	85.34	9020	9060	8800	11720	6320	9020	8896.29	5.65	-7315	9313	9166	8993	8846	8673	9080	8760	153	2700	500	6310	10	1	30664223	2702	13.79	1.33	12	0.72	639.00	6623.00	10540	20230717	-16.41	5370	20230103	64.06	10540	-16.41	20230717	5370	64.06	20230103	10540	-16.41	20230717	5370	64.06	20230103	4.54	N	036200	500	153 억	1732153	N	N	0	N	N
123	20230906	150340	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8850	-170	5	-1.88	1839849790	206703	80.45	9020	9060	8800	11720	6320	9020	8900.93	5.65	-8808	9313	9166	8993	8846	8673	9080	8760	153	2700	500	6310	10	1	30664223	2714	13.85	1.34	12	0.67	639.00	6623.00	10540	20230717	-16.03	5370	20230103	64.80	10540	-16.03	20230717	5370	64.80	20230103	10540	-16.03	20230717	5370	64.80	20230103	4.54	N	036200	500	153 억	1732153	N	N	0	N	N
124	20230906	140341	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8900	-120	5	-1.33	1474818580	165441	64.39	9020	9060	8850	11720	6320	9020	8914.47	5.65	-9704	9313	9166	8993	8846	8673	9080	8760	153	2700	500	6310	10	1	30664223	2729	13.93	1.34	12	0.54	639.00	6623.00	10540	20230717	-15.56	5370	20230103	65.74	10540	-15.56	20230717	5370	65.74	20230103	10540	-15.56	20230717	5370	65.74	20230103	4.54	N	036200	500	153 억	1732153	N	N	0	N	N
125	20230906	130339	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8880	-140	5	-1.55	1285229860	144094	56.08	9020	9060	8850	11720	6320	9020	8919.38	5.65	-10355	9313	9166	8993	8846	8673	9080	8760	153	2700	500	6310	10	1	30664223	2723	13.90	1.34	12	0.47	639.00	6623.00	10540	20230717	-15.75	5370	20230103	65.36	10540	-15.75	20230717	5370	65.36	20230103	10540	-15.75	20230717	5370	65.36	20230103	4.54	N	036200	500	153 억	1732153	N	N	0	N	N
126	20230906	120344	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8890	-130	5	-1.44	1046777510	117246	45.64	9020	9060	8850	11720	6320	9020	8928.04	5.65	-10063	9313	9166	8993	8846	8673	9080	8760	153	2700	500	6310	10	1	30664223	2726	13.91	1.34	12	0.38	639.00	6623.00	10540	20230717	-15.65	5370	20230103	65.55	10540	-15.65	20230717	5370	65.55	20230103	10540	-15.65	20230717	5370	65.55	20230103	4.54	N	036200	500	153 억	1732153	N	N	0	N	N
127	20230906	110344	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8870	-150	5	-1.66	954427640	106859	41.59	9020	9060	8850	11720	6320	9020	8931.65	5.65	-9093	9313	9166	8993	8846	8673	9080	8760	153	2700	500	6310	10	1	30664223	2720	13.88	1.34	12	0.35	639.00	6623.00	10540	20230717	-15.84	5370	20230103	65.18	10540	-15.84	20230717	5370	65.18	20230103	10540	-15.84	20230717	5370	65.18	20230103	4.54	N	036200	500	153 억	1732153	N	N	0	N	N
128	20230906	100334	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8940	-80	5	-0.89	511386160	56986	22.18	9020	9060	8930	11720	6320	9020	8973.89	5.65	-10978	9313	9166	8993	8846	8673	9080	8760	153	2700	500	6310	10	1	30664223	2741	13.99	1.35	12	0.19	639.00	6623.00	10540	20230717	-15.18	5370	20230103	66.48	10540	-15.18	20230717	5370	66.48	20230103	10540	-15.18	20230717	5370	66.48	20230103	4.54	N	036200	500	153 억	1732153	N	N	0	N	N
129	20230906	090336	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9040	20	2	0.22	79298440	8807	3.43	9020	9060	8940	11720	6320	9020	9004.02	5.65	-3747	9313	9166	8993	8846	8673	9080	8760	153	2700	500	6310	10	1	30664223	2772	14.15	1.36	12	0.03	639.00	6623.00	10540	20230717	-14.23	5370	20230103	68.34	10540	-14.23	20230717	5370	68.34	20230103	10540	-14.23	20230717	5370	68.34	20230103	4.54	N	036200	500	153 억	1732153	N	N	0	N	N
130	20230905	160335	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9020	-30	5	-0.33	2271393460	253074	49.53	9050	9140	8820	11760	6340	9050	8975.01	5.67	-5205	9276	9162	8986	8872	8696	9220	8930	153	2710	500	6330	10	1	30664223	2766	14.12	1.36	12	0.83	639.00	6623.00	10540	20230717	-14.42	5370	20230103	67.97	10540	-14.42	20230717	5370	67.97	20230103	10540	-14.42	20230717	5370	67.97	20230103	4.62	N	036200	500	153 억	1737791	N	N	0	N	N
131	20230905	150346	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9000	-50	5	-0.55	2157603740	240456	47.06	9050	9140	8820	11760	6340	9050	8972.97	5.67	-4245	9276	9162	8986	8872	8696	9220	8930	153	2710	500	6330	10	1	30664223	2760	14.08	1.36	12	0.78	639.00	6623.00	10540	20230717	-14.61	5370	20230103	67.60	10540	-14.61	20230717	5370	67.60	20230103	10540	-14.61	20230717	5370	67.60	20230103	4.62	N	036200	500	153 억	1737791	N	N	0	N	N
132	20230905	140340	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8970	-80	5	-0.88	1757556830	196123	38.39	9050	9140	8820	11760	6340	9050	8961.50	5.67	-4015	9276	9162	8986	8872	8696	9220	8930	153	2710	500	6330	10	1	30664223	2751	14.04	1.35	12	0.64	639.00	6623.00	10540	20230717	-14.90	5370	20230103	67.04	10540	-14.90	20230717	5370	67.04	20230103	10540	-14.90	20230717	5370	67.04	20230103	4.62	N	036200	500	153 억	1737791	N	N	0	N	N
133	20230905	130329	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8980	-70	5	-0.77	1577439030	176112	34.47	9050	9140	8820	11760	6340	9050	8957.02	5.67	-6824	9276	9162	8986	8872	8696	9220	8930	153	2710	500	6330	10	1	30664223	2754	14.05	1.36	12	0.57	639.00	6623.00	10540	20230717	-14.80	5370	20230103	67.23	10540	-14.80	20230717	5370	67.23	20230103	10540	-14.80	20230717	5370	67.23	20230103	4.62	N	036200	500	153 억	1737791	N	N	0	N	N
134	20230905	120336	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8920	-130	5	-1.44	1439839570	160760	31.47	9050	9140	8820	11760	6340	9050	8956.45	5.67	-3781	9276	9162	8986	8872	8696	9220	8930	153	2710	500	6330	10	1	30664223	2735	13.96	1.35	12	0.52	639.00	6623.00	10540	20230717	-15.37	5370	20230103	66.11	10540	-15.37	20230717	5370	66.11	20230103	10540	-15.37	20230717	5370	66.11	20230103	4.62	N	036200	500	153 억	1737791	N	N	0	N	N
135	20230905	110338	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8900	-150	5	-1.66	1299638050	145020	28.38	9050	9140	8820	11760	6340	9050	8961.78	5.67	-5406	9276	9162	8986	8872	8696	9220	8930	153	2710	500	6330	10	1	30664223	2729	13.93	1.34	12	0.47	639.00	6623.00	10540	20230717	-15.56	5370	20230103	65.74	10540	-15.56	20230717	5370	65.74	20230103	10540	-15.56	20230717	5370	65.74	20230103	4.62	N	036200	500	153 억	1737791	N	N	0	N	N
136	20230905	100334	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8970	-80	5	-0.88	742303670	82267	16.10	9050	9140	8940	11760	6340	9050	9023.10	5.67	-8533	9276	9162	8986	8872	8696	9220	8930	153	2710	500	6330	10	1	30664223	2751	14.04	1.35	12	0.27	639.00	6623.00	10540	20230717	-14.90	5370	20230103	67.04	10540	-14.90	20230717	5370	67.04	20230103	10540	-14.90	20230717	5370	67.04	20230103	4.62	N	036200	500	153 억	1737791	N	N	0	N	N
137	20230905	090330	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9020	-30	5	-0.33	88024280	9783	1.91	9050	9050	8940	11760	6340	9050	8997.68	5.67	-2745	9276	9162	8986	8872	8696	9220	8930	153	2710	500	6330	10	1	30664223	2766	14.12	1.36	12	0.03	639.00	6623.00	10540	20230717	-14.42	5370	20230103	67.97	10540	-14.42	20230717	5370	67.97	20230103	10540	-14.42	20230717	5370	67.97	20230103	4.62	N	036200	500	153 억	1737791	N	N	0	N	N
138	20230904	160334	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9050	170	2	1.91	4536710540	507131	93.46	8950	9100	8810	11540	6220	8880	8945.59	5.84	-54580	9220	9050	8710	8540	8200	9135	8625	153	2660	500	6210	10	1	30664223	2775	14.16	1.37	12	1.65	639.00	6623.00	10540	20230717	-14.14	5370	20230103	68.53	10540	-14.14	20230717	5370	68.53	20230103	10540	-14.14	20230717	5370	68.53	20230103	4.64	N	036200	500	153 억	1791472	N	N	0	N	N
139	20230904	150328	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8930	50	2	0.56	4211455770	471017	86.81	8950	9100	8810	11540	6220	8880	8941.20	5.84	-56488	9220	9050	8710	8540	8200	9135	8625	153	2660	500	6210	10	1	30664223	2738	13.97	1.35	12	1.54	639.00	6623.00	10540	20230717	-15.28	5370	20230103	66.29	10540	-15.28	20230717	5370	66.29	20230103	10540	-15.28	20230717	5370	66.29	20230103	4.64	N	036200	500	153 억	1791472	N	N	0	N	N
140	20230904	140326	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8900	20	2	0.23	4106058570	459190	84.63	8950	9100	8810	11540	6220	8880	8941.96	5.84	-56722	9220	9050	8710	8540	8200	9135	8625	153	2660	500	6210	10	1	30664223	2729	13.93	1.34	12	1.50	639.00	6623.00	10540	20230717	-15.56	5370	20230103	65.74	10540	-15.56	20230717	5370	65.74	20230103	10540	-15.56	20230717	5370	65.74	20230103	4.64	N	036200	500	153 억	1791472	N	N	0	N	N
141	20230904	130332	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8900	20	2	0.23	3776897780	422068	77.79	8950	9100	8810	11540	6220	8880	8948.55	5.84	-69009	9220	9050	8710	8540	8200	9135	8625	153	2660	500	6210	10	1	30664223	2729	13.93	1.34	12	1.38	639.00	6623.00	10540	20230717	-15.56	5370	20230103	65.74	10540	-15.56	20230717	5370	65.74	20230103	10540	-15.56	20230717	5370	65.74	20230103	4.64	N	036200	500	153 억	1791472	N	N	0	N	N
142	20230904	120325	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8900	20	2	0.23	3509965540	392023	72.25	8950	9100	8810	11540	6220	8880	8953.47	5.84	-70202	9220	9050	8710	8540	8200	9135	8625	153	2660	500	6210	10	1	30664223	2729	13.93	1.34	12	1.28	639.00	6623.00	10540	20230717	-15.56	5370	20230103	65.74	10540	-15.56	20230717	5370	65.74	20230103	10540	-15.56	20230717	5370	65.74	20230103	4.64	N	036200	500	153 억	1791472	N	N	0	N	N
143	20230904	110321	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9010	130	2	1.46	3160168840	352884	65.04	8950	9100	8810	11540	6220	8880	8955.26	5.84	-70245	9220	9050	8710	8540	8200	9135	8625	153	2660	500	6210	10	1	30664223	2763	14.10	1.36	12	1.15	639.00	6623.00	10540	20230717	-14.52	5370	20230103	67.78	10540	-14.52	20230717	5370	67.78	20230103	10540	-14.52	20230717	5370	67.78	20230103	4.64	N	036200	500	153 억	1791472	N	N	0	N	N
144	20230904	100322	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9080	200	2	2.25	2438884350	272751	50.27	8950	9080	8810	11540	6220	8880	8941.80	5.84	-66361	9220	9050	8710	8540	8200	9135	8625	153	2660	500	6210	10	1	30664223	2784	14.21	1.37	12	0.89	639.00	6623.00	10540	20230717	-13.85	5370	20230103	69.09	10540	-13.85	20230717	5370	69.09	20230103	10540	-13.85	20230717	5370	69.09	20230103	4.64	N	036200	500	153 억	1791472	N	N	0	N	N
145	20230904	090329	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8900	20	2	0.23	656904840	73368	13.52	8950	9040	8880	11540	6220	8880	8953.56	5.84	-32633	9220	9050	8710	8540	8200	9135	8625	153	2660	500	6210	10	1	30664223	2729	13.93	1.34	12	0.24	639.00	6623.00	10540	20230717	-15.56	5370	20230103	65.74	10540	-15.56	20230717	5370	65.74	20230103	10540	-15.56	20230717	5370	65.74	20230103	4.64	N	036200	500	153 억	1791472	N	N	0	N	N
146	20230901	160324	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8880	470	2	5.59	4654620150	534629	338.43	8430	8880	8370	10930	5890	8410	8705.85	5.69	48566	8510	8460	8370	8320	8230	8485	8345	153	2520	500	5880	10	1	30664223	2723	13.90	1.34	12	1.74	639.00	6623.00	10540	20230717	-15.75	5370	20230103	65.36	10540	-15.75	20230717	5370	65.36	20230103	10540	-15.75	20230717	5370	65.36	20230103	4.64	N	036200	500	153 억	1744149	N	N	20	N	N
147	20230901	150330	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8840	430	2	5.11	4219146330	485412	307.27	8430	8870	8370	10930	5890	8410	8691.89	5.69	47544	8510	8460	8370	8320	8230	8485	8345	153	2520	500	5880	10	1	30664223	2711	13.83	1.33	12	1.58	639.00	6623.00	10540	20230717	-16.13	5370	20230103	64.62	10540	-16.13	20230717	5370	64.62	20230103	10540	-16.13	20230717	5370	64.62	20230103	4.64	N	036200	500	153 억	1744149	N	N	20	N	N
148	20230901	140327	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8730	320	2	3.80	3081077770	356429	225.62	8430	8790	8370	10930	5890	8410	8644.30	5.69	39171	8510	8460	8370	8320	8230	8485	8345	153	2520	500	5880	10	1	30664223	2677	13.66	1.32	12	1.16	639.00	6623.00	10540	20230717	-17.17	5370	20230103	62.57	10540	-17.17	20230717	5370	62.57	20230103	10540	-17.17	20230717	5370	62.57	20230103	4.64	N	036200	500	153 억	1744149	N	N	20	N	N
149	20230901	130323	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8700	290	2	3.45	2366584400	274786	173.94	8430	8740	8370	10930	5890	8410	8612.46	5.69	34477	8510	8460	8370	8320	8230	8485	8345	153	2520	500	5880	10	1	30664223	2668	13.62	1.31	12	0.90	639.00	6623.00	10540	20230717	-17.46	5370	20230103	62.01	10540	-17.46	20230717	5370	62.01	20230103	10540	-17.46	20230717	5370	62.01	20230103	4.64	N	036200	500	153 억	1744149	N	N	20	N	N
150	20230901	120325	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8670	260	2	3.09	2161775650	251196	159.01	8430	8740	8370	10930	5890	8410	8605.93	5.69	29624	8510	8460	8370	8320	8230	8485	8345	153	2520	500	5880	10	1	30664223	2659	13.57	1.31	12	0.82	639.00	6623.00	10540	20230717	-17.74	5370	20230103	61.45	10540	-17.74	20230717	5370	61.45	20230103	10540	-17.74	20230717	5370	61.45	20230103	4.64	N	036200	500	153 억	1744149	N	N	20	N	N
151	20230901	110324	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8680	270	2	3.21	1696071230	197661	125.12	8430	8740	8370	10930	5890	8410	8580.71	5.69	38965	8510	8460	8370	8320	8230	8485	8345	153	2520	500	5880	10	1	30664223	2662	13.58	1.31	12	0.64	639.00	6623.00	10540	20230717	-17.65	5370	20230103	61.64	10540	-17.65	20230717	5370	61.64	20230103	10540	-17.65	20230717	5370	61.64	20230103	4.64	N	036200	500	153 억	1744149	N	N	20	N	N
152	20230901	100323	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8540	130	2	1.55	649305150	76461	48.40	8430	8570	8370	10930	5890	8410	8491.98	5.69	6122	8510	8460	8370	8320	8230	8485	8345	153	2520	500	5880	10	1	30664223	2619	13.36	1.29	12	0.25	639.00	6623.00	10540	20230717	-18.98	5370	20230103	59.03	10540	-18.98	20230717	5370	59.03	20230103	10540	-18.98	20230717	5370	59.03	20230103	4.64	N	036200	500	153 억	1744149	N	N	20	N	N
153	20230901	090320	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8450	40	2	0.48	48705990	5790	3.67	8430	8450	8400	10930	5890	8410	8412.09	5.69	-780	8510	8460	8370	8320	8230	8485	8345	153	2520	500	5880	10	1	30664223	2591	13.22	1.28	12	0.02	639.00	6623.00	10540	20230717	-19.83	5370	20230103	57.36	10540	-19.83	20230717	5370	57.36	20230103	10540	-19.83	20230717	5370	57.36	20230103	4.64	N	036200	500	153 억	1744149	N	N	20	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History