KissMeData/080520/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 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	investmentCareful	shortOverheated
2	20230927	160642	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4575	20	2	0.44	136474705	30105	87.34	4505	4605	4500	5920	3190	4555	4532.85	1.19	-2427	4628	4591	4573	4536	4518	4582	4527	59	1365	500	3270	5	1	11746609	537	-13.26	0.41	12	0.26	-345.00	11092.00	6150	20230210	-25.61	3885	20221013	17.76	6150	-25.61	20230210	4290	6.64	20230103	6150	-25.61	20230210	3885	17.76	20221013	3.66	N	080520	500	58 억	139639	N	N	N	N
3	20230927	150646	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4585	30	2	0.66	125483220	27709	80.39	4505	4600	4500	5920	3190	4555	4528.61	1.19	-2640	4628	4591	4573	4536	4518	4582	4527	59	1365	500	3270	5	1	11746609	539	-13.29	0.41	12	0.24	-345.00	11092.00	6150	20230210	-25.45	3885	20221013	18.02	6150	-25.45	20230210	4290	6.88	20230103	6150	-25.45	20230210	3885	18.02	20221013	3.66	N	080520	500	58 억	139639	N	N	N	N
4	20230927	140647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4580	25	2	0.55	115647200	25563	74.16	4505	4580	4500	5920	3190	4555	4524.01	1.19	-2839	4628	4591	4573	4536	4518	4582	4527	59	1365	500	3270	5	1	11746609	538	-13.28	0.41	12	0.22	-345.00	11092.00	6150	20230210	-25.53	3885	20221013	17.89	6150	-25.53	20230210	4290	6.76	20230103	6150	-25.53	20230210	3885	17.89	20221013	3.66	N	080520	500	58 억	139639	N	N	N	N
5	20230927	130638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4510	-45	5	-0.99	92427925	20460	59.36	4505	4570	4500	5920	3190	4555	4517.49	1.19	-2863	4628	4591	4573	4536	4518	4582	4527	59	1365	500	3270	5	1	11746609	530	-13.07	0.41	12	0.17	-345.00	11092.00	6150	20230210	-26.67	3885	20221013	16.09	6150	-26.67	20230210	4290	5.13	20230103	6150	-26.67	20230210	3885	16.09	20221013	3.66	N	080520	500	58 억	139639	N	N	N	N
6	20230927	120638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4540	-15	5	-0.33	81354325	18005	52.24	4505	4570	4500	5920	3190	4555	4518.43	1.19	-2798	4628	4591	4573	4536	4518	4582	4527	59	1365	500	3270	5	1	11746609	533	-13.16	0.41	12	0.15	-345.00	11092.00	6150	20230210	-26.18	3885	20221013	16.86	6150	-26.18	20230210	4290	5.83	20230103	6150	-26.18	20230210	3885	16.86	20221013	3.66	N	080520	500	58 억	139639	N	N	N	N
7	20230927	110644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4560	5	2	0.11	73483110	16265	47.19	4505	4570	4500	5920	3190	4555	4517.87	1.19	-2100	4628	4591	4573	4536	4518	4582	4527	59	1365	500	3270	5	1	11746609	536	-13.22	0.41	12	0.14	-345.00	11092.00	6150	20230210	-25.85	3885	20221013	17.37	6150	-25.85	20230210	4290	6.29	20230103	6150	-25.85	20230210	3885	17.37	20221013	3.66	N	080520	500	58 억	139639	N	N	N	N
8	20230927	100640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4505	-50	5	-1.10	62443865	13828	40.12	4505	4570	4500	5920	3190	4555	4515.76	1.19	-2299	4628	4591	4573	4536	4518	4582	4527	59	1365	500	3270	5	1	11746609	529	-13.06	0.41	12	0.12	-345.00	11092.00	6150	20230210	-26.75	3885	20221013	15.96	6150	-26.75	20230210	4290	5.01	20230103	6150	-26.75	20230210	3885	15.96	20221013	3.66	N	080520	500	58 억	139639	N	N	N	N
9	20230927	090650	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4570	15	2	0.33	13847615	3070	8.91	4505	4570	4505	5920	3190	4555	4510.62	1.19	-280	4628	4591	4573	4536	4518	4582	4527	59	1365	500	3270	5	1	11746609	537	-13.25	0.41	12	0.03	-345.00	11092.00	6150	20230210	-25.69	3885	20221013	17.63	6150	-25.69	20230210	4290	6.53	20230103	6150	-25.69	20230210	3885	17.63	20221013	3.66	N	080520	500	58 억	139639	N	N	N	N
10	20230926	160638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4555	-30	5	-0.65	156653950	34296	113.64	4585	4610	4555	5960	3210	4585	4567.70	1.28	-10650	4701	4642	4611	4552	4521	4627	4537	59	1375	500	3300	5	1	11746609	535	-13.20	0.41	12	0.29	-345.00	11092.00	6150	20230210	-25.93	3885	20221013	17.25	6150	-25.93	20230210	4290	6.18	20230103	6150	-25.93	20230210	3885	17.25	20221013	3.70	N	080520	500	58 억	150289	N	N	N	N
11	20230926	150640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4560	-25	5	-0.55	144317415	31588	104.67	4585	4610	4555	5960	3210	4585	4568.74	1.28	-10478	4701	4642	4611	4552	4521	4627	4537	59	1375	500	3300	5	1	11746609	536	-13.22	0.41	12	0.27	-345.00	11092.00	6150	20230210	-25.85	3885	20221013	17.37	6150	-25.85	20230210	4290	6.29	20230103	6150	-25.85	20230210	3885	17.37	20221013	3.70	N	080520	500	58 억	150289	N	N	N	N
12	20230926	140633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4560	-25	5	-0.55	127090275	27812	92.15	4585	4610	4555	5960	3210	4585	4569.62	1.28	-10164	4701	4642	4611	4552	4521	4627	4537	59	1375	500	3300	5	1	11746609	536	-13.22	0.41	12	0.24	-345.00	11092.00	6150	20230210	-25.85	3885	20221013	17.37	6150	-25.85	20230210	4290	6.29	20230103	6150	-25.85	20230210	3885	17.37	20221013	3.70	N	080520	500	58 억	150289	N	N	N	N
13	20230926	130638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4560	-25	5	-0.55	100911205	22068	73.12	4585	4610	4555	5960	3210	4585	4572.74	1.28	-7874	4701	4642	4611	4552	4521	4627	4537	59	1375	500	3300	5	1	11746609	536	-13.22	0.41	12	0.19	-345.00	11092.00	6150	20230210	-25.85	3885	20221013	17.37	6150	-25.85	20230210	4290	6.29	20230103	6150	-25.85	20230210	3885	17.37	20221013	3.70	N	080520	500	58 억	150289	N	N	N	N
14	20230926	120639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4585	0	3	0.00	68117610	14878	49.30	4585	4610	4560	5960	3210	4585	4578.41	1.28	-6165	4701	4642	4611	4552	4521	4627	4537	59	1375	500	3300	5	1	11746609	539	-13.29	0.41	12	0.13	-345.00	11092.00	6150	20230210	-25.45	3885	20221013	18.02	6150	-25.45	20230210	4290	6.88	20230103	6150	-25.45	20230210	3885	18.02	20221013	3.70	N	080520	500	58 억	150289	N	N	N	N
15	20230926	110638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4605	20	2	0.44	47285320	10317	34.18	4585	4610	4570	5960	3210	4585	4583.24	1.28	-4076	4701	4642	4611	4552	4521	4627	4537	59	1375	500	3300	5	1	11746609	541	-13.35	0.42	12	0.09	-345.00	11092.00	6150	20230210	-25.12	3885	20221013	18.53	6150	-25.12	20230210	4290	7.34	20230103	6150	-25.12	20230210	3885	18.53	20221013	3.70	N	080520	500	58 억	150289	N	N	N	N
16	20230926	100637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4595	10	2	0.22	28321235	6180	20.48	4585	4610	4570	5960	3210	4585	4582.72	1.28	-3494	4701	4642	4611	4552	4521	4627	4537	59	1375	500	3300	5	1	11746609	540	-13.32	0.41	12	0.05	-345.00	11092.00	6150	20230210	-25.28	3885	20221013	18.28	6150	-25.28	20230210	4290	7.11	20230103	6150	-25.28	20230210	3885	18.28	20221013	3.70	N	080520	500	58 억	150289	N	N	N	N
17	20230926	090638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4600	15	2	0.33	6105550	1330	4.41	4585	4600	4585	5960	3210	4585	4590.64	1.28	692	4701	4642	4611	4552	4521	4627	4537	59	1375	500	3300	5	1	11746609	540	-13.33	0.41	12	0.01	-345.00	11092.00	6150	20230210	-25.20	3885	20221013	18.40	6150	-25.20	20230210	4290	7.23	20230103	6150	-25.20	20230210	3885	18.40	20221013	3.70	N	080520	500	58 억	150289	N	N	N	N
18	20230925	160637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4585	-45	5	-0.97	138899270	30152	137.41	4670	4670	4580	6010	3245	4630	4606.68	1.32	-5006	4770	4700	4650	4580	4530	4735	4615	59	1380	500	3330	5	1	11746609	539	-13.29	0.41	12	0.26	-345.00	11092.00	6150	20230210	-25.45	3885	20221013	18.02	6150	-25.45	20230210	4290	6.88	20230103	6150	-25.45	20230210	3885	18.02	20221013	3.81	N	080520	500	58 억	155063	N	N	N	N
19	20230925	150640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4590	-40	5	-0.86	116919725	25359	115.57	4670	4670	4585	6010	3245	4630	4610.58	1.32	-4846	4770	4700	4650	4580	4530	4735	4615	59	1380	500	3330	5	1	11746609	539	-13.30	0.41	12	0.22	-345.00	11092.00	6150	20230210	-25.37	3885	20221013	18.15	6150	-25.37	20230210	4290	6.99	20230103	6150	-25.37	20230210	3885	18.15	20221013	3.81	N	080520	500	58 억	155063	N	N	N	N
20	20230925	140629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4595	-35	5	-0.76	86204240	18674	85.10	4670	4670	4585	6010	3245	4630	4616.27	1.32	-5835	4770	4700	4650	4580	4530	4735	4615	59	1380	500	3330	5	1	11746609	540	-13.32	0.41	12	0.16	-345.00	11092.00	6150	20230210	-25.28	3885	20221013	18.28	6150	-25.28	20230210	4290	7.11	20230103	6150	-25.28	20230210	3885	18.28	20221013	3.81	N	080520	500	58 억	155063	N	N	N	N
21	20230925	130633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4635	5	2	0.11	71100890	15396	70.16	4670	4670	4585	6010	3245	4630	4618.14	1.32	-5343	4770	4700	4650	4580	4530	4735	4615	59	1380	500	3330	5	1	11746609	544	-13.43	0.42	12	0.13	-345.00	11092.00	6150	20230210	-24.63	3885	20221013	19.31	6150	-24.63	20230210	4290	8.04	20230103	6150	-24.63	20230210	3885	19.31	20221013	3.81	N	080520	500	58 억	155063	N	N	N	N
22	20230925	120638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4650	20	2	0.43	67660740	14651	66.77	4670	4670	4585	6010	3245	4630	4618.17	1.32	-5071	4770	4700	4650	4580	4530	4735	4615	59	1380	500	3330	5	1	11746609	546	-13.48	0.42	12	0.12	-345.00	11092.00	6150	20230210	-24.39	3885	20221013	19.69	6150	-24.39	20230210	4290	8.39	20230103	6150	-24.39	20230210	3885	19.69	20221013	3.81	N	080520	500	58 억	155063	N	N	N	N
23	20230925	110633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4630	0	3	0.00	59114980	12803	58.35	4670	4670	4585	6010	3245	4630	4617.28	1.32	-4812	4770	4700	4650	4580	4530	4735	4615	59	1380	500	3330	5	1	11746609	544	-13.42	0.42	12	0.11	-345.00	11092.00	6150	20230210	-24.72	3885	20221013	19.18	6150	-24.72	20230210	4290	7.93	20230103	6150	-24.72	20230210	3885	19.18	20221013	3.81	N	080520	500	58 억	155063	N	N	N	N
24	20230925	100636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4610	-20	5	-0.43	27391530	5911	26.94	4670	4670	4610	6010	3245	4630	4633.99	1.32	34	4770	4700	4650	4580	4530	4735	4615	59	1380	500	3330	5	1	11746609	542	-13.36	0.42	12	0.05	-345.00	11092.00	6150	20230210	-25.04	3885	20221013	18.66	6150	-25.04	20230210	4290	7.46	20230103	6150	-25.04	20230210	3885	18.66	20221013	3.81	N	080520	500	58 억	155063	N	N	N	N
25	20230925	090633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4630	0	3	0.00	3413140	736	3.35	4670	4670	4630	6010	3245	4630	4637.42	1.32	-252	4770	4700	4650	4580	4530	4735	4615	59	1380	500	3330	5	1	11746609	544	-13.42	0.42	12	0.01	-345.00	11092.00	6150	20230210	-24.72	3885	20221013	19.18	6150	-24.72	20230210	4290	7.93	20230103	6150	-24.72	20230210	3885	19.18	20221013	3.81	N	080520	500	58 억	155063	N	N	N	N
26	20230922	160656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4630	-30	5	-0.64	101950285	21918	29.59	4600	4720	4600	6050	3265	4660	4651.69	1.32	493	4846	4752	4706	4612	4566	4730	4590	59	1390	500	3350	5	1	11746609	544	-13.42	0.42	12	0.19	-345.00	11092.00	6150	20230210	-24.72	3885	20221013	19.18	6150	-24.72	20230210	4290	7.93	20230103	6150	-24.72	20230210	3885	19.18	20221013	3.83	N	080520	500	58 억	154570	N	N	N	N
27	20230922	150652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4655	-5	5	-0.11	89369665	19202	25.92	4600	4720	4600	6050	3265	4660	4654.19	1.32	333	4846	4752	4706	4612	4566	4730	4590	59	1390	500	3350	5	1	11746609	547	-13.49	0.42	12	0.16	-345.00	11092.00	6150	20230210	-24.31	3885	20221013	19.82	6150	-24.31	20230210	4290	8.51	20230103	6150	-24.31	20230210	3885	19.82	20221013	3.83	N	080520	500	58 억	154570	N	N	N	N
28	20230922	140653	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4660	0	3	0.00	79285505	17035	23.00	4600	4720	4600	6050	3265	4660	4654.27	1.32	550	4846	4752	4706	4612	4566	4730	4590	59	1390	500	3350	5	1	11746609	547	-13.51	0.42	12	0.15	-345.00	11092.00	6150	20230210	-24.23	3885	20221013	19.95	6150	-24.23	20230210	4290	8.62	20230103	6150	-24.23	20230210	3885	19.95	20221013	3.83	N	080520	500	58 억	154570	N	N	N	N
29	20230922	130612	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4645	-15	5	-0.32	62040690	13319	17.98	4600	4720	4600	6050	3265	4660	4658.06	1.32	723	4846	4752	4706	4612	4566	4730	4590	59	1390	500	3350	5	1	11746609	546	-13.46	0.42	12	0.11	-345.00	11092.00	6150	20230210	-24.47	3885	20221013	19.56	6150	-24.47	20230210	4290	8.28	20230103	6150	-24.47	20230210	3885	19.56	20221013	3.83	N	080520	500	58 억	154570	N	N	N	N
30	20230922	120611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4670	10	2	0.21	51141830	10979	14.82	4600	4720	4600	6050	3265	4660	4658.15	1.32	818	4846	4752	4706	4612	4566	4730	4590	59	1390	500	3350	5	1	11746609	549	-13.54	0.42	12	0.09	-345.00	11092.00	6150	20230210	-24.07	3885	20221013	20.21	6150	-24.07	20230210	4290	8.86	20230103	6150	-24.07	20230210	3885	20.21	20221013	3.83	N	080520	500	58 억	154570	N	N	N	N
31	20230922	110607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4670	10	2	0.21	46875785	10069	13.59	4600	4720	4600	6050	3265	4660	4655.46	1.32	645	4846	4752	4706	4612	4566	4730	4590	59	1390	500	3350	5	1	11746609	549	-13.54	0.42	12	0.09	-345.00	11092.00	6150	20230210	-24.07	3885	20221013	20.21	6150	-24.07	20230210	4290	8.86	20230103	6150	-24.07	20230210	3885	20.21	20221013	3.83	N	080520	500	58 억	154570	N	N	N	N
32	20230922	100609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4650	-10	5	-0.21	27835275	6003	8.10	4600	4685	4600	6050	3265	4660	4636.89	1.32	-765	4846	4752	4706	4612	4566	4730	4590	59	1390	500	3350	5	1	11746609	546	-13.48	0.42	12	0.05	-345.00	11092.00	6150	20230210	-24.39	3885	20221013	19.69	6150	-24.39	20230210	4290	8.39	20230103	6150	-24.39	20230210	3885	19.69	20221013	3.83	N	080520	500	58 억	154570	N	N	N	N
33	20230922	090603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4605	-55	5	-1.18	9335045	2025	2.73	4600	4660	4600	6050	3265	4660	4609.90	1.32	-126	4846	4752	4706	4612	4566	4730	4590	59	1390	500	3350	5	1	11746609	541	-13.35	0.42	12	0.02	-345.00	11092.00	6150	20230210	-25.12	3885	20221013	18.53	6150	-25.12	20230210	4290	7.34	20230103	6150	-25.12	20230210	3885	18.53	20221013	3.83	N	080520	500	58 억	154570	N	N	N	N
34	20230921	160611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4660	-140	5	-2.92	349672425	74079	140.53	4800	4800	4660	6240	3360	4800	4720.21	1.40	-9333	4893	4846	4808	4761	4723	4827	4742	59	1440	500	3450	5	1	11746609	547	-13.51	0.42	12	0.63	-345.00	11092.00	6150	20230210	-24.23	3885	20221013	19.95	6150	-24.23	20230210	4290	8.62	20230103	6150	-24.23	20230210	3885	19.95	20221013	3.82	N	080520	500	58 억	163901	N	N	N	N
35	20230921	150601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4705	-95	5	-1.98	329773655	69813	132.44	4800	4800	4675	6240	3360	4800	4723.62	1.40	-9454	4893	4846	4808	4761	4723	4827	4742	59	1440	500	3450	5	1	11746609	553	-13.64	0.42	12	0.59	-345.00	11092.00	6150	20230210	-23.50	3885	20221013	21.11	6150	-23.50	20230210	4290	9.67	20230103	6150	-23.50	20230210	3885	21.11	20221013	3.82	N	080520	500	58 억	163901	N	N	N	N
36	20230921	140608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4715	-85	5	-1.77	244456515	51621	97.93	4800	4800	4695	6240	3360	4800	4735.54	1.40	-2571	4893	4846	4808	4761	4723	4827	4742	59	1440	500	3450	5	1	11746609	554	-13.67	0.43	12	0.44	-345.00	11092.00	6150	20230210	-23.33	3885	20221013	21.36	6150	-23.33	20230210	4290	9.91	20230103	6150	-23.33	20230210	3885	21.36	20221013	3.82	N	080520	500	58 억	163901	N	N	N	N
37	20230921	130601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4695	-105	5	-2.19	218070080	46008	87.28	4800	4800	4695	6240	3360	4800	4739.76	1.40	-1335	4893	4846	4808	4761	4723	4827	4742	59	1440	500	3450	5	1	11746609	552	-13.61	0.42	12	0.39	-345.00	11092.00	6150	20230210	-23.66	3885	20221013	20.85	6150	-23.66	20230210	4290	9.44	20230103	6150	-23.66	20230210	3885	20.85	20221013	3.82	N	080520	500	58 억	163901	N	N	N	N
38	20230921	120556	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4710	-90	5	-1.88	186743860	39348	74.65	4800	4800	4710	6240	3360	4800	4745.89	1.40	1192	4893	4846	4808	4761	4723	4827	4742	59	1440	500	3450	5	1	11746609	553	-13.65	0.42	12	0.33	-345.00	11092.00	6150	20230210	-23.41	3885	20221013	21.24	6150	-23.41	20230210	4290	9.79	20230103	6150	-23.41	20230210	3885	21.24	20221013	3.82	N	080520	500	58 억	163901	N	N	N	N
39	20230921	110611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4735	-65	5	-1.35	145826240	30694	58.23	4800	4800	4735	6240	3360	4800	4750.89	1.40	5564	4893	4846	4808	4761	4723	4827	4742	59	1440	500	3450	5	1	11746609	556	-13.72	0.43	12	0.26	-345.00	11092.00	6150	20230210	-23.01	3885	20221013	21.88	6150	-23.01	20230210	4290	10.37	20230103	6150	-23.01	20230210	3885	21.88	20221013	3.82	N	080520	500	58 억	163901	N	N	N	N
40	20230921	100601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4750	-50	5	-1.04	97311760	20473	38.84	4800	4800	4735	6240	3360	4800	4753.06	1.40	6102	4893	4846	4808	4761	4723	4827	4742	59	1440	500	3450	5	1	11746609	558	-13.77	0.43	12	0.17	-345.00	11092.00	6150	20230210	-22.76	3885	20221013	22.27	6150	-22.76	20230210	4290	10.72	20230103	6150	-22.76	20230210	3885	22.27	20221013	3.82	N	080520	500	58 억	163901	N	N	N	N
41	20230921	090608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4755	-45	5	-0.94	15937990	3345	6.35	4800	4800	4755	6240	3360	4800	4764.19	1.40	93	4893	4846	4808	4761	4723	4827	4742	59	1440	500	3450	5	1	11746609	559	-13.78	0.43	12	0.03	-345.00	11092.00	6150	20230210	-22.68	3885	20221013	22.39	6150	-22.68	20230210	4290	10.84	20230103	6150	-22.68	20230210	3885	22.39	20221013	3.82	N	080520	500	58 억	163901	N	N	N	N
42	20230920	160607	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4800	-25	5	-0.52	252798420	52579	114.07	4825	4855	4770	6270	3380	4825	4807.98	1.38	2608	4948	4886	4853	4791	4758	4870	4775	59	1445	500	3470	5	1	11746609	564	-13.91	0.43	12	0.45	-345.00	11092.00	6150	20230210	-21.95	3885	20221013	23.55	6150	-21.95	20230210	4290	11.89	20230103	6150	-21.95	20230210	3885	23.55	20221013	3.79	N	080520	500	58 억	161607	N	N	N	N
43	20230920	150553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4800	-25	5	-0.52	234562155	48780	105.82	4825	4855	4770	6270	3380	4825	4808.57	1.38	-26	4948	4886	4853	4791	4758	4870	4775	59	1445	500	3470	5	1	11746609	564	-13.91	0.43	12	0.42	-345.00	11092.00	6150	20230210	-21.95	3885	20221013	23.55	6150	-21.95	20230210	4290	11.89	20230103	6150	-21.95	20230210	3885	23.55	20221013	3.79	N	080520	500	58 억	161607	N	N	N	N
44	20230920	140600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4800	-25	5	-0.52	212258305	44118	95.71	4825	4855	4770	6270	3380	4825	4811.15	1.38	-2108	4948	4886	4853	4791	4758	4870	4775	59	1445	500	3470	5	1	11746609	564	-13.91	0.43	12	0.38	-345.00	11092.00	6150	20230210	-21.95	3885	20221013	23.55	6150	-21.95	20230210	4290	11.89	20230103	6150	-21.95	20230210	3885	23.55	20221013	3.79	N	080520	500	58 억	161607	N	N	N	N
45	20230920	130554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4815	-10	5	-0.21	159187330	33042	71.68	4825	4855	4775	6270	3380	4825	4817.73	1.38	-1700	4948	4886	4853	4791	4758	4870	4775	59	1445	500	3470	5	1	11746609	566	-13.96	0.43	12	0.28	-345.00	11092.00	6150	20230210	-21.71	3885	20221013	23.94	6150	-21.71	20230210	4290	12.24	20230103	6150	-21.71	20230210	3885	23.94	20221013	3.79	N	080520	500	58 억	161607	N	N	N	N
46	20230920	120553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4855	30	2	0.62	134613035	27962	60.66	4825	4855	4775	6270	3380	4825	4814.14	1.38	-1082	4948	4886	4853	4791	4758	4870	4775	59	1445	500	3470	5	1	11746609	570	-14.07	0.44	12	0.24	-345.00	11092.00	6150	20230210	-21.06	3885	20221013	24.97	6150	-21.06	20230210	4290	13.17	20230103	6150	-21.06	20230210	3885	24.97	20221013	3.79	N	080520	500	58 억	161607	N	N	N	N
47	20230920	110600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4810	-15	5	-0.31	58709935	12246	26.57	4825	4825	4775	6270	3380	4825	4794.21	1.38	-1724	4948	4886	4853	4791	4758	4870	4775	59	1445	500	3470	5	1	11746609	565	-13.94	0.43	12	0.10	-345.00	11092.00	6150	20230210	-21.79	3885	20221013	23.81	6150	-21.79	20230210	4290	12.12	20230103	6150	-21.79	20230210	3885	23.81	20221013	3.79	N	080520	500	58 억	161607	N	N	N	N
48	20230920	100548	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4785	-40	5	-0.83	43790300	9136	19.82	4825	4825	4775	6270	3380	4825	4793.16	1.38	-1606	4948	4886	4853	4791	4758	4870	4775	59	1445	500	3470	5	1	11746609	562	-13.87	0.43	12	0.08	-345.00	11092.00	6150	20230210	-22.20	3885	20221013	23.17	6150	-22.20	20230210	4290	11.54	20230103	6150	-22.20	20230210	3885	23.17	20221013	3.79	N	080520	500	58 억	161607	N	N	N	N
49	20230920	090557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4815	-10	5	-0.21	6809745	1418	3.08	4825	4825	4780	6270	3380	4825	4802.36	1.38	-29	4948	4886	4853	4791	4758	4870	4775	59	1445	500	3470	5	1	11746609	566	-13.96	0.43	12	0.01	-345.00	11092.00	6150	20230210	-21.71	3885	20221013	23.94	6150	-21.71	20230210	4290	12.24	20230103	6150	-21.71	20230210	3885	23.94	20221013	3.79	N	080520	500	58 억	161607	N	N	N	N
50	20230919	160555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4825	-55	5	-1.13	223555220	46095	155.61	4880	4915	4820	6340	3420	4880	4849.92	1.50	-14535	5033	4956	4883	4806	4733	4995	4845	59	1460	500	3510	5	1	11746609	567	-13.99	0.43	12	0.39	-345.00	11092.00	6150	20230210	-21.54	3885	20221013	24.20	6150	-21.54	20230210	4290	12.47	20230103	6150	-21.54	20230210	3885	24.20	20221013	3.77	N	080520	500	58 억	176142	N	N	N	N
51	20230919	150554	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4840	-40	5	-0.82	206436990	42554	143.65	4880	4915	4820	6340	3420	4880	4851.18	1.50	-14526	5033	4956	4883	4806	4733	4995	4845	59	1460	500	3510	5	1	11746609	569	-14.03	0.44	12	0.36	-345.00	11092.00	6150	20230210	-21.30	3885	20221013	24.58	6150	-21.30	20230210	4290	12.82	20230103	6150	-21.30	20230210	3885	24.58	20221013	3.77	N	080520	500	58 억	176142	N	N	N	N
52	20230919	140550	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4840	-40	5	-0.82	183064640	37717	127.32	4880	4915	4835	6340	3420	4880	4853.64	1.50	-11685	5033	4956	4883	4806	4733	4995	4845	59	1460	500	3510	5	1	11746609	569	-14.03	0.44	12	0.32	-345.00	11092.00	6150	20230210	-21.30	3885	20221013	24.58	6150	-21.30	20230210	4290	12.82	20230103	6150	-21.30	20230210	3885	24.58	20221013	3.77	N	080520	500	58 억	176142	N	N	N	N
53	20230919	130543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4845	-35	5	-0.72	128934835	26547	89.62	4880	4915	4835	6340	3420	4880	4856.85	1.50	-9684	5033	4956	4883	4806	4733	4995	4845	59	1460	500	3510	5	1	11746609	569	-14.04	0.44	12	0.23	-345.00	11092.00	6150	20230210	-21.22	3885	20221013	24.71	6150	-21.22	20230210	4290	12.94	20230103	6150	-21.22	20230210	3885	24.71	20221013	3.77	N	080520	500	58 억	176142	N	N	N	N
54	20230919	120558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4840	-40	5	-0.82	103731405	21343	72.05	4880	4915	4835	6340	3420	4880	4860.21	1.50	-9669	5033	4956	4883	4806	4733	4995	4845	59	1460	500	3510	5	1	11746609	569	-14.03	0.44	12	0.18	-345.00	11092.00	6150	20230210	-21.30	3885	20221013	24.58	6150	-21.30	20230210	4290	12.82	20230103	6150	-21.30	20230210	3885	24.58	20221013	3.77	N	080520	500	58 억	176142	N	N	N	N
55	20230919	110558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4850	-30	5	-0.61	81069645	16665	56.26	4880	4915	4840	6340	3420	4880	4864.67	1.50	-7008	5033	4956	4883	4806	4733	4995	4845	59	1460	500	3510	5	1	11746609	570	-14.06	0.44	12	0.14	-345.00	11092.00	6150	20230210	-21.14	3885	20221013	24.84	6150	-21.14	20230210	4290	13.05	20230103	6150	-21.14	20230210	3885	24.84	20221013	3.77	N	080520	500	58 억	176142	N	N	N	N
56	20230919	100555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4855	-25	5	-0.51	55863475	11466	38.71	4880	4915	4850	6340	3420	4880	4872.10	1.50	-3698	5033	4956	4883	4806	4733	4995	4845	59	1460	500	3510	5	1	11746609	570	-14.07	0.44	12	0.10	-345.00	11092.00	6150	20230210	-21.06	3885	20221013	24.97	6150	-21.06	20230210	4290	13.17	20230103	6150	-21.06	20230210	3885	24.97	20221013	3.77	N	080520	500	58 억	176142	N	N	N	N
57	20230919	090550	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4850	-30	5	-0.61	3582700	736	2.48	4880	4880	4850	6340	3420	4880	4867.80	1.50	-513	5033	4956	4883	4806	4733	4995	4845	59	1460	500	3510	5	1	11746609	570	-14.06	0.44	12	0.01	-345.00	11092.00	6150	20230210	-21.14	3885	20221013	24.84	6150	-21.14	20230210	4290	13.05	20230103	6150	-21.14	20230210	3885	24.84	20221013	3.77	N	080520	500	58 억	176142	N	N	N	N
58	20230918	160555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4880	20	2	0.41	143508225	29622	106.65	4870	4960	4810	6310	3405	4860	4844.62	1.60	-12136	4983	4921	4883	4821	4783	4952	4852	59	1450	500	3490	5	1	11746609	573	-14.14	0.44	12	0.25	-345.00	11092.00	6150	20230210	-20.65	3885	20221013	25.61	6150	-20.65	20230210	4290	13.75	20230103	6150	-20.65	20230210	3885	25.61	20221013	3.86	N	080520	500	58 억	188086	N	N	N	N
59	20230918	150553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4875	15	2	0.31	134033530	27672	99.63	4870	4960	4810	6310	3405	4860	4843.65	1.60	-12042	4983	4921	4883	4821	4783	4952	4852	59	1450	500	3490	5	1	11746609	573	-14.13	0.44	12	0.24	-345.00	11092.00	6150	20230210	-20.73	3885	20221013	25.48	6150	-20.73	20230210	4290	13.64	20230103	6150	-20.73	20230210	3885	25.48	20221013	3.86	N	080520	500	58 억	188086	N	N	N	N
60	20230918	140606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4855	-5	5	-0.10	115355590	23827	85.79	4870	4960	4810	6310	3405	4860	4841.38	1.60	-11006	4983	4921	4883	4821	4783	4952	4852	59	1450	500	3490	5	1	11746609	570	-14.07	0.44	12	0.20	-345.00	11092.00	6150	20230210	-21.06	3885	20221013	24.97	6150	-21.06	20230210	4290	13.17	20230103	6150	-21.06	20230210	3885	24.97	20221013	3.86	N	080520	500	58 억	188086	N	N	N	N
61	20230918	130553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4855	-5	5	-0.10	105914750	21882	78.79	4870	4960	4810	6310	3405	4860	4840.27	1.60	-10963	4983	4921	4883	4821	4783	4952	4852	59	1450	500	3490	5	1	11746609	570	-14.07	0.44	12	0.19	-345.00	11092.00	6150	20230210	-21.06	3885	20221013	24.97	6150	-21.06	20230210	4290	13.17	20230103	6150	-21.06	20230210	3885	24.97	20221013	3.86	N	080520	500	58 억	188086	N	N	N	N
62	20230918	120553	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4840	-20	5	-0.41	88164460	18218	65.59	4870	4960	4820	6310	3405	4860	4839.41	1.60	-9652	4983	4921	4883	4821	4783	4952	4852	59	1450	500	3490	5	1	11746609	569	-14.03	0.44	12	0.16	-345.00	11092.00	6150	20230210	-21.30	3885	20221013	24.58	6150	-21.30	20230210	4290	12.82	20230103	6150	-21.30	20230210	3885	24.58	20221013	3.86	N	080520	500	58 억	188086	N	N	N	N
63	20230918	110551	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4840	-20	5	-0.41	70172720	14501	52.21	4870	4960	4820	6310	3405	4860	4839.16	1.60	-8148	4983	4921	4883	4821	4783	4952	4852	59	1450	500	3490	5	1	11746609	569	-14.03	0.44	12	0.12	-345.00	11092.00	6150	20230210	-21.30	3885	20221013	24.58	6150	-21.30	20230210	4290	12.82	20230103	6150	-21.30	20230210	3885	24.58	20221013	3.86	N	080520	500	58 억	188086	N	N	N	N
64	20230918	100547	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4850	-10	5	-0.21	62696455	12957	46.65	4870	4960	4820	6310	3405	4860	4838.81	1.60	-7208	4983	4921	4883	4821	4783	4952	4852	59	1450	500	3490	5	1	11746609	570	-14.06	0.44	12	0.11	-345.00	11092.00	6150	20230210	-21.14	3885	20221013	24.84	6150	-21.14	20230210	4290	13.05	20230103	6150	-21.14	20230210	3885	24.84	20221013	3.86	N	080520	500	58 억	188086	N	N	N	N
65	20230918	090543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4875	15	2	0.31	4665400	954	3.43	4870	4960	4870	6310	3405	4860	4890.42	1.60	-49	4983	4921	4883	4821	4783	4952	4852	59	1450	500	3490	5	1	11746609	573	-14.13	0.44	12	0.01	-345.00	11092.00	6150	20230210	-20.73	3885	20221013	25.48	6150	-20.73	20230210	4290	13.64	20230103	6150	-20.73	20230210	3885	25.48	20221013	3.86	N	080520	500	58 억	188086	N	N	N	N
66	20230915	160550	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4860	5	2	0.10	135252925	27751	9.48	4855	4945	4845	6310	3400	4855	4873.81	1.64	-4196	5331	5092	4901	4662	4471	5212	4782	59	1455	500	3490	5	1	11746609	571	-14.09	0.44	12	0.24	-345.00	11092.00	6150	20230210	-20.98	3885	20221013	25.10	6150	-20.98	20230210	4290	13.29	20230103	6150	-20.98	20230210	3885	25.10	20221013	3.94	N	080520	500	58 억	192243	N	N	N	N
67	20230915	150551	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4880	25	2	0.51	125112200	25663	8.76	4855	4945	4845	6310	3400	4855	4875.20	1.64	-4088	5331	5092	4901	4662	4471	5212	4782	59	1455	500	3490	5	1	11746609	573	-14.14	0.44	12	0.22	-345.00	11092.00	6150	20230210	-20.65	3885	20221013	25.61	6150	-20.65	20230210	4290	13.75	20230103	6150	-20.65	20230210	3885	25.61	20221013	3.94	N	080520	500	58 억	192243	N	N	N	N
68	20230915	140547	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4870	15	2	0.31	109546345	22462	7.67	4855	4945	4845	6310	3400	4855	4876.96	1.64	-3920	5331	5092	4901	4662	4471	5212	4782	59	1455	500	3490	5	1	11746609	572	-14.12	0.44	12	0.19	-345.00	11092.00	6150	20230210	-20.81	3885	20221013	25.35	6150	-20.81	20230210	4290	13.52	20230103	6150	-20.81	20230210	3885	25.35	20221013	3.94	N	080520	500	58 억	192243	N	N	N	N
69	20230915	130546	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4890	35	2	0.72	93807385	19226	6.56	4855	4945	4845	6310	3400	4855	4879.19	1.64	-3488	5331	5092	4901	4662	4471	5212	4782	59	1455	500	3490	5	1	11746609	574	-14.17	0.44	12	0.16	-345.00	11092.00	6150	20230210	-20.49	3885	20221013	25.87	6150	-20.49	20230210	4290	13.99	20230103	6150	-20.49	20230210	3885	25.87	20221013	3.94	N	080520	500	58 억	192243	N	N	N	N
70	20230915	120552	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4880	25	2	0.51	89408435	18325	6.26	4855	4945	4845	6310	3400	4855	4879.04	1.64	-3225	5331	5092	4901	4662	4471	5212	4782	59	1455	500	3490	5	1	11746609	573	-14.14	0.44	12	0.16	-345.00	11092.00	6150	20230210	-20.65	3885	20221013	25.61	6150	-20.65	20230210	4290	13.75	20230103	6150	-20.65	20230210	3885	25.61	20221013	3.94	N	080520	500	58 억	192243	N	N	N	N
71	20230915	110555	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4870	15	2	0.31	66209235	13556	4.63	4855	4945	4845	6310	3400	4855	4884.13	1.64	-3287	5331	5092	4901	4662	4471	5212	4782	59	1455	500	3490	5	1	11746609	572	-14.12	0.44	12	0.12	-345.00	11092.00	6150	20230210	-20.81	3885	20221013	25.35	6150	-20.81	20230210	4290	13.52	20230103	6150	-20.81	20230210	3885	25.35	20221013	3.94	N	080520	500	58 억	192243	N	N	N	N
72	20230915	100552	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4865	10	2	0.21	49819980	10184	3.48	4855	4945	4855	6310	3400	4855	4891.99	1.64	-2615	5331	5092	4901	4662	4471	5212	4782	59	1455	500	3490	5	1	11746609	571	-14.10	0.44	12	0.09	-345.00	11092.00	6150	20230210	-20.89	3885	20221013	25.23	6150	-20.89	20230210	4290	13.40	20230103	6150	-20.89	20230210	3885	25.23	20221013	3.94	N	080520	500	58 억	192243	N	N	N	N
73	20230915	090543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4915	60	2	1.24	9456355	1946	0.66	4855	4915	4855	6310	3400	4855	4859.38	1.64	-448	5331	5092	4901	4662	4471	5212	4782	59	1455	500	3490	5	1	11746609	577	-14.25	0.44	12	0.02	-345.00	11092.00	6150	20230210	-20.08	3885	20221013	26.51	6150	-20.08	20230210	4290	14.57	20230103	6150	-20.08	20230210	3885	26.51	20221013	3.94	N	080520	500	58 억	192243	N	N	N	N
74	20230914	160548	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4855	165	2	3.52	1439149020	292877	548.75	4745	5140	4710	6090	3285	4690	4913.83	1.58	6821	4870	4780	4735	4645	4600	4757	4622	59	1400	500	3370	5	1	11746609	570	-14.07	0.44	12	2.49	-345.00	11092.00	6150	20230210	-21.06	3885	20221013	24.97	6150	-21.06	20230210	4290	13.17	20230103	6150	-21.06	20230210	3885	24.97	20221013	3.97	N	080520	500	58 억	185010	N	N	N	N
75	20230914	150537	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4840	150	2	3.20	1409632085	286791	537.34	4745	5140	4710	6090	3285	4690	4915.19	1.58	4283	4870	4780	4735	4645	4600	4757	4622	59	1400	500	3370	5	1	11746609	569	-14.03	0.44	12	2.44	-345.00	11092.00	6150	20230210	-21.30	3885	20221013	24.58	6150	-21.30	20230210	4290	12.82	20230103	6150	-21.30	20230210	3885	24.58	20221013	3.97	N	080520	500	58 억	185010	N	N	N	N
76	20230914	140544	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4845	155	2	3.30	1362674595	277050	519.09	4745	5140	4710	6090	3285	4690	4918.52	1.58	676	4870	4780	4735	4645	4600	4757	4622	59	1400	500	3370	5	1	11746609	569	-14.04	0.44	12	2.36	-345.00	11092.00	6150	20230210	-21.22	3885	20221013	24.71	6150	-21.22	20230210	4290	12.94	20230103	6150	-21.22	20230210	3885	24.71	20221013	3.97	N	080520	500	58 억	185010	N	N	N	N
77	20230914	130533	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4830	140	2	2.99	1326976435	269667	505.26	4745	5140	4710	6090	3285	4690	4920.80	1.58	-227	4870	4780	4735	4645	4600	4757	4622	59	1400	500	3370	5	1	11746609	567	-14.00	0.44	12	2.30	-345.00	11092.00	6150	20230210	-21.46	3885	20221013	24.32	6150	-21.46	20230210	4290	12.59	20230103	6150	-21.46	20230210	3885	24.32	20221013	3.97	N	080520	500	58 억	185010	N	N	N	N
78	20230914	120543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4840	150	2	3.20	1305444710	265217	496.92	4745	5140	4710	6090	3285	4690	4922.18	1.58	-2432	4870	4780	4735	4645	4600	4757	4622	59	1400	500	3370	5	1	11746609	569	-14.03	0.44	12	2.26	-345.00	11092.00	6150	20230210	-21.30	3885	20221013	24.58	6150	-21.30	20230210	4290	12.82	20230103	6150	-21.30	20230210	3885	24.58	20221013	3.97	N	080520	500	58 억	185010	N	N	N	N
79	20230914	110538	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4800	110	2	2.35	1212596980	245955	460.83	4745	5140	4710	6090	3285	4690	4930.16	1.58	-7932	4870	4780	4735	4645	4600	4757	4622	59	1400	500	3370	5	1	11746609	564	-13.91	0.43	12	2.09	-345.00	11092.00	6150	20230210	-21.95	3885	20221013	23.55	6150	-21.95	20230210	4290	11.89	20230103	6150	-21.95	20230210	3885	23.55	20221013	3.97	N	080520	500	58 억	185010	N	N	N	N
80	20230914	100533	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4740	50	2	1.07	32839535	6915	12.96	4745	4775	4710	6090	3285	4690	4749.03	1.58	247	4870	4780	4735	4645	4600	4757	4622	59	1400	500	3370	5	1	11746609	557	-13.74	0.43	12	0.06	-345.00	11092.00	6150	20230210	-22.93	3885	20221013	22.01	6150	-22.93	20230210	4290	10.49	20230103	6150	-22.93	20230210	3885	22.01	20221013	3.97	N	080520	500	58 억	185010	N	N	N	N
81	20230914	090545	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4745	55	2	1.17	3060525	645	1.21	4745	4745	4745	6090	3285	4690	4745.00	1.58	-202	4870	4780	4735	4645	4600	4757	4622	59	1400	500	3370	5	1	11746609	557	-13.75	0.43	12	0.01	-345.00	11092.00	6150	20230210	-22.85	3885	20221013	22.14	6150	-22.85	20230210	4290	10.61	20230103	6150	-22.85	20230210	3885	22.14	20221013	3.97	N	080520	500	58 억	185010	N	N	N	N
82	20230913	160547	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4690	-75	5	-1.57	252219835	53254	114.31	4825	4825	4690	6190	3340	4765	4736.26	1.70	-14104	5008	4886	4823	4701	4638	4855	4670	59	1425	500	3430	5	1	11746609	551	-13.59	0.42	12	0.45	-345.00	11092.00	6150	20230210	-23.74	3885	20221013	20.72	6150	-23.74	20230210	4290	9.32	20230103	6150	-23.74	20230210	3885	20.72	20221013	3.97	N	080520	500	58 억	199114	N	N	N	N
83	20230913	150541	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4715	-50	5	-1.05	212777610	44858	96.28	4825	4825	4705	6190	3340	4765	4743.36	1.70	-14080	5008	4886	4823	4701	4638	4855	4670	59	1425	500	3430	5	1	11746609	554	-13.67	0.43	12	0.38	-345.00	11092.00	6150	20230210	-23.33	3885	20221013	21.36	6150	-23.33	20230210	4290	9.91	20230103	6150	-23.33	20230210	3885	21.36	20221013	3.97	N	080520	500	58 억	199114	N	N	N	N
84	20230913	140544	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4720	-45	5	-0.94	152943710	32172	69.05	4825	4825	4710	6190	3340	4765	4753.94	1.70	-10884	5008	4886	4823	4701	4638	4855	4670	59	1425	500	3430	5	1	11746609	554	-13.68	0.43	12	0.27	-345.00	11092.00	6150	20230210	-23.25	3885	20221013	21.49	6150	-23.25	20230210	4290	10.02	20230103	6150	-23.25	20230210	3885	21.49	20221013	3.97	N	080520	500	58 억	199114	N	N	N	N
85	20230913	130530	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4720	-45	5	-0.94	150696035	31696	68.03	4825	4825	4710	6190	3340	4765	4754.42	1.70	-10853	5008	4886	4823	4701	4638	4855	4670	59	1425	500	3430	5	1	11746609	554	-13.68	0.43	12	0.27	-345.00	11092.00	6150	20230210	-23.25	3885	20221013	21.49	6150	-23.25	20230210	4290	10.02	20230103	6150	-23.25	20230210	3885	21.49	20221013	3.97	N	080520	500	58 억	199114	N	N	N	N
86	20230913	120543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4750	-15	5	-0.31	140789300	29600	63.53	4825	4825	4710	6190	3340	4765	4756.40	1.70	-10659	5008	4886	4823	4701	4638	4855	4670	59	1425	500	3430	5	1	11746609	558	-13.77	0.43	12	0.25	-345.00	11092.00	6150	20230210	-22.76	3885	20221013	22.27	6150	-22.76	20230210	4290	10.72	20230103	6150	-22.76	20230210	3885	22.27	20221013	3.97	N	080520	500	58 억	199114	N	N	N	N
87	20230913	110543	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4715	-50	5	-1.05	117272645	24643	52.89	4825	4825	4715	6190	3340	4765	4758.86	1.70	-8163	5008	4886	4823	4701	4638	4855	4670	59	1425	500	3430	5	1	11746609	554	-13.67	0.43	12	0.21	-345.00	11092.00	6150	20230210	-23.33	3885	20221013	21.36	6150	-23.33	20230210	4290	9.91	20230103	6150	-23.33	20230210	3885	21.36	20221013	3.97	N	080520	500	58 억	199114	N	N	N	N
88	20230913	100535	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4775	10	2	0.21	39517035	8265	17.74	4825	4825	4760	6190	3340	4765	4781.25	1.70	-2688	5008	4886	4823	4701	4638	4855	4670	59	1425	500	3430	5	1	11746609	561	-13.84	0.43	12	0.07	-345.00	11092.00	6150	20230210	-22.36	3885	20221013	22.91	6150	-22.36	20230210	4290	11.31	20230103	6150	-22.36	20230210	3885	22.91	20221013	3.97	N	080520	500	58 억	199114	N	N	N	N
89	20230913	090533	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4820	55	2	1.15	4523105	941	2.02	4825	4825	4790	6190	3340	4765	4806.70	1.70	-660	5008	4886	4823	4701	4638	4855	4670	59	1425	500	3430	5	1	11746609	566	-13.97	0.43	12	0.01	-345.00	11092.00	6150	20230210	-21.63	3885	20221013	24.07	6150	-21.63	20230210	4290	12.35	20230103	6150	-21.63	20230210	3885	24.07	20221013	3.97	N	080520	500	58 억	199114	N	N	N	N
90	20230912	160527	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4765	-100	5	-2.06	224780780	46588	84.83	4910	4945	4760	6320	3410	4865	4824.87	1.80	-12221	5048	4956	4898	4806	4748	4927	4777	59	1455	500	3500	5	1	11746609	560	-13.81	0.43	12	0.40	-345.00	11092.00	6150	20230210	-22.52	3885	20221013	22.65	6150	-22.52	20230210	4290	11.07	20230103	6150	-22.52	20230210	3885	22.65	20221013	4.00	N	080520	500	58 억	211335	N	N	N	N
91	20230912	150536	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4780	-85	5	-1.75	176071555	36375	66.23	4910	4945	4760	6320	3410	4865	4840.46	1.80	-12165	5048	4956	4898	4806	4748	4927	4777	59	1455	500	3500	5	1	11746609	561	-13.86	0.43	12	0.31	-345.00	11092.00	6150	20230210	-22.28	3885	20221013	23.04	6150	-22.28	20230210	4290	11.42	20230103	6150	-22.28	20230210	3885	23.04	20221013	4.00	N	080520	500	58 억	211335	N	N	N	N
92	20230912	140535	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4800	-65	5	-1.34	138684325	28562	52.01	4910	4945	4800	6320	3410	4865	4855.55	1.80	-11243	5048	4956	4898	4806	4748	4927	4777	59	1455	500	3500	5	1	11746609	564	-13.91	0.43	12	0.24	-345.00	11092.00	6150	20230210	-21.95	3885	20221013	23.55	6150	-21.95	20230210	4290	11.89	20230103	6150	-21.95	20230210	3885	23.55	20221013	4.00	N	080520	500	58 억	211335	N	N	N	N
93	20230912	130529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4840	-25	5	-0.51	84353605	17284	31.47	4910	4945	4840	6320	3410	4865	4880.44	1.80	-5235	5048	4956	4898	4806	4748	4927	4777	59	1455	500	3500	5	1	11746609	569	-14.03	0.44	12	0.15	-345.00	11092.00	6150	20230210	-21.30	3885	20221013	24.58	6150	-21.30	20230210	4290	12.82	20230103	6150	-21.30	20230210	3885	24.58	20221013	4.00	N	080520	500	58 억	211335	N	N	N	N
94	20230912	120525	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4860	-5	5	-0.10	55818640	11402	20.76	4910	4945	4860	6320	3410	4865	4895.51	1.80	-4319	5048	4956	4898	4806	4748	4927	4777	59	1455	500	3500	5	1	11746609	571	-14.09	0.44	12	0.10	-345.00	11092.00	6150	20230210	-20.98	3885	20221013	25.10	6150	-20.98	20230210	4290	13.29	20230103	6150	-20.98	20230210	3885	25.10	20221013	4.00	N	080520	500	58 억	211335	N	N	N	N
95	20230912	110531	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4865	0	3	0.00	48965290	9992	18.19	4910	4945	4865	6320	3410	4865	4900.45	1.80	-3010	5048	4956	4898	4806	4748	4927	4777	59	1455	500	3500	5	1	11746609	571	-14.10	0.44	12	0.09	-345.00	11092.00	6150	20230210	-20.89	3885	20221013	25.23	6150	-20.89	20230210	4290	13.40	20230103	6150	-20.89	20230210	3885	25.23	20221013	4.00	N	080520	500	58 억	211335	N	N	N	N
96	20230912	100529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4915	50	2	1.03	25807120	5251	9.56	4910	4945	4875	6320	3410	4865	4914.71	1.80	-2291	5048	4956	4898	4806	4748	4927	4777	59	1455	500	3500	5	1	11746609	577	-14.25	0.44	12	0.04	-345.00	11092.00	6150	20230210	-20.08	3885	20221013	26.51	6150	-20.08	20230210	4290	14.57	20230103	6150	-20.08	20230210	3885	26.51	20221013	4.00	N	080520	500	58 억	211335	N	N	N	N
97	20230912	090540	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4880	15	2	0.31	3749545	764	1.39	4910	4910	4875	6320	3410	4865	4907.78	1.80	-517	5048	4956	4898	4806	4748	4927	4777	59	1455	500	3500	5	1	11746609	573	-14.14	0.44	12	0.01	-345.00	11092.00	6150	20230210	-20.65	3885	20221013	25.61	6150	-20.65	20230210	4290	13.75	20230103	6150	-20.65	20230210	3885	25.61	20221013	4.00	N	080520	500	58 억	211335	N	N	N	N
98	20230911	160526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4865	-50	5	-1.02	261153245	53438	140.87	4915	4990	4840	6380	3445	4915	4887.05	1.91	-13417	5018	4966	4923	4871	4828	4992	4897	59	1465	500	3530	5	1	11746609	571	-14.10	0.44	12	0.45	-345.00	11092.00	6150	20230210	-20.89	3885	20221013	25.23	6150	-20.89	20230210	4290	13.40	20230103	6150	-20.89	20230210	3885	25.23	20221013	4.17	N	080520	500	58 억	224751	N	N	N	N
99	20230911	150534	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4870	-45	5	-0.92	219045020	44768	118.02	4915	4990	4840	6380	3445	4915	4892.89	1.91	-14469	5018	4966	4923	4871	4828	4992	4897	59	1465	500	3530	5	1	11746609	572	-14.12	0.44	12	0.38	-345.00	11092.00	6150	20230210	-20.81	3885	20221013	25.35	6150	-20.81	20230210	4290	13.52	20230103	6150	-20.81	20230210	3885	25.35	20221013	4.17	N	080520	500	58 억	224751	N	N	N	N
100	20230911	140540	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4885	-30	5	-0.61	141540280	28841	76.03	4915	4990	4885	6380	3445	4915	4907.61	1.91	-6227	5018	4966	4923	4871	4828	4992	4897	59	1465	500	3530	5	1	11746609	574	-14.16	0.44	12	0.25	-345.00	11092.00	6150	20230210	-20.57	3885	20221013	25.74	6150	-20.57	20230210	4290	13.87	20230103	6150	-20.57	20230210	3885	25.74	20221013	4.17	N	080520	500	58 억	224751	N	N	N	N
101	20230911	130519	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4920	5	2	0.10	112966950	22996	60.62	4915	4990	4890	6380	3445	4915	4912.46	1.91	-3686	5018	4966	4923	4871	4828	4992	4897	59	1465	500	3530	5	1	11746609	578	-14.26	0.44	12	0.20	-345.00	11092.00	6150	20230210	-20.00	3885	20221013	26.64	6150	-20.00	20230210	4290	14.69	20230103	6150	-20.00	20230210	3885	26.64	20221013	4.17	N	080520	500	58 억	224751	N	N	N	N
102	20230911	120527	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4940	25	2	0.51	79434170	16156	42.59	4915	4990	4890	6380	3445	4915	4916.70	1.91	-2442	5018	4966	4923	4871	4828	4992	4897	59	1465	500	3530	5	1	11746609	580	-14.32	0.45	12	0.14	-345.00	11092.00	6150	20230210	-19.67	3885	20221013	27.16	6150	-19.67	20230210	4290	15.15	20230103	6150	-19.67	20230210	3885	27.16	20221013	4.17	N	080520	500	58 억	224751	N	N	N	N
103	20230911	110517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4895	-20	5	-0.41	75398190	15336	40.43	4915	4990	4890	6380	3445	4915	4916.42	1.91	-2361	5018	4966	4923	4871	4828	4992	4897	59	1465	500	3530	5	1	11746609	575	-14.19	0.44	12	0.13	-345.00	11092.00	6150	20230210	-20.41	3885	20221013	26.00	6150	-20.41	20230210	4290	14.10	20230103	6150	-20.41	20230210	3885	26.00	20221013	4.17	N	080520	500	58 억	224751	N	N	N	N
104	20230911	100520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4910	-5	5	-0.10	65273720	13270	34.98	4915	4990	4890	6380	3445	4915	4918.89	1.91	-3540	5018	4966	4923	4871	4828	4992	4897	59	1465	500	3530	5	1	11746609	577	-14.23	0.44	12	0.11	-345.00	11092.00	6150	20230210	-20.16	3885	20221013	26.38	6150	-20.16	20230210	4290	14.45	20230103	6150	-20.16	20230210	3885	26.38	20221013	4.17	N	080520	500	58 억	224751	N	N	N	N
105	20230911	090518	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4920	5	2	0.10	16614200	3379	8.91	4915	4950	4915	6380	3445	4915	4916.90	1.91	547	5018	4966	4923	4871	4828	4992	4897	59	1465	500	3530	5	1	11746609	578	-14.26	0.44	12	0.03	-345.00	11092.00	6150	20230210	-20.00	3885	20221013	26.64	6150	-20.00	20230210	4290	14.69	20230103	6150	-20.00	20230210	3885	26.64	20221013	4.17	N	080520	500	58 억	224751	N	N	N	N
106	20230908	160528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4915	-50	5	-1.01	186872445	37912	33.44	4900	4975	4880	6450	3480	4965	4929.25	1.99	-9114	5128	5046	4978	4896	4828	5012	4862	59	1485	500	3570	5	1	11746609	577	-14.25	0.44	12	0.32	-345.00	11092.00	6150	20230210	-20.08	3885	20221013	26.51	6150	-20.08	20230210	4290	14.57	20230103	6150	-20.08	20230210	3885	26.51	20221013	4.18	N	080520	500	58 억	233865	N	N	N	N
107	20230908	150529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4935	-30	5	-0.60	170395575	34563	30.48	4900	4975	4880	6450	3480	4965	4930.00	1.99	-7804	5128	5046	4978	4896	4828	5012	4862	59	1485	500	3570	5	1	11746609	580	-14.30	0.44	12	0.29	-345.00	11092.00	6150	20230210	-19.76	3885	20221013	27.03	6150	-19.76	20230210	4290	15.03	20230103	6150	-19.76	20230210	3885	27.03	20221013	4.18	N	080520	500	58 억	233865	N	N	N	N
108	20230908	140528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4940	-25	5	-0.50	159352835	32321	28.51	4900	4975	4880	6450	3480	4965	4930.32	1.99	-7401	5128	5046	4978	4896	4828	5012	4862	59	1485	500	3570	5	1	11746609	580	-14.32	0.45	12	0.28	-345.00	11092.00	6150	20230210	-19.67	3885	20221013	27.16	6150	-19.67	20230210	4290	15.15	20230103	6150	-19.67	20230210	3885	27.16	20221013	4.18	N	080520	500	58 억	233865	N	N	N	N
109	20230908	130532	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4935	-30	5	-0.60	145962235	29605	26.11	4900	4975	4880	6450	3480	4965	4930.32	1.99	-6128	5128	5046	4978	4896	4828	5012	4862	59	1485	500	3570	5	1	11746609	580	-14.30	0.44	12	0.25	-345.00	11092.00	6150	20230210	-19.76	3885	20221013	27.03	6150	-19.76	20230210	4290	15.03	20230103	6150	-19.76	20230210	3885	27.03	20221013	4.18	N	080520	500	58 억	233865	N	N	N	N
110	20230908	120539	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4950	-15	5	-0.30	95107030	19328	17.05	4900	4975	4880	6450	3480	4965	4920.69	1.99	-6833	5128	5046	4978	4896	4828	5012	4862	59	1485	500	3570	5	1	11746609	581	-14.35	0.45	12	0.16	-345.00	11092.00	6150	20230210	-19.51	3885	20221013	27.41	6150	-19.51	20230210	4290	15.38	20230103	6150	-19.51	20230210	3885	27.41	20221013	4.18	N	080520	500	58 억	233865	N	N	N	N
111	20230908	110534	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4945	-20	5	-0.40	89618235	18218	16.07	4900	4970	4880	6450	3480	4965	4919.21	1.99	-6817	5128	5046	4978	4896	4828	5012	4862	59	1485	500	3570	5	1	11746609	581	-14.33	0.45	12	0.16	-345.00	11092.00	6150	20230210	-19.59	3885	20221013	27.28	6150	-19.59	20230210	4290	15.27	20230103	6150	-19.59	20230210	3885	27.28	20221013	4.18	N	080520	500	58 억	233865	N	N	N	N
112	20230908	100529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4915	-50	5	-1.01	61571210	12506	11.03	4900	4970	4880	6450	3480	4965	4923.33	1.99	-4094	5128	5046	4978	4896	4828	5012	4862	59	1485	500	3570	5	1	11746609	577	-14.25	0.44	12	0.11	-345.00	11092.00	6150	20230210	-20.08	3885	20221013	26.51	6150	-20.08	20230210	4290	14.57	20230103	6150	-20.08	20230210	3885	26.51	20221013	4.18	N	080520	500	58 억	233865	N	N	N	N
113	20230908	090533	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4930	-35	5	-0.70	13623455	2772	2.44	4900	4940	4900	6450	3480	4965	4914.67	1.99	-561	5128	5046	4978	4896	4828	5012	4862	59	1485	500	3570	5	1	11746609	579	-14.29	0.44	12	0.02	-345.00	11092.00	6150	20230210	-19.84	3885	20221013	26.90	6150	-19.84	20230210	4290	14.92	20230103	6150	-19.84	20230210	3885	26.90	20221013	4.18	N	080520	500	58 억	233865	N	N	N	N
114	20230907	160525	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4965	-115	5	-2.26	561429205	112942	138.38	5050	5060	4910	6600	3560	5080	4970.98	1.98	1682	5220	5150	5100	5030	4980	5125	5005	59	1520	500	3650	5	1	11746609	583	-14.39	0.45	12	0.96	-345.00	11092.00	6150	20230210	-19.27	3885	20221013	27.80	6150	-19.27	20230210	4290	15.73	20230103	6150	-19.27	20230210	3885	27.80	20221013	3.94	N	080520	500	58 억	232183	N	N	N	N
115	20230907	150528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4935	-145	5	-2.85	542221355	109063	133.63	5050	5060	4910	6600	3560	5080	4971.63	1.98	1617	5220	5150	5100	5030	4980	5125	5005	59	1520	500	3650	5	1	11746609	580	-14.30	0.44	12	0.93	-345.00	11092.00	6150	20230210	-19.76	3885	20221013	27.03	6150	-19.76	20230210	4290	15.03	20230103	6150	-19.76	20230210	3885	27.03	20221013	3.94	N	080520	500	58 억	232183	N	N	N	N
116	20230907	140525	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4940	-140	5	-2.76	482381130	96893	118.72	5050	5060	4930	6600	3560	5080	4978.49	1.98	897	5220	5150	5100	5030	4980	5125	5005	59	1520	500	3650	5	1	11746609	580	-14.32	0.45	12	0.82	-345.00	11092.00	6150	20230210	-19.67	3885	20221013	27.16	6150	-19.67	20230210	4290	15.15	20230103	6150	-19.67	20230210	3885	27.16	20221013	3.94	N	080520	500	58 억	232183	N	N	N	N
117	20230907	130524	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4955	-125	5	-2.46	393939070	79012	96.81	5050	5060	4945	6600	3560	5080	4985.81	1.98	3021	5220	5150	5100	5030	4980	5125	5005	59	1520	500	3650	5	1	11746609	582	-14.36	0.45	12	0.67	-345.00	11092.00	6150	20230210	-19.43	3885	20221013	27.54	6150	-19.43	20230210	4290	15.50	20230103	6150	-19.43	20230210	3885	27.54	20221013	3.94	N	080520	500	58 억	232183	N	N	N	N
118	20230907	120532	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4955	-125	5	-2.46	343384545	68808	84.30	5050	5060	4950	6600	3560	5080	4990.47	1.98	999	5220	5150	5100	5030	4980	5125	5005	59	1520	500	3650	5	1	11746609	582	-14.36	0.45	12	0.59	-345.00	11092.00	6150	20230210	-19.43	3885	20221013	27.54	6150	-19.43	20230210	4290	15.50	20230103	6150	-19.43	20230210	3885	27.54	20221013	3.94	N	080520	500	58 억	232183	N	N	N	N
119	20230907	110530	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4960	-120	5	-2.36	292709575	58585	71.78	5050	5060	4960	6600	3560	5080	4996.32	1.98	901	5220	5150	5100	5030	4980	5125	5005	59	1520	500	3650	5	1	11746609	583	-14.38	0.45	12	0.50	-345.00	11092.00	6150	20230210	-19.35	3885	20221013	27.67	6150	-19.35	20230210	4290	15.62	20230103	6150	-19.35	20230210	3885	27.67	20221013	3.94	N	080520	500	58 억	232183	N	N	N	N
120	20230907	100528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4985	-95	5	-1.87	174928145	34937	42.81	5050	5060	4985	6600	3560	5080	5006.96	1.98	2766	5220	5150	5100	5030	4980	5125	5005	59	1520	500	3650	5	1	11746609	586	-14.45	0.45	12	0.30	-345.00	11092.00	6150	20230210	-18.94	3885	20221013	28.31	6150	-18.94	20230210	4290	16.20	20230103	6150	-18.94	20230210	3885	28.31	20221013	3.94	N	080520	500	58 억	232183	N	N	N	N
121	20230907	090533	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4990	-90	5	-1.77	56032880	11208	13.73	5050	5050	4985	6600	3560	5080	4999.36	1.98	2243	5220	5150	5100	5030	4980	5125	5005	59	1520	500	3650	5	1	11746609	586	-14.46	0.45	12	0.10	-345.00	11092.00	6150	20230210	-18.86	3885	20221013	28.44	6150	-18.86	20230210	4290	16.32	20230103	6150	-18.86	20230210	3885	28.44	20221013	3.94	N	080520	500	58 억	232183	N	N	N	N
122	20230906	160525	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5080	-30	5	-0.59	413514420	81125	21.87	5110	5170	5050	6640	3580	5110	5097.27	1.88	11103	5510	5310	5210	5010	4910	5260	4960	59	1530	500	3670	10	1	11746609	597	-14.72	0.46	12	0.69	-345.00	11092.00	6150	20230210	-17.40	3885	20221013	30.76	6150	-17.40	20230210	4290	18.41	20230103	6150	-17.40	20230210	3885	30.76	20221013	3.99	N	080520	500	58 억	221079	N	N	N	N
123	20230906	150526	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5060	-50	5	-0.98	392471120	76976	20.75	5110	5170	5050	6640	3580	5110	5098.62	1.88	10667	5510	5310	5210	5010	4910	5260	4960	59	1530	500	3670	10	1	11746609	594	-14.67	0.46	12	0.66	-345.00	11092.00	6150	20230210	-17.72	3885	20221013	30.24	6150	-17.72	20230210	4290	17.95	20230103	6150	-17.72	20230210	3885	30.24	20221013	3.99	N	080520	500	58 억	221079	N	N	N	N
124	20230906	140527	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5100	-10	5	-0.20	361252420	70820	19.09	5110	5170	5050	6640	3580	5110	5100.99	1.88	8739	5510	5310	5210	5010	4910	5260	4960	59	1530	500	3670	10	1	11746609	599	-14.78	0.46	12	0.60	-345.00	11092.00	6150	20230210	-17.07	3885	20221013	31.27	6150	-17.07	20230210	4290	18.88	20230103	6150	-17.07	20230210	3885	31.27	20221013	3.99	N	080520	500	58 억	221079	N	N	N	N
125	20230906	130522	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5100	-10	5	-0.20	272568630	53316	14.37	5110	5170	5070	6640	3580	5110	5112.32	1.88	6004	5510	5310	5210	5010	4910	5260	4960	59	1530	500	3670	10	1	11746609	599	-14.78	0.46	12	0.45	-345.00	11092.00	6150	20230210	-17.07	3885	20221013	31.27	6150	-17.07	20230210	4290	18.88	20230103	6150	-17.07	20230210	3885	31.27	20221013	3.99	N	080520	500	58 억	221079	N	N	N	N
126	20230906	120532	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5100	-10	5	-0.20	242491190	47405	12.78	5110	5170	5070	6640	3580	5110	5115.31	1.88	5918	5510	5310	5210	5010	4910	5260	4960	59	1530	500	3670	10	1	11746609	599	-14.78	0.46	12	0.40	-345.00	11092.00	6150	20230210	-17.07	3885	20221013	31.27	6150	-17.07	20230210	4290	18.88	20230103	6150	-17.07	20230210	3885	31.27	20221013	3.99	N	080520	500	58 억	221079	N	N	N	N
127	20230906	110529	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5120	10	2	0.20	221508310	43295	11.67	5110	5170	5070	6640	3580	5110	5116.26	1.88	5749	5510	5310	5210	5010	4910	5260	4960	59	1530	500	3670	10	1	11746609	601	-14.84	0.46	12	0.37	-345.00	11092.00	6150	20230210	-16.75	3885	20221013	31.79	6150	-16.75	20230210	4290	19.35	20230103	6150	-16.75	20230210	3885	31.79	20221013	3.99	N	080520	500	58 억	221079	N	N	N	N
128	20230906	100514	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5120	10	2	0.20	188012370	36759	9.91	5110	5170	5070	6640	3580	5110	5114.73	1.88	7705	5510	5310	5210	5010	4910	5260	4960	59	1530	500	3670	10	1	11746609	601	-14.84	0.46	12	0.31	-345.00	11092.00	6150	20230210	-16.75	3885	20221013	31.79	6150	-16.75	20230210	4290	19.35	20230103	6150	-16.75	20230210	3885	31.79	20221013	3.99	N	080520	500	58 억	221079	N	N	N	N
129	20230906	090519	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5140	30	2	0.59	54021350	10524	2.84	5110	5170	5070	6640	3580	5110	5133.16	1.88	3992	5510	5310	5210	5010	4910	5260	4960	59	1530	500	3670	10	1	11746609	604	-14.90	0.46	12	0.09	-345.00	11092.00	6150	20230210	-16.42	3885	20221013	32.30	6150	-16.42	20230210	4290	19.81	20230103	6150	-16.42	20230210	3885	32.30	20221013	3.99	N	080520	500	58 억	221079	N	N	N	N
130	20230905	160520	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5110	-80	5	-1.54	1920834090	365838	292.24	5410	5410	5110	6740	3640	5190	5250.58	2.67	-92655	5383	5286	5173	5076	4963	5335	5125	59	1550	500	3730	10	1	11746609	600	-14.81	0.46	12	3.11	-345.00	11092.00	6150	20230210	-16.91	3885	20221013	31.53	6150	-16.91	20230210	4290	19.11	20230103	6150	-16.91	20230210	3885	31.53	20221013	4.24	N	080520	500	58 억	313692	N	N	N	N
131	20230905	150530	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5140	-50	5	-0.96	1815857690	345357	275.88	5410	5410	5120	6740	3640	5190	5257.91	2.67	-100247	5383	5286	5173	5076	4963	5335	5125	59	1550	500	3730	10	1	11746609	604	-14.90	0.46	12	2.94	-345.00	11092.00	6150	20230210	-16.42	3885	20221013	32.30	6150	-16.42	20230210	4290	19.81	20230103	6150	-16.42	20230210	3885	32.30	20221013	4.24	N	080520	500	58 억	313692	N	N	N	N
132	20230905	140528	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5150	-40	5	-0.77	1756805630	333920	266.75	5410	5410	5120	6740	3640	5190	5261.16	2.67	-99794	5383	5286	5173	5076	4963	5335	5125	59	1550	500	3730	10	1	11746609	605	-14.93	0.46	12	2.84	-345.00	11092.00	6150	20230210	-16.26	3885	20221013	32.56	6150	-16.26	20230210	4290	20.05	20230103	6150	-16.26	20230210	3885	32.56	20221013	4.24	N	080520	500	58 억	313692	N	N	N	N
133	20230905	130509	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5160	-30	5	-0.58	1727186600	328166	262.15	5410	5410	5120	6740	3640	5190	5263.15	2.67	-99004	5383	5286	5173	5076	4963	5335	5125	59	1550	500	3730	10	1	11746609	606	-14.96	0.47	12	2.79	-345.00	11092.00	6150	20230210	-16.10	3885	20221013	32.82	6150	-16.10	20230210	4290	20.28	20230103	6150	-16.10	20230210	3885	32.82	20221013	4.24	N	080520	500	58 억	313692	N	N	N	N
134	20230905	120517	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5170	-20	5	-0.39	1695354200	321983	257.21	5410	5410	5120	6740	3640	5190	5265.35	2.67	-98621	5383	5286	5173	5076	4963	5335	5125	59	1550	500	3730	10	1	11746609	607	-14.99	0.47	12	2.74	-345.00	11092.00	6150	20230210	-15.93	3885	20221013	33.08	6150	-15.93	20230210	4290	20.51	20230103	6150	-15.93	20230210	3885	33.08	20221013	4.24	N	080520	500	58 억	313692	N	N	N	N
135	20230905	110521	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5160	-30	5	-0.58	1668794920	316824	253.09	5410	5410	5120	6740	3640	5190	5267.26	2.67	-98650	5383	5286	5173	5076	4963	5335	5125	59	1550	500	3730	10	1	11746609	606	-14.96	0.47	12	2.70	-345.00	11092.00	6150	20230210	-16.10	3885	20221013	32.82	6150	-16.10	20230210	4290	20.28	20230103	6150	-16.10	20230210	3885	32.82	20221013	4.24	N	080520	500	58 억	313692	N	N	N	N
136	20230905	100516	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5180	-10	5	-0.19	1526774500	289231	231.05	5410	5410	5130	6740	3640	5190	5278.74	2.67	-95474	5383	5286	5173	5076	4963	5335	5125	59	1550	500	3730	10	1	11746609	608	-15.01	0.47	12	2.46	-345.00	11092.00	6150	20230210	-15.77	3885	20221013	33.33	6150	-15.77	20230210	4290	20.75	20230103	6150	-15.77	20230210	3885	33.33	20221013	4.24	N	080520	500	58 억	313692	N	N	N	N
137	20230905	090512	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5300	110	2	2.12	723012760	135946	108.60	5410	5410	5220	6740	3640	5190	5318.38	2.67	-69764	5383	5286	5173	5076	4963	5335	5125	59	1550	500	3730	10	1	11746609	623	-15.36	0.48	12	1.16	-345.00	11092.00	6150	20230210	-13.82	3885	20221013	36.42	6150	-13.82	20230210	4290	23.54	20230103	6150	-13.82	20230210	3885	36.42	20221013	4.24	N	080520	500	58 억	313692	N	N	N	N
138	20230904	160513	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5190	70	2	1.37	547687670	105765	96.57	5070	5270	5060	6650	3590	5120	5178.12	2.94	-31637	5340	5230	5120	5010	4900	5285	5065	59	1530	500	3680	10	1	11746609	610	-15.04	0.47	12	0.90	-345.00	11092.00	6150	20230210	-15.61	3885	20221013	33.59	6150	-15.61	20230210	4290	20.98	20230103	6150	-15.61	20230210	3885	33.59	20221013	4.27	N	080520	500	58 억	345365	N	N	N	N
139	20230904	150506	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5190	70	2	1.37	493119360	95238	86.95	5070	5270	5060	6650	3590	5120	5177.76	2.94	-30806	5340	5230	5120	5010	4900	5285	5065	59	1530	500	3680	10	1	11746609	610	-15.04	0.47	12	0.81	-345.00	11092.00	6150	20230210	-15.61	3885	20221013	33.59	6150	-15.61	20230210	4290	20.98	20230103	6150	-15.61	20230210	3885	33.59	20221013	4.27	N	080520	500	58 억	345365	N	N	N	N
140	20230904	140501	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5150	30	2	0.59	443434020	85634	78.19	5070	5270	5060	6650	3590	5120	5178.25	2.94	-27972	5340	5230	5120	5010	4900	5285	5065	59	1530	500	3680	10	1	11746609	605	-14.93	0.46	12	0.73	-345.00	11092.00	6150	20230210	-16.26	3885	20221013	32.56	6150	-16.26	20230210	4290	20.05	20230103	6150	-16.26	20230210	3885	32.56	20221013	4.27	N	080520	500	58 억	345365	N	N	N	N
141	20230904	130510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5150	30	2	0.59	421442860	81365	74.29	5070	5270	5060	6650	3590	5120	5179.66	2.94	-25002	5340	5230	5120	5010	4900	5285	5065	59	1530	500	3680	10	1	11746609	605	-14.93	0.46	12	0.69	-345.00	11092.00	6150	20230210	-16.26	3885	20221013	32.56	6150	-16.26	20230210	4290	20.05	20230103	6150	-16.26	20230210	3885	32.56	20221013	4.27	N	080520	500	58 억	345365	N	N	N	N
142	20230904	120501	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5180	60	2	1.17	349560570	67450	61.58	5070	5270	5060	6650	3590	5120	5182.51	2.94	-23887	5340	5230	5120	5010	4900	5285	5065	59	1530	500	3680	10	1	11746609	608	-15.01	0.47	12	0.57	-345.00	11092.00	6150	20230210	-15.77	3885	20221013	33.33	6150	-15.77	20230210	4290	20.75	20230103	6150	-15.77	20230210	3885	33.33	20221013	4.27	N	080520	500	58 억	345365	N	N	N	N
143	20230904	110454	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5200	80	2	1.56	330265810	63733	58.19	5070	5270	5060	6650	3590	5120	5182.02	2.94	-23337	5340	5230	5120	5010	4900	5285	5065	59	1530	500	3680	10	1	11746609	611	-15.07	0.47	12	0.54	-345.00	11092.00	6150	20230210	-15.45	3885	20221013	33.85	6150	-15.45	20230210	4290	21.21	20230103	6150	-15.45	20230210	3885	33.85	20221013	4.27	N	080520	500	58 억	345365	N	N	N	N
144	20230904	100456	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5190	70	2	1.37	209915190	40639	37.10	5070	5230	5060	6650	3590	5120	5165.36	2.94	-12474	5340	5230	5120	5010	4900	5285	5065	59	1530	500	3680	10	1	11746609	610	-15.04	0.47	12	0.35	-345.00	11092.00	6150	20230210	-15.61	3885	20221013	33.59	6150	-15.61	20230210	4290	20.98	20230103	6150	-15.61	20230210	3885	33.59	20221013	4.27	N	080520	500	58 억	345365	N	N	N	N
145	20230904	090506	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5100	-20	5	-0.39	25993440	5124	4.68	5070	5110	5060	6650	3590	5120	5072.88	2.94	719	5340	5230	5120	5010	4900	5285	5065	59	1530	500	3680	10	1	11746609	599	-14.78	0.46	12	0.04	-345.00	11092.00	6150	20230210	-17.07	3885	20221013	31.27	6150	-17.07	20230210	4290	18.88	20230103	6150	-17.07	20230210	3885	31.27	20221013	4.27	N	080520	500	58 억	345365	N	N	N	N
146	20230901	160459	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5120	80	2	1.59	556908660	108354	90.21	5040	5230	5010	6550	3530	5040	5139.91	2.69	28163	5253	5146	5093	4986	4933	5120	4960	59	1510	500	3620	10	1	11746609	601	-14.84	0.46	12	0.92	-345.00	11092.00	6150	20230210	-16.75	3885	20221013	31.79	6150	-16.75	20230210	4290	19.35	20230103	6150	-16.75	20230210	3885	31.79	20221013	4.28	N	080520	500	58 억	315480	N	N	N	N
147	20230901	150505	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5170	130	2	2.58	518367550	100844	83.96	5040	5230	5010	6550	3530	5040	5140.39	2.69	27764	5253	5146	5093	4986	4933	5120	4960	59	1510	500	3620	10	1	11746609	607	-14.99	0.47	12	0.86	-345.00	11092.00	6150	20230210	-15.93	3885	20221013	33.08	6150	-15.93	20230210	4290	20.51	20230103	6150	-15.93	20230210	3885	33.08	20221013	4.28	N	080520	500	58 억	315480	N	N	N	N
148	20230901	140505	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5160	120	2	2.38	453419520	88245	73.47	5040	5230	5010	6550	3530	5040	5138.30	2.69	20846	5253	5146	5093	4986	4933	5120	4960	59	1510	500	3620	10	1	11746609	606	-14.96	0.47	12	0.75	-345.00	11092.00	6150	20230210	-16.10	3885	20221013	32.82	6150	-16.10	20230210	4290	20.28	20230103	6150	-16.10	20230210	3885	32.82	20221013	4.28	N	080520	500	58 억	315480	N	N	N	N
149	20230901	130453	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5170	130	2	2.58	400382350	77979	64.92	5040	5230	5010	6550	3530	5040	5134.61	2.69	18681	5253	5146	5093	4986	4933	5120	4960	59	1510	500	3620	10	1	11746609	607	-14.99	0.47	12	0.66	-345.00	11092.00	6150	20230210	-15.93	3885	20221013	33.08	6150	-15.93	20230210	4290	20.51	20230103	6150	-15.93	20230210	3885	33.08	20221013	4.28	N	080520	500	58 억	315480	N	N	N	N
150	20230901	120457	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5160	120	2	2.38	324689890	63372	52.76	5040	5210	5010	6550	3530	5040	5123.69	2.69	17332	5253	5146	5093	4986	4933	5120	4960	59	1510	500	3620	10	1	11746609	606	-14.96	0.47	12	0.54	-345.00	11092.00	6150	20230210	-16.10	3885	20221013	32.82	6150	-16.10	20230210	4290	20.28	20230103	6150	-16.10	20230210	3885	32.82	20221013	4.28	N	080520	500	58 억	315480	N	N	N	N
151	20230901	110459	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5170	130	2	2.58	258626910	50624	42.15	5040	5210	5010	6550	3530	5040	5108.92	2.69	17089	5253	5146	5093	4986	4933	5120	4960	59	1510	500	3620	10	1	11746609	607	-14.99	0.47	12	0.43	-345.00	11092.00	6150	20230210	-15.93	3885	20221013	33.08	6150	-15.93	20230210	4290	20.51	20230103	6150	-15.93	20230210	3885	33.08	20221013	4.28	N	080520	500	58 억	315480	N	N	N	N
152	20230901	100456	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5080	40	2	0.79	138532750	27262	22.70	5040	5170	5010	6550	3530	5040	5081.69	2.69	6821	5253	5146	5093	4986	4933	5120	4960	59	1510	500	3620	10	1	11746609	597	-14.72	0.46	12	0.23	-345.00	11092.00	6150	20230210	-17.40	3885	20221013	30.76	6150	-17.40	20230210	4290	18.41	20230103	6150	-17.40	20230210	3885	30.76	20221013	4.28	N	080520	500	58 억	315480	N	N	N	N
153	20230901	090450	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5070	30	2	0.60	10554120	2093	1.74	5040	5070	5020	6550	3530	5040	5042.71	2.69	1554	5253	5146	5093	4986	4933	5120	4960	59	1510	500	3620	10	1	11746609	596	-14.70	0.46	12	0.02	-345.00	11092.00	6150	20230210	-17.56	3885	20221013	30.50	6150	-17.56	20230210	4290	18.18	20230103	6150	-17.56	20230210	3885	30.50	20221013	4.28	N	080520	500	58 억	315480	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History