KissMeData/078350/price/prices-20230901.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 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	160634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13100	390	2	3.07	532277930	41752	133.86	12470	13200	12470	16520	8900	12710	12747.09	3.03	-5188	13236	12972	12766	12502	12296	12870	12400	76	3810	500	9150	10	1	15244382	1997	5.37	1.62	12	0.27	2439.00	8081.00	18350	20230703	-28.61	9600	20221013	36.46	18350	-28.61	20230703	10340	26.69	20230316	18350	-28.61	20230703	9600	36.46	20221013	3.32	N	078350	500	76 억	461410	N	N	N	N
3	20230927	150638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13100	390	2	3.07	498082150	39146	125.50	12470	13110	12470	16520	8900	12710	12723.70	3.03	-4996	13236	12972	12766	12502	12296	12870	12400	76	3810	500	9150	10	1	15244382	1997	5.37	1.62	12	0.26	2439.00	8081.00	18350	20230703	-28.61	9600	20221013	36.46	18350	-28.61	20230703	10340	26.69	20230316	18350	-28.61	20230703	9600	36.46	20221013	3.32	N	078350	500	76 억	461410	N	N	N	N
4	20230927	140639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12750	40	2	0.31	343913980	27279	87.46	12470	12830	12470	16520	8900	12710	12607.28	3.03	-3699	13236	12972	12766	12502	12296	12870	12400	76	3810	500	9150	10	1	15244382	1944	5.23	1.58	12	0.18	2439.00	8081.00	18350	20230703	-30.52	9600	20221013	32.81	18350	-30.52	20230703	10340	23.31	20230316	18350	-30.52	20230703	9600	32.81	20221013	3.32	N	078350	500	76 억	461410	N	N	N	N
5	20230927	130631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12690	-20	5	-0.16	319438400	25345	81.26	12470	12830	12470	16520	8900	12710	12603.61	3.03	-3750	13236	12972	12766	12502	12296	12870	12400	76	3810	500	9150	10	1	15244382	1935	5.20	1.57	12	0.17	2439.00	8081.00	18350	20230703	-30.84	9600	20221013	32.19	18350	-30.84	20230703	10340	22.73	20230316	18350	-30.84	20230703	9600	32.19	20221013	3.32	N	078350	500	76 억	461410	N	N	N	N
6	20230927	120631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12560	-150	5	-1.18	301109400	23894	76.61	12470	12830	12470	16520	8900	12710	12601.88	3.03	-3055	13236	12972	12766	12502	12296	12870	12400	76	3810	500	9150	10	1	15244382	1915	5.15	1.55	12	0.16	2439.00	8081.00	18350	20230703	-31.55	9600	20221013	30.83	18350	-31.55	20230703	10340	21.47	20230316	18350	-31.55	20230703	9600	30.83	20221013	3.32	N	078350	500	76 억	461410	N	N	N	N
7	20230927	110637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12550	-160	5	-1.26	251464690	19942	63.94	12470	12830	12470	16520	8900	12710	12609.80	3.03	-317	13236	12972	12766	12502	12296	12870	12400	76	3810	500	9150	10	1	15244382	1913	5.15	1.55	12	0.13	2439.00	8081.00	18350	20230703	-31.61	9600	20221013	30.73	18350	-31.61	20230703	10340	21.37	20230316	18350	-31.61	20230703	9600	30.73	20221013	3.32	N	078350	500	76 억	461410	N	N	N	N
8	20230927	100632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12500	-210	5	-1.65	171948580	13619	43.66	12470	12830	12470	16520	8900	12710	12625.64	3.03	-723	13236	12972	12766	12502	12296	12870	12400	76	3810	500	9150	10	1	15244382	1906	5.13	1.55	12	0.09	2439.00	8081.00	18350	20230703	-31.88	9600	20221013	30.21	18350	-31.88	20230703	10340	20.89	20230316	18350	-31.88	20230703	9600	30.21	20221013	3.32	N	078350	500	76 억	461410	N	N	N	N
9	20230927	090642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12730	20	2	0.16	37898790	2998	9.61	12470	12730	12470	16520	8900	12710	12641.36	3.03	-113	13236	12972	12766	12502	12296	12870	12400	76	3810	500	9150	10	1	15244382	1941	5.22	1.58	12	0.02	2439.00	8081.00	18350	20230703	-30.63	9600	20221013	32.60	18350	-30.63	20230703	10340	23.11	20230316	18350	-30.63	20230703	9600	32.60	20221013	3.32	N	078350	500	76 억	461410	N	N	N	N
10	20230926	160631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12710	-10	5	-0.08	396117830	31191	51.69	12860	13030	12560	16530	8910	12720	12699.75	3.07	-7009	13440	13080	12790	12430	12140	13260	12610	76	3810	500	9150	10	1	15244382	1938	5.21	1.57	12	0.20	2439.00	8081.00	18350	20230703	-30.74	9600	20221013	32.40	18350	-30.74	20230703	10340	22.92	20230316	18350	-30.74	20230703	9600	32.40	20221013	3.32	N	078350	500	76 억	467621	N	N	N	N
11	20230926	150632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12750	30	2	0.24	366933410	28896	47.89	12860	13030	12560	16530	8910	12720	12698.42	3.07	-6169	13440	13080	12790	12430	12140	13260	12610	76	3810	500	9150	10	1	15244382	1944	5.23	1.58	12	0.19	2439.00	8081.00	18350	20230703	-30.52	9600	20221013	32.81	18350	-30.52	20230703	10340	23.31	20230316	18350	-30.52	20230703	9600	32.81	20221013	3.32	N	078350	500	76 억	467621	N	N	N	N
12	20230926	140626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12750	30	2	0.24	318274090	25071	41.55	12860	13030	12560	16530	8910	12720	12694.91	3.07	-5082	13440	13080	12790	12430	12140	13260	12610	76	3810	500	9150	10	1	15244382	1944	5.23	1.58	12	0.16	2439.00	8081.00	18350	20230703	-30.52	9600	20221013	32.81	18350	-30.52	20230703	10340	23.31	20230316	18350	-30.52	20230703	9600	32.81	20221013	3.32	N	078350	500	76 억	467621	N	N	N	N
13	20230926	130630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12640	-80	5	-0.63	304189460	23957	39.70	12860	13030	12560	16530	8910	12720	12697.31	3.07	-4913	13440	13080	12790	12430	12140	13260	12610	76	3810	500	9150	10	1	15244382	1927	5.18	1.56	12	0.16	2439.00	8081.00	18350	20230703	-31.12	9600	20221013	31.67	18350	-31.12	20230703	10340	22.24	20230316	18350	-31.12	20230703	9600	31.67	20221013	3.32	N	078350	500	76 억	467621	N	N	N	N
14	20230926	120631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12600	-120	5	-0.94	260259690	20473	33.93	12860	13030	12560	16530	8910	12720	12712.34	3.07	-5321	13440	13080	12790	12430	12140	13260	12610	76	3810	500	9150	10	1	15244382	1921	5.17	1.56	12	0.13	2439.00	8081.00	18350	20230703	-31.34	9600	20221013	31.25	18350	-31.34	20230703	10340	21.86	20230316	18350	-31.34	20230703	9600	31.25	20221013	3.32	N	078350	500	76 억	467621	N	N	N	N
15	20230926	110631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12560	-160	5	-1.26	244035750	19184	31.79	12860	13030	12560	16530	8910	12720	12720.80	3.07	-5082	13440	13080	12790	12430	12140	13260	12610	76	3810	500	9150	10	1	15244382	1915	5.15	1.55	12	0.13	2439.00	8081.00	18350	20230703	-31.55	9600	20221013	30.83	18350	-31.55	20230703	10340	21.47	20230316	18350	-31.55	20230703	9600	30.83	20221013	3.32	N	078350	500	76 억	467621	N	N	N	N
16	20230926	100630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12700	-20	5	-0.16	127929880	10012	16.59	12860	13030	12620	16530	8910	12720	12777.65	3.07	-4208	13440	13080	12790	12430	12140	13260	12610	76	3810	500	9150	10	1	15244382	1936	5.21	1.57	12	0.07	2439.00	8081.00	18350	20230703	-30.79	9600	20221013	32.29	18350	-30.79	20230703	10340	22.82	20230316	18350	-30.79	20230703	9600	32.29	20221013	3.32	N	078350	500	76 억	467621	N	N	N	N
17	20230926	090630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12790	70	2	0.55	45672560	3523	5.84	12860	13030	12790	16530	8910	12720	12964.11	3.07	-2796	13440	13080	12790	12430	12140	13260	12610	76	3810	500	9150	10	1	15244382	1950	5.24	1.58	12	0.02	2439.00	8081.00	18350	20230703	-30.30	9600	20221013	33.23	18350	-30.30	20230703	10340	23.69	20230316	18350	-30.30	20230703	9600	33.23	20221013	3.32	N	078350	500	76 억	467621	N	N	N	N
18	20230925	160630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12720	60	2	0.47	764343600	59990	97.55	12540	13150	12500	16450	8870	12660	12741.18	3.03	5422	13253	12956	12753	12456	12253	13105	12605	76	3790	500	9110	10	1	15244382	1939	5.22	1.57	12	0.39	2439.00	8081.00	18350	20230703	-30.68	9600	20221013	32.50	18350	-30.68	20230703	10340	23.02	20230316	18350	-30.68	20230703	9600	32.50	20221013	3.36	N	078350	500	76 억	462108	N	N	N	N
19	20230925	150633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12760	100	2	0.79	717867070	56346	91.63	12540	13150	12500	16450	8870	12660	12740.34	3.03	4890	13253	12956	12753	12456	12253	13105	12605	76	3790	500	9110	10	1	15244382	1945	5.23	1.58	12	0.37	2439.00	8081.00	18350	20230703	-30.46	9600	20221013	32.92	18350	-30.46	20230703	10340	23.40	20230316	18350	-30.46	20230703	9600	32.92	20221013	3.36	N	078350	500	76 억	462108	N	N	N	N
20	20230925	140621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12840	180	2	1.42	644990070	50653	82.37	12540	13150	12500	16450	8870	12660	12733.50	3.03	3976	13253	12956	12753	12456	12253	13105	12605	76	3790	500	9110	10	1	15244382	1957	5.26	1.59	12	0.33	2439.00	8081.00	18350	20230703	-30.03	9600	20221013	33.75	18350	-30.03	20230703	10340	24.18	20230316	18350	-30.03	20230703	9600	33.75	20221013	3.36	N	078350	500	76 억	462108	N	N	N	N
21	20230925	130626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12920	260	2	2.05	555298840	43754	71.15	12540	12970	12500	16450	8870	12660	12691.38	3.03	6028	13253	12956	12753	12456	12253	13105	12605	76	3790	500	9110	10	1	15244382	1970	5.30	1.60	12	0.29	2439.00	8081.00	18350	20230703	-29.59	9600	20221013	34.58	18350	-29.59	20230703	10340	24.95	20230316	18350	-29.59	20230703	9600	34.58	20221013	3.36	N	078350	500	76 억	462108	N	N	N	N
22	20230925	120631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12720	60	2	0.47	472776150	37334	60.71	12540	12880	12500	16450	8870	12660	12663.42	3.03	2957	13253	12956	12753	12456	12253	13105	12605	76	3790	500	9110	10	1	15244382	1939	5.22	1.57	12	0.24	2439.00	8081.00	18350	20230703	-30.68	9600	20221013	32.50	18350	-30.68	20230703	10340	23.02	20230316	18350	-30.68	20230703	9600	32.50	20221013	3.36	N	078350	500	76 억	462108	N	N	N	N
23	20230925	110626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12720	60	2	0.47	400435850	31600	51.39	12540	12880	12500	16450	8870	12660	12672.02	3.03	3398	13253	12956	12753	12456	12253	13105	12605	76	3790	500	9110	10	1	15244382	1939	5.22	1.57	12	0.21	2439.00	8081.00	18350	20230703	-30.68	9600	20221013	32.50	18350	-30.68	20230703	10340	23.02	20230316	18350	-30.68	20230703	9600	32.50	20221013	3.36	N	078350	500	76 억	462108	N	N	N	N
24	20230925	100628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12840	180	2	1.42	329652290	26036	42.34	12540	12880	12500	16450	8870	12660	12661.40	3.03	6384	13253	12956	12753	12456	12253	13105	12605	76	3790	500	9110	10	1	15244382	1957	5.26	1.59	12	0.17	2439.00	8081.00	18350	20230703	-30.03	9600	20221013	33.75	18350	-30.03	20230703	10340	24.18	20230316	18350	-30.03	20230703	9600	33.75	20221013	3.36	N	078350	500	76 억	462108	N	N	N	N
25	20230925	090626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12650	-10	5	-0.08	40502270	3230	5.25	12540	12740	12500	16450	8870	12660	12539.40	3.03	-711	13253	12956	12753	12456	12253	13105	12605	76	3790	500	9110	10	1	15244382	1928	5.19	1.57	12	0.02	2439.00	8081.00	18350	20230703	-31.06	9600	20221013	31.77	18350	-31.06	20230703	10340	22.34	20230316	18350	-31.06	20230703	9600	31.77	20221013	3.36	N	078350	500	76 억	462108	N	N	N	N
26	20230922	160648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12660	-160	5	-1.25	782430220	61303	50.73	12620	13050	12550	16660	8980	12820	12763.34	3.06	-4776	13553	13186	13003	12636	12453	13095	12545	76	3840	500	9230	10	1	15244382	1930	5.19	1.57	12	0.40	2439.00	8081.00	18350	20230703	-31.01	9600	20221013	31.88	18350	-31.01	20230703	10340	22.44	20230316	18350	-31.01	20230703	9600	31.88	20221013	3.36	N	078350	500	76 억	466884	N	N	N	N
27	20230922	150644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12670	-150	5	-1.17	749141110	58673	48.56	12620	13050	12550	16660	8980	12820	12768.07	3.06	-4386	13553	13186	13003	12636	12453	13095	12545	76	3840	500	9230	10	1	15244382	1931	5.19	1.57	12	0.38	2439.00	8081.00	18350	20230703	-30.95	9600	20221013	31.98	18350	-30.95	20230703	10340	22.53	20230316	18350	-30.95	20230703	9600	31.98	20221013	3.36	N	078350	500	76 억	466884	N	N	N	N
28	20230922	140645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12660	-160	5	-1.25	576317250	44970	37.22	12620	13050	12550	16660	8980	12820	12815.59	3.06	-3440	13553	13186	13003	12636	12453	13095	12545	76	3840	500	9230	10	1	15244382	1930	5.19	1.57	12	0.29	2439.00	8081.00	18350	20230703	-31.01	9600	20221013	31.88	18350	-31.01	20230703	10340	22.44	20230316	18350	-31.01	20230703	9600	31.88	20221013	3.36	N	078350	500	76 억	466884	N	N	N	N
29	20230922	130605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12750	-70	5	-0.55	482223550	37556	31.08	12620	13050	12550	16660	8980	12820	12840.12	3.06	-4759	13553	13186	13003	12636	12453	13095	12545	76	3840	500	9230	10	1	15244382	1944	5.23	1.58	12	0.25	2439.00	8081.00	18350	20230703	-30.52	9600	20221013	32.81	18350	-30.52	20230703	10340	23.31	20230316	18350	-30.52	20230703	9600	32.81	20221013	3.36	N	078350	500	76 억	466884	N	N	N	N
30	20230922	120604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12800	-20	5	-0.16	436733370	33997	28.13	12620	13050	12550	16660	8980	12820	12846.23	3.06	-4172	13553	13186	13003	12636	12453	13095	12545	76	3840	500	9230	10	1	15244382	1951	5.25	1.58	12	0.22	2439.00	8081.00	18350	20230703	-30.25	9600	20221013	33.33	18350	-30.25	20230703	10340	23.79	20230316	18350	-30.25	20230703	9600	33.33	20221013	3.36	N	078350	500	76 억	466884	N	N	N	N
31	20230922	110600	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13010	190	2	1.48	365972320	28539	23.62	12620	13050	12550	16660	8980	12820	12823.59	3.06	-316	13553	13186	13003	12636	12453	13095	12545	76	3840	500	9230	10	1	15244382	1983	5.33	1.61	12	0.19	2439.00	8081.00	18350	20230703	-29.10	9600	20221013	35.52	18350	-29.10	20230703	10340	25.82	20230316	18350	-29.10	20230703	9600	35.52	20221013	3.36	N	078350	500	76 억	466884	N	N	N	N
32	20230922	100602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12760	-60	5	-0.47	195967020	15352	12.70	12620	12980	12550	16660	8980	12820	12764.92	3.06	-1154	13553	13186	13003	12636	12453	13095	12545	76	3840	500	9230	10	1	15244382	1945	5.23	1.58	12	0.10	2439.00	8081.00	18350	20230703	-30.46	9600	20221013	32.92	18350	-30.46	20230703	10340	23.40	20230316	18350	-30.46	20230703	9600	32.92	20221013	3.36	N	078350	500	76 억	466884	N	N	N	N
33	20230922	090556	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12700	-120	5	-0.94	39619520	3131	2.59	12620	12760	12550	16660	8980	12820	12653.95	3.06	500	13553	13186	13003	12636	12453	13095	12545	76	3840	500	9230	10	1	15244382	1936	5.21	1.57	12	0.02	2439.00	8081.00	18350	20230703	-30.79	9600	20221013	32.29	18350	-30.79	20230703	10340	22.82	20230316	18350	-30.79	20230703	9600	32.29	20221013	3.36	N	078350	500	76 억	466884	N	N	N	N
34	20230921	160604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12820	-700	5	-5.18	1562482290	120189	218.43	13250	13370	12820	17570	9470	13520	13000.22	3.10	-6061	14100	13810	13600	13310	13100	13705	13205	76	4050	500	9730	10	1	15244382	1954	5.26	1.59	12	0.79	2439.00	8081.00	18350	20230703	-30.14	9600	20221013	33.54	18350	-30.14	20230703	10340	23.98	20230316	18350	-30.14	20230703	9600	33.54	20221013	3.42	N	078350	500	76 억	473031	N	N	N	N
35	20230921	150554	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12870	-650	5	-4.81	1387310680	106559	193.66	13250	13370	12850	17570	9470	13520	13019.18	3.10	-3230	14100	13810	13600	13310	13100	13705	13205	76	4050	500	9730	10	1	15244382	1962	5.28	1.59	12	0.70	2439.00	8081.00	18350	20230703	-29.86	9600	20221013	34.06	18350	-29.86	20230703	10340	24.47	20230316	18350	-29.86	20230703	9600	34.06	20221013	3.42	N	078350	500	76 억	473031	N	N	N	N
36	20230921	140601	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12890	-630	5	-4.66	1214229530	93110	169.22	13250	13370	12870	17570	9470	13520	13040.81	3.10	-2037	14100	13810	13600	13310	13100	13705	13205	76	4050	500	9730	10	1	15244382	1965	5.28	1.60	12	0.61	2439.00	8081.00	18350	20230703	-29.75	9600	20221013	34.27	18350	-29.75	20230703	10340	24.66	20230316	18350	-29.75	20230703	9600	34.27	20221013	3.42	N	078350	500	76 억	473031	N	N	N	N
37	20230921	130554	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12920	-600	5	-4.44	1035531770	79283	144.09	13250	13370	12870	17570	9470	13520	13061.21	3.10	-1391	14100	13810	13600	13310	13100	13705	13205	76	4050	500	9730	10	1	15244382	1970	5.30	1.60	12	0.52	2439.00	8081.00	18350	20230703	-29.59	9600	20221013	34.58	18350	-29.59	20230703	10340	24.95	20230316	18350	-29.59	20230703	9600	34.58	20221013	3.42	N	078350	500	76 억	473031	N	N	N	N
38	20230921	120549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12930	-590	5	-4.36	878827930	67152	122.04	13250	13370	12920	17570	9470	13520	13087.14	3.10	1618	14100	13810	13600	13310	13100	13705	13205	76	4050	500	9730	10	1	15244382	1971	5.30	1.60	12	0.44	2439.00	8081.00	18350	20230703	-29.54	9600	20221013	34.69	18350	-29.54	20230703	10340	25.05	20230316	18350	-29.54	20230703	9600	34.69	20221013	3.42	N	078350	500	76 억	473031	N	N	N	N
39	20230921	110604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13000	-520	5	-3.85	732322760	55835	101.47	13250	13370	13000	17570	9470	13520	13115.84	3.10	6335	14100	13810	13600	13310	13100	13705	13205	76	4050	500	9730	10	1	15244382	1982	5.33	1.61	12	0.37	2439.00	8081.00	18350	20230703	-29.16	9600	20221013	35.42	18350	-29.16	20230703	10340	25.73	20230316	18350	-29.16	20230703	9600	35.42	20221013	3.42	N	078350	500	76 억	473031	N	N	N	N
40	20230921	100554	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13130	-390	5	-2.88	507355910	38577	70.11	13250	13370	13020	17570	9470	13520	13151.77	3.10	9640	14100	13810	13600	13310	13100	13705	13205	76	4050	500	9730	10	1	15244382	2002	5.38	1.62	12	0.25	2439.00	8081.00	18350	20230703	-28.45	9600	20221013	36.77	18350	-28.45	20230703	10340	26.98	20230316	18350	-28.45	20230703	9600	36.77	20221013	3.42	N	078350	500	76 억	473031	N	N	N	N
41	20230921	090601	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13290	-230	5	-1.70	38896580	2941	5.34	13250	13290	13180	17570	9470	13520	13225.63	3.10	786	14100	13810	13600	13310	13100	13705	13205	76	4050	500	9730	10	1	15244382	2026	5.45	1.64	12	0.02	2439.00	8081.00	18350	20230703	-27.57	9600	20221013	38.44	18350	-27.57	20230703	10340	28.53	20230316	18350	-27.57	20230703	9600	38.44	20221013	3.42	N	078350	500	76 억	473031	N	N	N	N
42	20230920	160600	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13520	-230	5	-1.67	742930360	55024	54.91	13700	13890	13390	17870	9630	13750	13501.93	3.15	-10494	14556	14152	13806	13402	13056	14355	13605	76	4120	500	9900	10	1	15244382	2061	5.54	1.67	12	0.36	2439.00	8081.00	18350	20230703	-26.32	9600	20221013	40.83	18350	-26.32	20230703	10340	30.75	20230316	18350	-26.32	20230703	9600	40.83	20221013	3.45	N	078350	500	76 억	480205	N	N	N	N
43	20230920	150547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13590	-160	5	-1.16	706058900	52304	52.20	13700	13890	13390	17870	9630	13750	13499.14	3.15	-8462	14556	14152	13806	13402	13056	14355	13605	76	4120	500	9900	10	1	15244382	2072	5.57	1.68	12	0.34	2439.00	8081.00	18350	20230703	-25.94	9600	20221013	41.56	18350	-25.94	20230703	10340	31.43	20230316	18350	-25.94	20230703	9600	41.56	20221013	3.45	N	078350	500	76 억	480205	N	N	N	N
44	20230920	140553	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13420	-330	5	-2.40	604466730	44734	44.64	13700	13890	13390	17870	9630	13750	13512.47	3.15	-6837	14556	14152	13806	13402	13056	14355	13605	76	4120	500	9900	10	1	15244382	2046	5.50	1.66	12	0.29	2439.00	8081.00	18350	20230703	-26.87	9600	20221013	39.79	18350	-26.87	20230703	10340	29.79	20230316	18350	-26.87	20230703	9600	39.79	20221013	3.45	N	078350	500	76 억	480205	N	N	N	N
45	20230920	130548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13480	-270	5	-1.96	516397900	38174	38.10	13700	13890	13410	17870	9630	13750	13527.48	3.15	-2312	14556	14152	13806	13402	13056	14355	13605	76	4120	500	9900	10	1	15244382	2055	5.53	1.67	12	0.25	2439.00	8081.00	18350	20230703	-26.54	9600	20221013	40.42	18350	-26.54	20230703	10340	30.37	20230316	18350	-26.54	20230703	9600	40.42	20221013	3.45	N	078350	500	76 억	480205	N	N	N	N
46	20230920	120547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13450	-300	5	-2.18	476694000	35231	35.16	13700	13890	13410	17870	9630	13750	13530.53	3.15	-781	14556	14152	13806	13402	13056	14355	13605	76	4120	500	9900	10	1	15244382	2050	5.51	1.66	12	0.23	2439.00	8081.00	18350	20230703	-26.70	9600	20221013	40.10	18350	-26.70	20230703	10340	30.08	20230316	18350	-26.70	20230703	9600	40.10	20221013	3.45	N	078350	500	76 억	480205	N	N	N	N
47	20230920	110553	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13570	-180	5	-1.31	327383850	24149	24.10	13700	13890	13430	17870	9630	13750	13556.83	3.15	3736	14556	14152	13806	13402	13056	14355	13605	76	4120	500	9900	10	1	15244382	2069	5.56	1.68	12	0.16	2439.00	8081.00	18350	20230703	-26.05	9600	20221013	41.35	18350	-26.05	20230703	10340	31.24	20230316	18350	-26.05	20230703	9600	41.35	20221013	3.45	N	078350	500	76 억	480205	N	N	N	N
48	20230920	100542	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13590	-160	5	-1.16	260525920	19209	19.17	13700	13890	13430	17870	9630	13750	13562.70	3.15	5361	14556	14152	13806	13402	13056	14355	13605	76	4120	500	9900	10	1	15244382	2072	5.57	1.68	12	0.13	2439.00	8081.00	18350	20230703	-25.94	9600	20221013	41.56	18350	-25.94	20230703	10340	31.43	20230316	18350	-25.94	20230703	9600	41.56	20221013	3.45	N	078350	500	76 억	480205	N	N	N	N
49	20230920	090550	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13760	10	2	0.07	32978930	2413	2.41	13700	13790	13430	17870	9630	13750	13667.19	3.15	-1551	14556	14152	13806	13402	13056	14355	13605	76	4120	500	9900	10	1	15244382	2098	5.64	1.70	12	0.02	2439.00	8081.00	18350	20230703	-25.01	9600	20221013	43.33	18350	-25.01	20230703	10340	33.08	20230316	18350	-25.01	20230703	9600	43.33	20221013	3.45	N	078350	500	76 억	480205	N	N	N	N
50	20230919	160548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13750	240	2	1.78	1382075700	99901	62.37	13510	14210	13460	17560	9460	13510	13834.51	3.14	1664	14243	13876	13663	13296	13083	13770	13190	76	4050	500	9720	10	1	15244382	2096	5.64	1.70	12	0.66	2439.00	8081.00	18350	20230703	-25.07	9600	20221013	43.23	18350	-25.07	20230703	10340	32.98	20230316	18350	-25.07	20230703	9600	43.23	20221013	3.43	N	078350	500	76 억	478821	N	N	N	N
51	20230919	150547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13680	170	2	1.26	1335353650	96486	60.24	13510	14210	13460	17560	9460	13510	13839.87	3.14	2172	14243	13876	13663	13296	13083	13770	13190	76	4050	500	9720	10	1	15244382	2085	5.61	1.69	12	0.63	2439.00	8081.00	18350	20230703	-25.45	9600	20221013	42.50	18350	-25.45	20230703	10340	32.30	20230316	18350	-25.45	20230703	9600	42.50	20221013	3.43	N	078350	500	76 억	478821	N	N	N	N
52	20230919	140543	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13630	120	2	0.89	1276613640	92201	57.56	13510	14210	13460	17560	9460	13510	13845.98	3.14	4163	14243	13876	13663	13296	13083	13770	13190	76	4050	500	9720	10	1	15244382	2078	5.59	1.69	12	0.60	2439.00	8081.00	18350	20230703	-25.72	9600	20221013	41.98	18350	-25.72	20230703	10340	31.82	20230316	18350	-25.72	20230703	9600	41.98	20221013	3.43	N	078350	500	76 억	478821	N	N	N	N
53	20230919	130536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13750	240	2	1.78	1209746920	87304	54.50	13510	14210	13460	17560	9460	13510	13856.72	3.14	4559	14243	13876	13663	13296	13083	13770	13190	76	4050	500	9720	10	1	15244382	2096	5.64	1.70	12	0.57	2439.00	8081.00	18350	20230703	-25.07	9600	20221013	43.23	18350	-25.07	20230703	10340	32.98	20230316	18350	-25.07	20230703	9600	43.23	20221013	3.43	N	078350	500	76 억	478821	N	N	N	N
54	20230919	120551	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13760	250	2	1.85	1135354260	81880	51.12	13510	14210	13460	17560	9460	13510	13866.08	3.14	5125	14243	13876	13663	13296	13083	13770	13190	76	4050	500	9720	10	1	15244382	2098	5.64	1.70	12	0.54	2439.00	8081.00	18350	20230703	-25.01	9600	20221013	43.33	18350	-25.01	20230703	10340	33.08	20230316	18350	-25.01	20230703	9600	43.33	20221013	3.43	N	078350	500	76 억	478821	N	N	N	N
55	20230919	110551	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13690	180	2	1.33	927926120	66672	41.62	13510	14210	13460	17560	9460	13510	13917.78	3.14	8830	14243	13876	13663	13296	13083	13770	13190	76	4050	500	9720	10	1	15244382	2087	5.61	1.69	12	0.44	2439.00	8081.00	18350	20230703	-25.40	9600	20221013	42.60	18350	-25.40	20230703	10340	32.40	20230316	18350	-25.40	20230703	9600	42.60	20221013	3.43	N	078350	500	76 억	478821	N	N	N	N
56	20230919	100549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13650	140	2	1.04	790877700	56650	35.37	13510	14210	13460	17560	9460	13510	13960.77	3.14	13643	14243	13876	13663	13296	13083	13770	13190	76	4050	500	9720	10	1	15244382	2081	5.60	1.69	12	0.37	2439.00	8081.00	18350	20230703	-25.61	9600	20221013	42.19	18350	-25.61	20230703	10340	32.01	20230316	18350	-25.61	20230703	9600	42.19	20221013	3.43	N	078350	500	76 억	478821	N	N	N	N
57	20230919	090544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13580	70	2	0.52	23972200	1775	1.11	13510	13580	13460	17560	9460	13510	13505.46	3.14	-1003	14243	13876	13663	13296	13083	13770	13190	76	4050	500	9720	10	1	15244382	2070	5.57	1.68	12	0.01	2439.00	8081.00	18350	20230703	-25.99	9600	20221013	41.46	18350	-25.99	20230703	10340	31.33	20230316	18350	-25.99	20230703	9600	41.46	20221013	3.43	N	078350	500	76 억	478821	N	N	N	N
58	20230918	160548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13510	-770	5	-5.39	2113482850	154972	93.13	13900	14030	13450	18560	10000	14280	13637.80	3.21	-9270	14826	14552	14376	14102	13926	14465	14015	76	4280	500	10280	10	1	15244382	2060	5.54	1.67	12	1.02	2439.00	8081.00	18350	20230703	-26.38	9600	20221013	40.73	18350	-26.38	20230703	10340	30.66	20230316	18350	-26.38	20230703	9600	40.73	20221013	3.39	N	078350	500	76 억	489424	N	N	N	N
59	20230918	150545	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13470	-810	5	-5.67	2035678680	149209	89.67	13900	14030	13460	18560	10000	14280	13643.00	3.21	-7135	14826	14552	14376	14102	13926	14465	14015	76	4280	500	10280	10	1	15244382	2053	5.52	1.67	12	0.98	2439.00	8081.00	18350	20230703	-26.59	9600	20221013	40.31	18350	-26.59	20230703	10340	30.27	20230316	18350	-26.59	20230703	9600	40.31	20221013	3.39	N	078350	500	76 억	489424	N	N	N	N
60	20230918	140600	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13580	-700	5	-4.90	1826230230	133705	80.35	13900	14030	13510	18560	10000	14280	13658.50	3.21	-1523	14826	14552	14376	14102	13926	14465	14015	76	4280	500	10280	10	1	15244382	2070	5.57	1.68	12	0.88	2439.00	8081.00	18350	20230703	-25.99	9600	20221013	41.46	18350	-25.99	20230703	10340	31.33	20230316	18350	-25.99	20230703	9600	41.46	20221013	3.39	N	078350	500	76 억	489424	N	N	N	N
61	20230918	130546	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13560	-720	5	-5.04	1720714840	125961	75.70	13900	14030	13510	18560	10000	14280	13660.53	3.21	-2657	14826	14552	14376	14102	13926	14465	14015	76	4280	500	10280	10	1	15244382	2067	5.56	1.68	12	0.83	2439.00	8081.00	18350	20230703	-26.10	9600	20221013	41.25	18350	-26.10	20230703	10340	31.14	20230316	18350	-26.10	20230703	9600	41.25	20221013	3.39	N	078350	500	76 억	489424	N	N	N	N
62	20230918	120547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13580	-700	5	-4.90	1315053320	96013	57.70	13900	14030	13580	18560	10000	14280	13696.42	3.21	-1908	14826	14552	14376	14102	13926	14465	14015	76	4280	500	10280	10	1	15244382	2070	5.57	1.68	12	0.63	2439.00	8081.00	18350	20230703	-25.99	9600	20221013	41.46	18350	-25.99	20230703	10340	31.33	20230316	18350	-25.99	20230703	9600	41.46	20221013	3.39	N	078350	500	76 억	489424	N	N	N	N
63	20230918	110545	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13700	-580	5	-4.06	1090307890	79495	47.77	13900	14030	13600	18560	10000	14280	13715.19	3.21	1871	14826	14552	14376	14102	13926	14465	14015	76	4280	500	10280	10	1	15244382	2088	5.62	1.70	12	0.52	2439.00	8081.00	18350	20230703	-25.34	9600	20221013	42.71	18350	-25.34	20230703	10340	32.50	20230316	18350	-25.34	20230703	9600	42.71	20221013	3.39	N	078350	500	76 억	489424	N	N	N	N
64	20230918	100540	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13670	-610	5	-4.27	786568820	57220	34.39	13900	14030	13630	18560	10000	14280	13746.09	3.21	790	14826	14552	14376	14102	13926	14465	14015	76	4280	500	10280	10	1	15244382	2084	5.60	1.69	12	0.38	2439.00	8081.00	18350	20230703	-25.50	9600	20221013	42.40	18350	-25.50	20230703	10340	32.21	20230316	18350	-25.50	20230703	9600	42.40	20221013	3.39	N	078350	500	76 억	489424	N	N	N	N
65	20230918	090536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13970	-310	5	-2.17	105304050	7560	4.54	13900	14030	13870	18560	10000	14280	13927.57	3.21	-1180	14826	14552	14376	14102	13926	14465	14015	76	4280	500	10280	10	1	15244382	2130	5.73	1.73	12	0.05	2439.00	8081.00	18350	20230703	-23.87	9600	20221013	45.52	18350	-23.87	20230703	10340	35.11	20230316	18350	-23.87	20230703	9600	45.52	20221013	3.39	N	078350	500	76 억	489424	N	N	N	N
66	20230915	160544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14280	-330	5	-2.26	2385399190	165904	53.93	14640	14650	14200	18990	10230	14610	14378.55	3.51	-58158	15536	15072	14376	13912	13216	15305	14145	76	4380	500	10510	10	1	15244382	2177	5.85	1.77	12	1.09	2439.00	8081.00	18350	20230703	-22.18	9600	20221013	48.75	18350	-22.18	20230703	10340	38.10	20230316	18350	-22.18	20230703	9600	48.75	20221013	2.99	N	078350	500	76 억	534374	N	N	N	N
67	20230915	150544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14260	-350	5	-2.40	2343292710	162954	52.97	14640	14650	14200	18990	10230	14610	14379.85	3.51	-57277	15536	15072	14376	13912	13216	15305	14145	76	4380	500	10510	10	1	15244382	2174	5.85	1.76	12	1.07	2439.00	8081.00	18350	20230703	-22.29	9600	20221013	48.54	18350	-22.29	20230703	10340	37.91	20230316	18350	-22.29	20230703	9600	48.54	20221013	2.99	N	078350	500	76 억	534374	N	N	N	N
68	20230915	140541	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14370	-240	5	-1.64	2063511580	143430	46.63	14640	14650	14200	18990	10230	14610	14386.62	3.51	-43701	15536	15072	14376	13912	13216	15305	14145	76	4380	500	10510	10	1	15244382	2191	5.89	1.78	12	0.94	2439.00	8081.00	18350	20230703	-21.69	9600	20221013	49.69	18350	-21.69	20230703	10340	38.97	20230316	18350	-21.69	20230703	9600	49.69	20221013	2.99	N	078350	500	76 억	534374	N	N	N	N
69	20230915	130540	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14330	-280	5	-1.92	1806964260	125569	40.82	14640	14650	14200	18990	10230	14610	14389.91	3.51	-29365	15536	15072	14376	13912	13216	15305	14145	76	4380	500	10510	10	1	15244382	2185	5.88	1.77	12	0.82	2439.00	8081.00	18350	20230703	-21.91	9600	20221013	49.27	18350	-21.91	20230703	10340	38.59	20230316	18350	-21.91	20230703	9600	49.27	20221013	2.99	N	078350	500	76 억	534374	N	N	N	N
70	20230915	120545	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14440	-170	5	-1.16	1518932360	105590	34.33	14640	14650	14200	18990	10230	14610	14384.83	3.51	-16287	15536	15072	14376	13912	13216	15305	14145	76	4380	500	10510	10	1	15244382	2201	5.92	1.79	12	0.69	2439.00	8081.00	18350	20230703	-21.31	9600	20221013	50.42	18350	-21.31	20230703	10340	39.65	20230316	18350	-21.31	20230703	9600	50.42	20221013	2.99	N	078350	500	76 억	534374	N	N	N	N
71	20230915	110548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14330	-280	5	-1.92	1137682680	79202	25.75	14640	14650	14200	18990	10230	14610	14363.79	3.51	-12901	15536	15072	14376	13912	13216	15305	14145	76	4380	500	10510	10	1	15244382	2185	5.88	1.77	12	0.52	2439.00	8081.00	18350	20230703	-21.91	9600	20221013	49.27	18350	-21.91	20230703	10340	38.59	20230316	18350	-21.91	20230703	9600	49.27	20221013	2.99	N	078350	500	76 억	534374	N	N	N	N
72	20230915	100545	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14330	-280	5	-1.92	724196750	50249	16.34	14640	14650	14220	18990	10230	14610	14411.49	3.51	-3459	15536	15072	14376	13912	13216	15305	14145	76	4380	500	10510	10	1	15244382	2185	5.88	1.77	12	0.33	2439.00	8081.00	18350	20230703	-21.91	9600	20221013	49.27	18350	-21.91	20230703	10340	38.59	20230316	18350	-21.91	20230703	9600	49.27	20221013	2.99	N	078350	500	76 억	534374	N	N	N	N
73	20230915	090536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14340	-270	5	-1.85	211694380	14581	4.74	14640	14650	14280	18990	10230	14610	14517.43	3.51	-5588	15536	15072	14376	13912	13216	15305	14145	76	4380	500	10510	10	1	15244382	2186	5.88	1.77	12	0.10	2439.00	8081.00	18350	20230703	-21.85	9600	20221013	49.38	18350	-21.85	20230703	10340	38.68	20230316	18350	-21.85	20230703	9600	49.38	20221013	2.99	N	078350	500	76 억	534374	N	N	N	N
74	20230914	160541	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14610	710	2	5.11	4428357950	307412	94.41	13700	14840	13680	18070	9730	13900	14405.00	3.53	-11474	14806	14352	13636	13182	12466	14580	13410	76	4170	500	10000	10	1	15244382	2227	5.99	1.81	12	2.02	2439.00	8081.00	18350	20230703	-20.38	9600	20221013	52.19	18350	-20.38	20230703	10340	41.30	20230316	18350	-20.38	20230703	9600	52.19	20221013	2.93	N	078350	500	76 억	538720	N	N	N	N
75	20230914	150531	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14510	610	2	4.39	4189801010	290984	89.37	13700	14840	13680	18070	9730	13900	14398.83	3.53	-15290	14806	14352	13636	13182	12466	14580	13410	76	4170	500	10000	10	1	15244382	2212	5.95	1.80	12	1.91	2439.00	8081.00	18350	20230703	-20.93	9600	20221013	51.15	18350	-20.93	20230703	10340	40.33	20230316	18350	-20.93	20230703	9600	51.15	20221013	2.93	N	078350	500	76 억	538720	N	N	N	N
76	20230914	140537	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14810	910	2	6.55	3071256350	214883	66.00	13700	14840	13680	18070	9730	13900	14292.80	3.53	-5089	14806	14352	13636	13182	12466	14580	13410	76	4170	500	10000	10	1	15244382	2258	6.07	1.83	12	1.41	2439.00	8081.00	18350	20230703	-19.29	9600	20221013	54.27	18350	-19.29	20230703	10340	43.23	20230316	18350	-19.29	20230703	9600	54.27	20221013	2.93	N	078350	500	76 억	538720	N	N	N	N
77	20230914	130527	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14110	210	2	1.51	1783218790	126089	38.72	13700	14440	13680	18070	9730	13900	14142.65	3.53	-11644	14806	14352	13636	13182	12466	14580	13410	76	4170	500	10000	10	1	15244382	2151	5.79	1.75	12	0.83	2439.00	8081.00	18350	20230703	-23.11	9600	20221013	46.98	18350	-23.11	20230703	10340	36.46	20230316	18350	-23.11	20230703	9600	46.98	20221013	2.93	N	078350	500	76 억	538720	N	N	N	N
78	20230914	120537	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14160	260	2	1.87	1525618310	107792	33.11	13700	14440	13680	18070	9730	13900	14153.49	3.53	-12214	14806	14352	13636	13182	12466	14580	13410	76	4170	500	10000	10	1	15244382	2159	5.81	1.75	12	0.71	2439.00	8081.00	18350	20230703	-22.83	9600	20221013	47.50	18350	-22.83	20230703	10340	36.94	20230316	18350	-22.83	20230703	9600	47.50	20221013	2.93	N	078350	500	76 억	538720	N	N	N	N
79	20230914	110532	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14030	130	2	0.94	1250734460	88378	27.14	13700	14440	13680	18070	9730	13900	14152.27	3.53	-11232	14806	14352	13636	13182	12466	14580	13410	76	4170	500	10000	10	1	15244382	2139	5.75	1.74	12	0.58	2439.00	8081.00	18350	20230703	-23.54	9600	20221013	46.15	18350	-23.54	20230703	10340	35.69	20230316	18350	-23.54	20230703	9600	46.15	20221013	2.93	N	078350	500	76 억	538720	N	N	N	N
80	20230914	100527	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14210	310	2	2.23	1145337580	80871	24.84	13700	14440	13680	18070	9730	13900	14162.71	3.53	-8603	14806	14352	13636	13182	12466	14580	13410	76	4170	500	10000	10	1	15244382	2166	5.83	1.76	12	0.53	2439.00	8081.00	18350	20230703	-22.56	9600	20221013	48.02	18350	-22.56	20230703	10340	37.43	20230316	18350	-22.56	20230703	9600	48.02	20221013	2.93	N	078350	500	76 억	538720	N	N	N	N
81	20230914	090538	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13800	-100	5	-0.72	52300660	3795	1.17	13700	13920	13680	18070	9730	13900	13779.63	3.53	-725	14806	14352	13636	13182	12466	14580	13410	76	4170	500	10000	10	1	15244382	2104	5.66	1.71	12	0.02	2439.00	8081.00	18350	20230703	-24.80	9600	20221013	43.75	18350	-24.80	20230703	10340	33.46	20230316	18350	-24.80	20230703	9600	43.75	20221013	2.93	N	078350	500	76 억	538720	N	N	N	N
82	20230913	160541	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13900	410	2	3.04	4430593840	325385	306.18	13400	14090	12920	17530	9450	13490	13615.51	3.47	8854	14076	13782	13396	13102	12716	13930	13250	76	4040	500	9710	10	1	15244382	2119	5.70	1.72	12	2.13	2439.00	8081.00	18350	20230703	-24.25	9600	20221013	44.79	18350	-24.25	20230703	10340	34.43	20230316	18350	-24.25	20230703	9600	44.79	20221013	2.99	N	078350	500	76 억	529418	N	N	N	N
83	20230913	150534	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13920	430	2	3.19	4128909510	303761	285.84	13400	14090	12920	17530	9450	13490	13592.66	3.47	7949	14076	13782	13396	13102	12716	13930	13250	76	4040	500	9710	10	1	15244382	2122	5.71	1.72	12	1.99	2439.00	8081.00	18350	20230703	-24.14	9600	20221013	45.00	18350	-24.14	20230703	10340	34.62	20230316	18350	-24.14	20230703	9600	45.00	20221013	2.99	N	078350	500	76 억	529418	N	N	N	N
84	20230913	140538	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13780	290	2	2.15	3374039910	249585	234.86	13400	14050	12920	17530	9450	13490	13518.61	3.47	-4745	14076	13782	13396	13102	12716	13930	13250	76	4040	500	9710	10	1	15244382	2101	5.65	1.71	12	1.64	2439.00	8081.00	18350	20230703	-24.90	9600	20221013	43.54	18350	-24.90	20230703	10340	33.27	20230316	18350	-24.90	20230703	9600	43.54	20221013	2.99	N	078350	500	76 억	529418	N	N	N	N
85	20230913	130524	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13660	170	2	1.26	2638548010	196523	184.93	13400	13980	12920	17530	9450	13490	13426.12	3.47	-8544	14076	13782	13396	13102	12716	13930	13250	76	4040	500	9710	10	1	15244382	2082	5.60	1.69	12	1.29	2439.00	8081.00	18350	20230703	-25.56	9600	20221013	42.29	18350	-25.56	20230703	10340	32.11	20230316	18350	-25.56	20230703	9600	42.29	20221013	2.99	N	078350	500	76 억	529418	N	N	N	N
86	20230913	120537	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13480	-10	5	-0.07	2393836440	178394	167.87	13400	13980	12920	17530	9450	13490	13418.77	3.47	-16259	14076	13782	13396	13102	12716	13930	13250	76	4040	500	9710	10	1	15244382	2055	5.53	1.67	12	1.17	2439.00	8081.00	18350	20230703	-26.54	9600	20221013	40.42	18350	-26.54	20230703	10340	30.37	20230316	18350	-26.54	20230703	9600	40.42	20221013	2.99	N	078350	500	76 억	529418	N	N	N	N
87	20230913	110536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13070	-420	5	-3.11	2179168210	162268	152.69	13400	13980	12920	17530	9450	13490	13429.40	3.47	-19933	14076	13782	13396	13102	12716	13930	13250	76	4040	500	9710	10	1	15244382	1992	5.36	1.62	12	1.06	2439.00	8081.00	18350	20230703	-28.77	9600	20221013	36.15	18350	-28.77	20230703	10340	26.40	20230316	18350	-28.77	20230703	9600	36.15	20221013	2.99	N	078350	500	76 억	529418	N	N	N	N
88	20230913	100529	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13090	-400	5	-2.97	1360025380	99537	93.66	13400	13980	13080	17530	9450	13490	13663.71	3.47	-8429	14076	13782	13396	13102	12716	13930	13250	76	4040	500	9710	10	1	15244382	1995	5.37	1.62	12	0.65	2439.00	8081.00	18350	20230703	-28.66	9600	20221013	36.35	18350	-28.66	20230703	10340	26.60	20230316	18350	-28.66	20230703	9600	36.35	20221013	2.99	N	078350	500	76 억	529418	N	N	N	N
89	20230913	090527	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13610	120	2	0.89	22900290	1696	1.60	13400	13610	13330	17530	9450	13490	13503.41	3.47	69	14076	13782	13396	13102	12716	13930	13250	76	4040	500	9710	10	1	15244382	2075	5.58	1.68	12	0.01	2439.00	8081.00	18350	20230703	-25.83	9600	20221013	41.77	18350	-25.83	20230703	10340	31.62	20230316	18350	-25.83	20230703	9600	41.77	20221013	2.99	N	078350	500	76 억	529418	N	N	N	N
90	20230912	160521	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13490	460	2	3.53	1424885740	106191	125.04	13090	13690	13010	16930	9130	13030	13418.10	3.41	8915	13456	13242	13026	12812	12596	13135	12705	76	3900	500	9380	10	1	15244382	2056	5.53	1.67	12	0.70	2439.00	8081.00	18350	20230703	-26.49	9600	20221013	40.52	18350	-26.49	20230703	10340	30.46	20230316	18350	-26.49	20230703	9600	40.52	20221013	3.07	N	078350	500	76 억	519946	N	N	N	N
91	20230912	150530	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13430	400	2	3.07	1340279890	99909	117.64	13090	13690	13010	16930	9130	13030	13415.01	3.41	8912	13456	13242	13026	12812	12596	13135	12705	76	3900	500	9380	10	1	15244382	2047	5.51	1.66	12	0.66	2439.00	8081.00	18350	20230703	-26.81	9600	20221013	39.90	18350	-26.81	20230703	10340	29.88	20230316	18350	-26.81	20230703	9600	39.90	20221013	3.07	N	078350	500	76 억	519946	N	N	N	N
92	20230912	140529	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13450	420	2	3.22	1184986000	88376	104.06	13090	13690	13010	16930	9130	13030	13408.46	3.41	8419	13456	13242	13026	12812	12596	13135	12705	76	3900	500	9380	10	1	15244382	2050	5.51	1.66	12	0.58	2439.00	8081.00	18350	20230703	-26.70	9600	20221013	40.10	18350	-26.70	20230703	10340	30.08	20230316	18350	-26.70	20230703	9600	40.10	20221013	3.07	N	078350	500	76 억	519946	N	N	N	N
93	20230912	130524	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13610	580	2	4.45	845365850	63262	74.49	13090	13690	13010	16930	9130	13030	13362.93	3.41	9489	13456	13242	13026	12812	12596	13135	12705	76	3900	500	9380	10	1	15244382	2075	5.58	1.68	12	0.41	2439.00	8081.00	18350	20230703	-25.83	9600	20221013	41.77	18350	-25.83	20230703	10340	31.62	20230316	18350	-25.83	20230703	9600	41.77	20221013	3.07	N	078350	500	76 억	519946	N	N	N	N
94	20230912	120519	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13240	210	2	1.61	581983700	43710	51.47	13090	13460	13010	16930	9130	13030	13314.66	3.41	4230	13456	13242	13026	12812	12596	13135	12705	76	3900	500	9380	10	1	15244382	2018	5.43	1.64	12	0.29	2439.00	8081.00	18350	20230703	-27.85	9600	20221013	37.92	18350	-27.85	20230703	10340	28.05	20230316	18350	-27.85	20230703	9600	37.92	20221013	3.07	N	078350	500	76 억	519946	N	N	N	N
95	20230912	110525	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13230	200	2	1.53	539192170	40486	47.67	13090	13460	13010	16930	9130	13030	13317.99	3.41	4911	13456	13242	13026	12812	12596	13135	12705	76	3900	500	9380	10	1	15244382	2017	5.42	1.64	12	0.27	2439.00	8081.00	18350	20230703	-27.90	9600	20221013	37.81	18350	-27.90	20230703	10340	27.95	20230316	18350	-27.90	20230703	9600	37.81	20221013	3.07	N	078350	500	76 억	519946	N	N	N	N
96	20230912	100522	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13260	230	2	1.77	416810960	31250	36.80	13090	13460	13010	16930	9130	13030	13337.95	3.41	3177	13456	13242	13026	12812	12596	13135	12705	76	3900	500	9380	10	1	15244382	2021	5.44	1.64	12	0.20	2439.00	8081.00	18350	20230703	-27.74	9600	20221013	38.12	18350	-27.74	20230703	10340	28.24	20230316	18350	-27.74	20230703	9600	38.12	20221013	3.07	N	078350	500	76 억	519946	N	N	N	N
97	20230912	090533	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13010	-20	5	-0.15	23730880	1820	2.14	13090	13090	13010	16930	9130	13030	13038.95	3.41	-1000	13456	13242	13026	12812	12596	13135	12705	76	3900	500	9380	10	1	15244382	1983	5.33	1.61	12	0.01	2439.00	8081.00	18350	20230703	-29.10	9600	20221013	35.52	18350	-29.10	20230703	10340	25.82	20230316	18350	-29.10	20230703	9600	35.52	20221013	3.07	N	078350	500	76 억	519946	N	N	N	N
98	20230911	160520	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13030	-270	5	-2.03	1101632010	84906	61.92	13240	13240	12810	17290	9310	13300	12974.72	3.53	-19491	13900	13600	13180	12880	12460	13750	13030	76	3990	500	9570	10	1	15244382	1986	5.34	1.61	12	0.56	2439.00	8081.00	18350	20230703	-28.99	9600	20221013	35.73	18350	-28.99	20230703	10340	26.02	20230316	18350	-28.99	20230703	9600	35.73	20221013	3.06	N	078350	500	76 억	538172	N	N	N	N
99	20230911	150528	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12980	-320	5	-2.41	1074532400	82828	60.40	13240	13240	12810	17290	9310	13300	12973.06	3.53	-18626	13900	13600	13180	12880	12460	13750	13030	76	3990	500	9570	10	1	15244382	1979	5.32	1.61	12	0.54	2439.00	8081.00	18350	20230703	-29.26	9600	20221013	35.21	18350	-29.26	20230703	10340	25.53	20230316	18350	-29.26	20230703	9600	35.21	20221013	3.06	N	078350	500	76 억	538172	N	N	N	N
100	20230911	140534	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13050	-250	5	-1.88	886105560	68320	49.82	13240	13240	12810	17290	9310	13300	12969.93	3.53	-16603	13900	13600	13180	12880	12460	13750	13030	76	3990	500	9570	10	1	15244382	1989	5.35	1.61	12	0.45	2439.00	8081.00	18350	20230703	-28.88	9600	20221013	35.94	18350	-28.88	20230703	10340	26.21	20230316	18350	-28.88	20230703	9600	35.94	20221013	3.06	N	078350	500	76 억	538172	N	N	N	N
101	20230911	130514	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12890	-410	5	-3.08	759413500	58523	42.68	13240	13240	12810	17290	9310	13300	12976.33	3.53	-18606	13900	13600	13180	12880	12460	13750	13030	76	3990	500	9570	10	1	15244382	1965	5.28	1.60	12	0.38	2439.00	8081.00	18350	20230703	-29.75	9600	20221013	34.27	18350	-29.75	20230703	10340	24.66	20230316	18350	-29.75	20230703	9600	34.27	20221013	3.06	N	078350	500	76 억	538172	N	N	N	N
102	20230911	120522	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12980	-320	5	-2.41	711301880	54828	39.98	13240	13240	12810	17290	9310	13300	12973.33	3.53	-16736	13900	13600	13180	12880	12460	13750	13030	76	3990	500	9570	10	1	15244382	1979	5.32	1.61	12	0.36	2439.00	8081.00	18350	20230703	-29.26	9600	20221013	35.21	18350	-29.26	20230703	10340	25.53	20230316	18350	-29.26	20230703	9600	35.21	20221013	3.06	N	078350	500	76 억	538172	N	N	N	N
103	20230911	110511	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13010	-290	5	-2.18	594539160	45820	33.41	13240	13240	12810	17290	9310	13300	12975.54	3.53	-16879	13900	13600	13180	12880	12460	13750	13030	76	3990	500	9570	10	1	15244382	1983	5.33	1.61	12	0.30	2439.00	8081.00	18350	20230703	-29.10	9600	20221013	35.52	18350	-29.10	20230703	10340	25.82	20230316	18350	-29.10	20230703	9600	35.52	20221013	3.06	N	078350	500	76 억	538172	N	N	N	N
104	20230911	100515	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12860	-440	5	-3.31	418881650	32160	23.45	13240	13240	12810	17290	9310	13300	13024.93	3.53	-12173	13900	13600	13180	12880	12460	13750	13030	76	3990	500	9570	10	1	15244382	1960	5.27	1.59	12	0.21	2439.00	8081.00	18350	20230703	-29.92	9600	20221013	33.96	18350	-29.92	20230703	10340	24.37	20230316	18350	-29.92	20230703	9600	33.96	20221013	3.06	N	078350	500	76 억	538172	N	N	N	N
105	20230911	090513	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13110	-190	5	-1.43	35503870	2698	1.97	13240	13240	13100	17290	9310	13300	13159.33	3.53	-202	13900	13600	13180	12880	12460	13750	13030	76	3990	500	9570	10	1	15244382	1999	5.38	1.62	12	0.02	2439.00	8081.00	18350	20230703	-28.56	9600	20221013	36.56	18350	-28.56	20230703	10340	26.79	20230316	18350	-28.56	20230703	9600	36.56	20221013	3.06	N	078350	500	76 억	538172	N	N	N	N
106	20230908	160522	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13300	240	2	1.84	1793630000	137097	96.12	13100	13480	12760	16970	9150	13060	13082.93	3.63	-15687	14246	13652	13126	12532	12006	13950	12830	76	3910	500	9400	10	1	15244382	2028	5.45	1.65	12	0.90	2439.00	8081.00	18350	20230703	-27.52	9600	20221013	38.54	18350	-27.52	20230703	10340	28.63	20230316	18350	-27.52	20230703	9600	38.54	20221013	3.04	N	078350	500	76 억	552937	N	N	N	N
107	20230908	150523	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13260	200	2	1.53	1754955580	134191	94.08	13100	13480	12760	16970	9150	13060	13078.04	3.63	-15475	14246	13652	13126	12532	12006	13950	12830	76	3910	500	9400	10	1	15244382	2021	5.44	1.64	12	0.88	2439.00	8081.00	18350	20230703	-27.74	9600	20221013	38.12	18350	-27.74	20230703	10340	28.24	20230316	18350	-27.74	20230703	9600	38.12	20221013	3.04	N	078350	500	76 억	552937	N	N	N	N
108	20230908	140522	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13210	150	2	1.15	1484107340	113803	79.79	13100	13480	12760	16970	9150	13060	13041.02	3.63	-17089	14246	13652	13126	12532	12006	13950	12830	76	3910	500	9400	10	1	15244382	2014	5.42	1.63	12	0.75	2439.00	8081.00	18350	20230703	-28.01	9600	20221013	37.60	18350	-28.01	20230703	10340	27.76	20230316	18350	-28.01	20230703	9600	37.60	20221013	3.04	N	078350	500	76 억	552937	N	N	N	N
109	20230908	130526	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12780	-280	5	-2.14	1303245570	99928	70.06	13100	13480	12760	16970	9150	13060	13041.85	3.63	-19939	14246	13652	13126	12532	12006	13950	12830	76	3910	500	9400	10	1	15244382	1948	5.24	1.58	12	0.66	2439.00	8081.00	18350	20230703	-30.35	9600	20221013	33.12	18350	-30.35	20230703	10340	23.60	20230316	18350	-30.35	20230703	9600	33.12	20221013	3.04	N	078350	500	76 억	552937	N	N	N	N
110	20230908	120533	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12800	-260	5	-1.99	1185499790	90718	63.60	13100	13480	12790	16970	9150	13060	13067.97	3.63	-20588	14246	13652	13126	12532	12006	13950	12830	76	3910	500	9400	10	1	15244382	1951	5.25	1.58	12	0.60	2439.00	8081.00	18350	20230703	-30.25	9600	20221013	33.33	18350	-30.25	20230703	10340	23.79	20230316	18350	-30.25	20230703	9600	33.33	20221013	3.04	N	078350	500	76 억	552937	N	N	N	N
111	20230908	110527	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12820	-240	5	-1.84	1053787510	80426	56.39	13100	13480	12790	16970	9150	13060	13102.57	3.63	-20966	14246	13652	13126	12532	12006	13950	12830	76	3910	500	9400	10	1	15244382	1954	5.26	1.59	12	0.53	2439.00	8081.00	18350	20230703	-30.14	9600	20221013	33.54	18350	-30.14	20230703	10340	23.98	20230316	18350	-30.14	20230703	9600	33.54	20221013	3.04	N	078350	500	76 억	552937	N	N	N	N
112	20230908	100523	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12790	-270	5	-2.07	752043200	56976	39.95	13100	13480	12790	16970	9150	13060	13199.30	3.63	-16339	14246	13652	13126	12532	12006	13950	12830	76	3910	500	9400	10	1	15244382	1950	5.24	1.58	12	0.37	2439.00	8081.00	18350	20230703	-30.30	9600	20221013	33.23	18350	-30.30	20230703	10340	23.69	20230316	18350	-30.30	20230703	9600	33.23	20221013	3.04	N	078350	500	76 억	552937	N	N	N	N
113	20230908	090527	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13310	250	2	1.91	105841560	7986	5.60	13100	13340	13100	16970	9150	13060	13253.41	3.63	-2142	14246	13652	13126	12532	12006	13950	12830	76	3910	500	9400	10	1	15244382	2029	5.46	1.65	12	0.05	2439.00	8081.00	18350	20230703	-27.47	9600	20221013	38.65	18350	-27.47	20230703	10340	28.72	20230316	18350	-27.47	20230703	9600	38.65	20221013	3.04	N	078350	500	76 억	552937	N	N	N	N
114	20230907	160519	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13060	380	2	3.00	1805047590	136426	151.19	12600	13720	12600	16480	8880	12680	13231.02	3.57	9925	13426	13052	12776	12402	12126	12915	12265	76	3800	500	9120	10	1	15244382	1991	5.35	1.62	12	0.89	2439.00	8081.00	18350	20230703	-28.83	9600	20221013	36.04	18350	-28.83	20230703	10340	26.31	20230316	18350	-28.83	20230703	9600	36.04	20221013	3.02	N	078350	500	76 억	544359	N	N	N	N
115	20230907	150523	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13000	320	2	2.52	1753707880	132475	146.81	12600	13720	12600	16480	8880	12680	13238.03	3.57	9189	13426	13052	12776	12402	12126	12915	12265	76	3800	500	9120	10	1	15244382	1982	5.33	1.61	12	0.87	2439.00	8081.00	18350	20230703	-29.16	9600	20221013	35.42	18350	-29.16	20230703	10340	25.73	20230316	18350	-29.16	20230703	9600	35.42	20221013	3.02	N	078350	500	76 억	544359	N	N	N	N
116	20230907	140518	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13220	540	2	4.26	1550046590	116854	129.50	12600	13720	12600	16480	8880	12680	13264.81	3.57	7219	13426	13052	12776	12402	12126	12915	12265	76	3800	500	9120	10	1	15244382	2015	5.42	1.64	12	0.77	2439.00	8081.00	18350	20230703	-27.96	9600	20221013	37.71	18350	-27.96	20230703	10340	27.85	20230316	18350	-27.96	20230703	9600	37.71	20221013	3.02	N	078350	500	76 억	544359	N	N	N	N
117	20230907	130519	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13110	430	2	3.39	510091620	39567	43.85	12600	13180	12600	16480	8880	12680	12891.84	3.57	6797	13426	13052	12776	12402	12126	12915	12265	76	3800	500	9120	10	1	15244382	1999	5.38	1.62	12	0.26	2439.00	8081.00	18350	20230703	-28.56	9600	20221013	36.56	18350	-28.56	20230703	10340	26.79	20230316	18350	-28.56	20230703	9600	36.56	20221013	3.02	N	078350	500	76 억	544359	N	N	N	N
118	20230907	120526	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12850	170	2	1.34	380094930	29588	32.79	12600	13100	12600	16480	8880	12680	12846.25	3.57	86	13426	13052	12776	12402	12126	12915	12265	76	3800	500	9120	10	1	15244382	1959	5.27	1.59	12	0.19	2439.00	8081.00	18350	20230703	-29.97	9600	20221013	33.85	18350	-29.97	20230703	10340	24.27	20230316	18350	-29.97	20230703	9600	33.85	20221013	3.02	N	078350	500	76 억	544359	N	N	N	N
119	20230907	110524	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12790	110	2	0.87	303098840	23574	26.13	12600	13100	12600	16480	8880	12680	12857.34	3.57	1303	13426	13052	12776	12402	12126	12915	12265	76	3800	500	9120	10	1	15244382	1950	5.24	1.58	12	0.15	2439.00	8081.00	18350	20230703	-30.30	9600	20221013	33.23	18350	-30.30	20230703	10340	23.69	20230316	18350	-30.30	20230703	9600	33.23	20221013	3.02	N	078350	500	76 억	544359	N	N	N	N
120	20230907	100522	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12860	180	2	1.42	220077370	17124	18.98	12600	13000	12600	16480	8880	12680	12851.98	3.57	3748	13426	13052	12776	12402	12126	12915	12265	76	3800	500	9120	10	1	15244382	1960	5.27	1.59	12	0.11	2439.00	8081.00	18350	20230703	-29.92	9600	20221013	33.96	18350	-29.92	20230703	10340	24.37	20230316	18350	-29.92	20230703	9600	33.96	20221013	3.02	N	078350	500	76 억	544359	N	N	N	N
121	20230907	090527	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12740	60	2	0.47	14211680	1121	1.24	12600	12740	12600	16480	8880	12680	12677.68	3.57	145	13426	13052	12776	12402	12126	12915	12265	76	3800	500	9120	10	1	15244382	1942	5.22	1.58	12	0.01	2439.00	8081.00	18350	20230703	-30.57	9600	20221013	32.71	18350	-30.57	20230703	10340	23.21	20230316	18350	-30.57	20230703	9600	32.71	20221013	3.02	N	078350	500	76 억	544359	N	N	N	N
122	20230906	160519	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12680	-470	5	-3.57	1149079310	90023	140.05	13150	13150	12500	17090	9210	13150	12764.30	3.76	-38689	13503	13326	13083	12906	12663	13205	12785	76	3940	500	9460	10	1	15244382	1933	5.20	1.57	12	0.59	2439.00	8081.00	18350	20230703	-30.90	9600	20221013	32.08	18350	-30.90	20230703	10340	22.63	20230316	18350	-30.90	20230703	9600	32.08	20221013	2.96	N	078350	500	76 억	573682	N	N	N	N
123	20230906	150520	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12570	-580	5	-4.41	1128794930	88418	137.56	13150	13150	12500	17090	9210	13150	12766.57	3.76	-38162	13503	13326	13083	12906	12663	13205	12785	76	3940	500	9460	10	1	15244382	1916	5.15	1.56	12	0.58	2439.00	8081.00	18350	20230703	-31.50	9600	20221013	30.94	18350	-31.50	20230703	10340	21.57	20230316	18350	-31.50	20230703	9600	30.94	20221013	2.96	N	078350	500	76 억	573682	N	N	N	N
124	20230906	140521	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12750	-400	5	-3.04	832794710	64948	101.04	13150	13150	12710	17090	9210	13150	12822.48	3.76	-20859	13503	13326	13083	12906	12663	13205	12785	76	3940	500	9460	10	1	15244382	1944	5.23	1.58	12	0.43	2439.00	8081.00	18350	20230703	-30.52	9600	20221013	32.81	18350	-30.52	20230703	10340	23.31	20230316	18350	-30.52	20230703	9600	32.81	20221013	2.96	N	078350	500	76 억	573682	N	N	N	N
125	20230906	130517	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12770	-380	5	-2.89	630105800	49044	76.30	13150	13150	12730	17090	9210	13150	12847.77	3.76	-16469	13503	13326	13083	12906	12663	13205	12785	76	3940	500	9460	10	1	15244382	1947	5.24	1.58	12	0.32	2439.00	8081.00	18350	20230703	-30.41	9600	20221013	33.02	18350	-30.41	20230703	10340	23.50	20230316	18350	-30.41	20230703	9600	33.02	20221013	2.96	N	078350	500	76 억	573682	N	N	N	N
126	20230906	120526	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12770	-380	5	-2.89	614893780	47853	74.45	13150	13150	12730	17090	9210	13150	12849.64	3.76	-16341	13503	13326	13083	12906	12663	13205	12785	76	3940	500	9460	10	1	15244382	1947	5.24	1.58	12	0.31	2439.00	8081.00	18350	20230703	-30.41	9600	20221013	33.02	18350	-30.41	20230703	10340	23.50	20230316	18350	-30.41	20230703	9600	33.02	20221013	2.96	N	078350	500	76 억	573682	N	N	N	N
127	20230906	110523	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12810	-340	5	-2.59	451829660	35104	54.61	13150	13150	12730	17090	9210	13150	12871.17	3.76	-16712	13503	13326	13083	12906	12663	13205	12785	76	3940	500	9460	10	1	15244382	1953	5.25	1.59	12	0.23	2439.00	8081.00	18350	20230703	-30.19	9600	20221013	33.44	18350	-30.19	20230703	10340	23.89	20230316	18350	-30.19	20230703	9600	33.44	20221013	2.96	N	078350	500	76 억	573682	N	N	N	N
128	20230906	100509	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12850	-300	5	-2.28	265546190	20553	31.98	13150	13150	12830	17090	9210	13150	12920.07	3.76	-7949	13503	13326	13083	12906	12663	13205	12785	76	3940	500	9460	10	1	15244382	1959	5.27	1.59	12	0.13	2439.00	8081.00	18350	20230703	-29.97	9600	20221013	33.85	18350	-29.97	20230703	10340	24.27	20230316	18350	-29.97	20230703	9600	33.85	20221013	2.96	N	078350	500	76 억	573682	N	N	N	N
129	20230906	090514	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12940	-210	5	-1.60	61496360	4747	7.39	13150	13150	12930	17090	9210	13150	12954.78	3.76	-2398	13503	13326	13083	12906	12663	13205	12785	76	3940	500	9460	10	1	15244382	1973	5.31	1.60	12	0.03	2439.00	8081.00	18350	20230703	-29.48	9600	20221013	34.79	18350	-29.48	20230703	10340	25.15	20230316	18350	-29.48	20230703	9600	34.79	20221013	2.96	N	078350	500	76 억	573682	N	N	N	N
130	20230905	160514	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13150	-130	5	-0.98	832179770	63869	80.33	13210	13260	12840	17260	9300	13280	13028.46	3.81	-6795	14120	13700	13450	13030	12780	13575	12905	76	3980	500	9560	10	1	15244382	2005	5.39	1.63	12	0.42	2439.00	8081.00	18350	20230703	-28.34	9600	20221013	36.98	18350	-28.34	20230703	10340	27.18	20230316	18350	-28.34	20230703	9600	36.98	20221013	2.82	N	078350	500	76 억	580178	N	N	N	N
131	20230905	150524	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13040	-240	5	-1.81	771337470	59225	74.49	13210	13260	12840	17260	9300	13280	13023.85	3.81	-5670	14120	13700	13450	13030	12780	13575	12905	76	3980	500	9560	10	1	15244382	1988	5.35	1.61	12	0.39	2439.00	8081.00	18350	20230703	-28.94	9600	20221013	35.83	18350	-28.94	20230703	10340	26.11	20230316	18350	-28.94	20230703	9600	35.83	20221013	2.82	N	078350	500	76 억	580178	N	N	N	N
132	20230905	140522	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13080	-200	5	-1.51	737542860	56640	71.24	13210	13260	12840	17260	9300	13280	13021.59	3.81	-3841	14120	13700	13450	13030	12780	13575	12905	76	3980	500	9560	10	1	15244382	1994	5.36	1.62	12	0.37	2439.00	8081.00	18350	20230703	-28.72	9600	20221013	36.25	18350	-28.72	20230703	10340	26.50	20230316	18350	-28.72	20230703	9600	36.25	20221013	2.82	N	078350	500	76 억	580178	N	N	N	N
133	20230905	130503	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13050	-230	5	-1.73	698889290	53686	67.52	13210	13260	12840	17260	9300	13280	13018.09	3.81	-3888	14120	13700	13450	13030	12780	13575	12905	76	3980	500	9560	10	1	15244382	1989	5.35	1.61	12	0.35	2439.00	8081.00	18350	20230703	-28.88	9600	20221013	35.94	18350	-28.88	20230703	10340	26.21	20230316	18350	-28.88	20230703	9600	35.94	20221013	2.82	N	078350	500	76 억	580178	N	N	N	N
134	20230905	120512	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13190	-90	5	-0.68	581930750	44794	56.34	13210	13220	12840	17260	9300	13280	12991.27	3.81	-3456	14120	13700	13450	13030	12780	13575	12905	76	3980	500	9560	10	1	15244382	2011	5.41	1.63	12	0.29	2439.00	8081.00	18350	20230703	-28.12	9600	20221013	37.40	18350	-28.12	20230703	10340	27.56	20230316	18350	-28.12	20230703	9600	37.40	20221013	2.82	N	078350	500	76 억	580178	N	N	N	N
135	20230905	110515	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12980	-300	5	-2.26	525956300	40511	50.95	13210	13220	12840	17260	9300	13280	12983.05	3.81	-4703	14120	13700	13450	13030	12780	13575	12905	76	3980	500	9560	10	1	15244382	1979	5.32	1.61	12	0.27	2439.00	8081.00	18350	20230703	-29.26	9600	20221013	35.21	18350	-29.26	20230703	10340	25.53	20230316	18350	-29.26	20230703	9600	35.21	20221013	2.82	N	078350	500	76 억	580178	N	N	N	N
136	20230905	100510	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12910	-370	5	-2.79	368480230	28298	35.59	13210	13220	12910	17260	9300	13280	13021.42	3.81	-1154	14120	13700	13450	13030	12780	13575	12905	76	3980	500	9560	10	1	15244382	1968	5.29	1.60	12	0.19	2439.00	8081.00	18350	20230703	-29.65	9600	20221013	34.48	18350	-29.65	20230703	10340	24.85	20230316	18350	-29.65	20230703	9600	34.48	20221013	2.82	N	078350	500	76 억	580178	N	N	N	N
137	20230905	090506	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13170	-110	5	-0.83	8012440	608	0.76	13210	13210	13150	17260	9300	13280	13178.36	3.81	-156	14120	13700	13450	13030	12780	13575	12905	76	3980	500	9560	10	1	15244382	2008	5.40	1.63	12	0.00	2439.00	8081.00	18350	20230703	-28.23	9600	20221013	37.19	18350	-28.23	20230703	10340	27.37	20230316	18350	-28.23	20230703	9600	37.19	20221013	2.82	N	078350	500	76 억	580178	N	N	N	N
138	20230904	160508	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13280	-200	5	-1.48	1065796230	79484	27.17	13870	13870	13200	17520	9440	13480	13408.94	3.99	-29694	14640	14060	13090	12510	11540	14350	12800	76	4040	500	9700	10	1	15244382	2024	5.44	1.64	12	0.52	2439.00	8081.00	18350	20230703	-27.63	9600	20221013	38.33	18350	-27.63	20230703	10340	28.43	20230316	18350	-27.63	20230703	9600	38.33	20221013	2.90	N	078350	500	76 억	608849	N	N	N	N
139	20230904	150500	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13270	-210	5	-1.56	1021921670	76178	26.04	13870	13870	13200	17520	9440	13480	13414.92	3.99	-29245	14640	14060	13090	12510	11540	14350	12800	76	4040	500	9700	10	1	15244382	2023	5.44	1.64	12	0.50	2439.00	8081.00	18350	20230703	-27.68	9600	20221013	38.23	18350	-27.68	20230703	10340	28.34	20230316	18350	-27.68	20230703	9600	38.23	20221013	2.90	N	078350	500	76 억	608849	N	N	N	N
140	20230904	140455	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13260	-220	5	-1.63	946804380	70509	24.10	13870	13870	13200	17520	9440	13480	13428.13	3.99	-25362	14640	14060	13090	12510	11540	14350	12800	76	4040	500	9700	10	1	15244382	2021	5.44	1.64	12	0.46	2439.00	8081.00	18350	20230703	-27.74	9600	20221013	38.12	18350	-27.74	20230703	10340	28.24	20230316	18350	-27.74	20230703	9600	38.12	20221013	2.90	N	078350	500	76 억	608849	N	N	N	N
141	20230904	130504	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13290	-190	5	-1.41	909907800	67726	23.15	13870	13870	13200	17520	9440	13480	13435.13	3.99	-23917	14640	14060	13090	12510	11540	14350	12800	76	4040	500	9700	10	1	15244382	2026	5.45	1.64	12	0.44	2439.00	8081.00	18350	20230703	-27.57	9600	20221013	38.44	18350	-27.57	20230703	10340	28.53	20230316	18350	-27.57	20230703	9600	38.44	20221013	2.90	N	078350	500	76 억	608849	N	N	N	N
142	20230904	120456	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13300	-180	5	-1.34	800135980	59492	20.33	13870	13870	13200	17520	9440	13480	13449.47	3.99	-21060	14640	14060	13090	12510	11540	14350	12800	76	4040	500	9700	10	1	15244382	2028	5.45	1.65	12	0.39	2439.00	8081.00	18350	20230703	-27.52	9600	20221013	38.54	18350	-27.52	20230703	10340	28.63	20230316	18350	-27.52	20230703	9600	38.54	20221013	2.90	N	078350	500	76 억	608849	N	N	N	N
143	20230904	110449	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13220	-260	5	-1.93	732723150	54424	18.60	13870	13870	13200	17520	9440	13480	13463.23	3.99	-18269	14640	14060	13090	12510	11540	14350	12800	76	4040	500	9700	10	1	15244382	2015	5.42	1.64	12	0.36	2439.00	8081.00	18350	20230703	-27.96	9600	20221013	37.71	18350	-27.96	20230703	10340	27.85	20230316	18350	-27.96	20230703	9600	37.71	20221013	2.90	N	078350	500	76 억	608849	N	N	N	N
144	20230904	100451	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13270	-210	5	-1.56	642758470	47627	16.28	13870	13870	13210	17520	9440	13480	13495.68	3.99	-15842	14640	14060	13090	12510	11540	14350	12800	76	4040	500	9700	10	1	15244382	2023	5.44	1.64	12	0.31	2439.00	8081.00	18350	20230703	-27.68	9600	20221013	38.23	18350	-27.68	20230703	10340	28.34	20230316	18350	-27.68	20230703	9600	38.23	20221013	2.90	N	078350	500	76 억	608849	N	N	N	N
145	20230904	090500	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13620	140	2	1.04	194951450	14211	4.86	13870	13870	13500	17520	9440	13480	13718.42	3.99	-8479	14640	14060	13090	12510	11540	14350	12800	76	4040	500	9700	10	1	15244382	2076	5.58	1.69	12	0.09	2439.00	8081.00	18350	20230703	-25.78	9600	20221013	41.88	18350	-25.78	20230703	10340	31.72	20230316	18350	-25.78	20230703	9600	41.88	20221013	2.90	N	078350	500	76 억	608849	N	N	N	N
146	20230901	160453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13480	1240	2	10.13	3858040620	292079	378.72	12240	13670	12120	15910	8570	12240	13208.63	3.75	20617	12933	12586	12343	11996	11753	12465	11875	76	3670	500	8810	10	1	15244382	2055	5.53	1.67	12	1.92	2439.00	8081.00	18350	20230703	-26.54	9600	20221013	40.42	18350	-26.54	20230703	10340	30.37	20230316	18350	-26.54	20230703	9600	40.42	20221013	2.91	N	078350	500	76 억	571259	N	N	N	N
147	20230901	150459	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13510	1270	2	10.38	3680252480	278851	361.57	12240	13670	12120	15910	8570	12240	13197.92	3.75	18306	12933	12586	12343	11996	11753	12465	11875	76	3670	500	8810	10	1	15244382	2060	5.54	1.67	12	1.83	2439.00	8081.00	18350	20230703	-26.38	9600	20221013	40.73	18350	-26.38	20230703	10340	30.66	20230316	18350	-26.38	20230703	9600	40.73	20221013	2.91	N	078350	500	76 억	571259	N	N	N	N
148	20230901	140500	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13550	1310	2	10.70	3199383480	242975	315.05	12240	13670	12120	15910	8570	12240	13167.55	3.75	13595	12933	12586	12343	11996	11753	12465	11875	76	3670	500	8810	10	1	15244382	2066	5.56	1.68	12	1.59	2439.00	8081.00	18350	20230703	-26.16	9600	20221013	41.15	18350	-26.16	20230703	10340	31.04	20230316	18350	-26.16	20230703	9600	41.15	20221013	2.91	N	078350	500	76 억	571259	N	N	N	N
149	20230901	130448	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13300	1060	2	8.66	2148315400	165045	214.01	12240	13430	12120	15910	8570	12240	13016.55	3.75	19069	12933	12586	12343	11996	11753	12465	11875	76	3670	500	8810	10	1	15244382	2028	5.45	1.65	12	1.08	2439.00	8081.00	18350	20230703	-27.52	9600	20221013	38.54	18350	-27.52	20230703	10340	28.63	20230316	18350	-27.52	20230703	9600	38.54	20221013	2.91	N	078350	500	76 억	571259	N	N	N	N
150	20230901	120452	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13030	790	2	6.45	1937311840	149075	193.30	12240	13430	12120	15910	8570	12240	12995.56	3.75	19404	12933	12586	12343	11996	11753	12465	11875	76	3670	500	8810	10	1	15244382	1986	5.34	1.61	12	0.98	2439.00	8081.00	18350	20230703	-28.99	9600	20221013	35.73	18350	-28.99	20230703	10340	26.02	20230316	18350	-28.99	20230703	9600	35.73	20221013	2.91	N	078350	500	76 억	571259	N	N	N	N
151	20230901	110453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13200	960	2	7.84	1655073190	127470	165.28	12240	13430	12120	15910	8570	12240	12984.03	3.75	17765	12933	12586	12343	11996	11753	12465	11875	76	3670	500	8810	10	1	15244382	2012	5.41	1.63	12	0.84	2439.00	8081.00	18350	20230703	-28.07	9600	20221013	37.50	18350	-28.07	20230703	10340	27.66	20230316	18350	-28.07	20230703	9600	37.50	20221013	2.91	N	078350	500	76 억	571259	N	N	N	N
152	20230901	100450	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12930	690	2	5.64	614574570	48438	62.81	12240	13020	12120	15910	8570	12240	12687.87	3.75	15133	12933	12586	12343	11996	11753	12465	11875	76	3670	500	8810	10	1	15244382	1971	5.30	1.60	12	0.32	2439.00	8081.00	18350	20230703	-29.54	9600	20221013	34.69	18350	-29.54	20230703	10340	25.05	20230316	18350	-29.54	20230703	9600	34.69	20221013	2.91	N	078350	500	76 억	571259	N	N	N	N
153	20230901	090445	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	12130	-110	5	-0.90	23041360	1900	2.46	12240	12270	12120	15910	8570	12240	12126.97	3.75	477	12933	12586	12343	11996	11753	12465	11875	76	3670	500	8810	10	1	15244382	1849	4.97	1.50	12	0.01	2439.00	8081.00	18350	20230703	-33.90	9600	20221013	26.35	18350	-33.90	20230703	10340	17.31	20230316	18350	-33.90	20230703	9600	26.35	20221013	2.91	N	078350	500	76 억	571259	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History