KissMeData/083450/price/prices-20230901.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22500	350	2	1.58	685466650	30827	51.57	21800	22650	21800	28750	15550	22150	22235.91	8.18	-2647	24483	23316	22183	21016	19883	22750	20450	47	6600	500	16390	50	1	9317745	2096	4.48	1.06	12	0.33	5024.00	21234.00	31600	20230717	-28.80	18000	20220928	25.00	31600	-28.80	20230717	18800	19.68	20230103	31600	-28.80	20230717	18000	25.00	20220928	3.60	N	083450	500	46 억	762069	N	N	0	N	N
3	20230927	150652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22550	400	2	1.81	629270750	28335	47.40	21800	22600	21800	28750	15550	22150	22208.25	8.18	-2379	24483	23316	22183	21016	19883	22750	20450	47	6600	500	16390	50	1	9317745	2101	4.49	1.06	12	0.30	5024.00	21234.00	31600	20230717	-28.64	18000	20220928	25.28	31600	-28.64	20230717	18800	19.95	20230103	31600	-28.64	20230717	18000	25.28	20220928	3.60	N	083450	500	46 억	762069	N	N	0	N	N
4	20230927	140652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	300	2	1.35	579801800	26136	43.72	21800	22450	21800	28750	15550	22150	22184.03	8.18	-2866	24483	23316	22183	21016	19883	22750	20450	47	6600	500	16390	50	1	9317745	2092	4.47	1.06	12	0.28	5024.00	21234.00	31600	20230717	-28.96	18000	20220928	24.72	31600	-28.96	20230717	18800	19.41	20230103	31600	-28.96	20230717	18000	24.72	20220928	3.60	N	083450	500	46 억	762069	N	N	0	N	N
5	20230927	130643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22200	50	2	0.23	484732350	21865	36.58	21800	22350	21800	28750	15550	22150	22169.33	8.18	-3735	24483	23316	22183	21016	19883	22750	20450	47	6600	500	16390	50	1	9317745	2069	4.42	1.05	12	0.23	5024.00	21234.00	31600	20230717	-29.75	18000	20220928	23.33	31600	-29.75	20230717	18800	18.09	20230103	31600	-29.75	20230717	18000	23.33	20220928	3.60	N	083450	500	46 억	762069	N	N	0	N	N
6	20230927	120643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22150	0	3	0.00	439874450	19841	33.19	21800	22350	21800	28750	15550	22150	22169.97	8.18	-3640	24483	23316	22183	21016	19883	22750	20450	47	6600	500	16390	50	1	9317745	2064	4.41	1.04	12	0.21	5024.00	21234.00	31600	20230717	-29.91	18000	20220928	23.06	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18000	23.06	20220928	3.60	N	083450	500	46 억	762069	N	N	0	N	N
7	20230927	110649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22150	0	3	0.00	389862200	17581	29.41	21800	22350	21800	28750	15550	22150	22175.20	8.18	-2850	24483	23316	22183	21016	19883	22750	20450	47	6600	500	16390	50	1	9317745	2064	4.41	1.04	12	0.19	5024.00	21234.00	31600	20230717	-29.91	18000	20220928	23.06	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18000	23.06	20220928	3.60	N	083450	500	46 억	762069	N	N	0	N	N
8	20230927	100645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22250	100	2	0.45	267138100	12067	20.19	21800	22350	21800	28750	15550	22150	22137.91	8.18	-830	24483	23316	22183	21016	19883	22750	20450	47	6600	500	16390	50	1	9317745	2073	4.43	1.05	12	0.13	5024.00	21234.00	31600	20230717	-29.59	18000	20220928	23.61	31600	-29.59	20230717	18800	18.35	20230103	31600	-29.59	20230717	18000	23.61	20220928	3.60	N	083450	500	46 억	762069	N	N	0	N	N
9	20230927	090655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	21900	-250	5	-1.13	43491650	1989	3.33	21800	22050	21800	28750	15550	22150	21866.09	8.18	664	24483	23316	22183	21016	19883	22750	20450	47	6600	500	16390	50	1	9317745	2041	4.36	1.03	12	0.02	5024.00	21234.00	31600	20230717	-30.70	18000	20220928	21.67	31600	-30.70	20230717	18800	16.49	20230103	31600	-30.70	20230717	18000	21.67	20220928	3.60	N	083450	500	46 억	762069	N	N	0	N	N
10	20230926	160643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22150	-900	5	-3.90	1326432700	59663	162.17	23300	23350	21050	29950	16150	23050	22232.33	8.24	-5623	23850	23450	23000	22600	22150	23650	22800	47	6900	500	17050	50	1	9317745	2064	4.41	1.04	12	0.64	5024.00	21234.00	31600	20230717	-29.91	18000	20220928	23.06	31600	-29.91	20230717	18800	17.82	20230103	31600	-29.91	20230717	18000	23.06	20220928	3.69	N	083450	500	46 억	767665	N	N	0	N	N
11	20230926	150644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22200	-850	5	-3.69	1180080500	53052	144.20	23300	23350	21050	29950	16150	23050	22243.85	8.24	-3538	23850	23450	23000	22600	22150	23650	22800	47	6900	500	17050	50	1	9317745	2069	4.42	1.05	12	0.57	5024.00	21234.00	31600	20230717	-29.75	18000	20220928	23.33	31600	-29.75	20230717	18800	18.09	20230103	31600	-29.75	20230717	18000	23.33	20220928	3.69	N	083450	500	46 억	767665	N	N	0	N	N
12	20230926	140638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22100	-950	5	-4.12	994133300	44645	121.35	23300	23350	21050	29950	16150	23050	22267.52	8.24	-4570	23850	23450	23000	22600	22150	23650	22800	47	6900	500	17050	50	1	9317745	2059	4.40	1.04	12	0.48	5024.00	21234.00	31600	20230717	-30.06	18000	20220928	22.78	31600	-30.06	20230717	18800	17.55	20230103	31600	-30.06	20230717	18000	22.78	20220928	3.69	N	083450	500	46 억	767665	N	N	0	N	N
13	20230926	130642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22400	-650	5	-2.82	409967200	18191	49.45	23300	23350	22250	29950	16150	23050	22536.81	8.24	-4147	23850	23450	23000	22600	22150	23650	22800	47	6900	500	17050	50	1	9317745	2087	4.46	1.05	12	0.20	5024.00	21234.00	31600	20230717	-29.11	18000	20220928	24.44	31600	-29.11	20230717	18800	19.15	20230103	31600	-29.11	20230717	18000	24.44	20220928	3.69	N	083450	500	46 억	767665	N	N	0	N	N
14	20230926	120643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22400	-650	5	-2.82	304882200	13483	36.65	23300	23350	22400	29950	16150	23050	22612.34	8.24	-2670	23850	23450	23000	22600	22150	23650	22800	47	6900	500	17050	50	1	9317745	2087	4.46	1.05	12	0.14	5024.00	21234.00	31600	20230717	-29.11	18000	20220928	24.44	31600	-29.11	20230717	18800	19.15	20230103	31600	-29.11	20230717	18000	24.44	20220928	3.69	N	083450	500	46 억	767665	N	N	0	N	N
15	20230926	110643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	-600	5	-2.60	238350450	10515	28.58	23300	23350	22450	29950	16150	23050	22667.66	8.24	-1693	23850	23450	23000	22600	22150	23650	22800	47	6900	500	17050	50	1	9317745	2092	4.47	1.06	12	0.11	5024.00	21234.00	31600	20230717	-28.96	18000	20220928	24.72	31600	-28.96	20230717	18800	19.41	20230103	31600	-28.96	20230717	18000	24.72	20220928	3.69	N	083450	500	46 억	767665	N	N	0	N	N
16	20230926	100642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22600	-450	5	-1.95	137324350	6039	16.41	23300	23350	22550	29950	16150	23050	22739.58	8.24	-1116	23850	23450	23000	22600	22150	23650	22800	47	6900	500	17050	50	1	9317745	2106	4.50	1.06	12	0.06	5024.00	21234.00	31600	20230717	-28.48	18000	20220928	25.56	31600	-28.48	20230717	18800	20.21	20230103	31600	-28.48	20230717	18000	25.56	20220928	3.69	N	083450	500	46 억	767665	N	N	0	N	N
17	20230926	090642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	-200	5	-0.87	30714650	1336	3.63	23300	23350	22850	29950	16150	23050	22990.01	8.24	428	23850	23450	23000	22600	22150	23650	22800	47	6900	500	17050	50	1	9317745	2129	4.55	1.08	12	0.01	5024.00	21234.00	31600	20230717	-27.69	18000	20220928	26.94	31600	-27.69	20230717	18800	21.54	20230103	31600	-27.69	20230717	18000	26.94	20220928	3.69	N	083450	500	46 억	767665	N	N	0	N	N
18	20230925	160642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23050	200	2	0.88	850138750	36771	97.78	22600	23400	22550	29700	16000	22850	23119.82	8.25	5238	23416	23132	22566	22282	21716	23275	22425	47	6850	500	16900	50	1	9317745	2148	4.59	1.09	12	0.39	5024.00	21234.00	31600	20230717	-27.06	18000	20220928	28.06	31600	-27.06	20230717	18800	22.61	20230103	31600	-27.06	20230717	18000	28.06	20220928	3.85	N	083450	500	46 억	769022	N	N	0	N	N
19	20230925	150645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23150	300	2	1.31	816290900	35303	93.88	22600	23400	22550	29700	16000	22850	23122.42	8.25	5195	23416	23132	22566	22282	21716	23275	22425	47	6850	500	16900	50	1	9317745	2157	4.61	1.09	12	0.38	5024.00	21234.00	31600	20230717	-26.74	18000	20220928	28.61	31600	-26.74	20230717	18800	23.14	20230103	31600	-26.74	20230717	18000	28.61	20220928	3.85	N	083450	500	46 억	769022	N	N	0	N	N
20	20230925	140633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	400	2	1.75	684056750	29584	78.67	22600	23400	22550	29700	16000	22850	23122.52	8.25	5094	23416	23132	22566	22282	21716	23275	22425	47	6850	500	16900	50	1	9317745	2166	4.63	1.09	12	0.32	5024.00	21234.00	31600	20230717	-26.42	18000	20220928	29.17	31600	-26.42	20230717	18800	23.67	20230103	31600	-26.42	20230717	18000	29.17	20220928	3.85	N	083450	500	46 억	769022	N	N	0	N	N
21	20230925	130638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	350	2	1.53	473843100	20527	54.58	22600	23400	22550	29700	16000	22850	23083.89	8.25	4540	23416	23132	22566	22282	21716	23275	22425	47	6850	500	16900	50	1	9317745	2162	4.62	1.09	12	0.22	5024.00	21234.00	31600	20230717	-26.58	18000	20220928	28.89	31600	-26.58	20230717	18800	23.40	20230103	31600	-26.58	20230717	18000	28.89	20220928	3.85	N	083450	500	46 억	769022	N	N	0	N	N
22	20230925	120643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	350	2	1.53	378720600	16444	43.73	22600	23400	22550	29700	16000	22850	23030.93	8.25	2192	23416	23132	22566	22282	21716	23275	22425	47	6850	500	16900	50	1	9317745	2162	4.62	1.09	12	0.18	5024.00	21234.00	31600	20230717	-26.58	18000	20220928	28.89	31600	-26.58	20230717	18800	23.40	20230103	31600	-26.58	20230717	18000	28.89	20220928	3.85	N	083450	500	46 억	769022	N	N	0	N	N
23	20230925	110638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23100	250	2	1.09	263914450	11483	30.54	22600	23400	22550	29700	16000	22850	22983.06	8.25	221	23416	23132	22566	22282	21716	23275	22425	47	6850	500	16900	50	1	9317745	2152	4.60	1.09	12	0.12	5024.00	21234.00	31600	20230717	-26.90	18000	20220928	28.33	31600	-26.90	20230717	18800	22.87	20230103	31600	-26.90	20230717	18000	28.33	20220928	3.85	N	083450	500	46 억	769022	N	N	0	N	N
24	20230925	100641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22950	100	2	0.44	141889150	6188	16.45	22600	23400	22550	29700	16000	22850	22929.73	8.25	-380	23416	23132	22566	22282	21716	23275	22425	47	6850	500	16900	50	1	9317745	2138	4.57	1.08	12	0.07	5024.00	21234.00	31600	20230717	-27.37	18000	20220928	27.50	31600	-27.37	20230717	18800	22.07	20230103	31600	-27.37	20230717	18000	27.50	20220928	3.85	N	083450	500	46 억	769022	N	N	0	N	N
25	20230925	090638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22800	-50	5	-0.22	6990800	309	0.82	22600	22850	22550	29700	16000	22850	22623.95	8.25	-15	23416	23132	22566	22282	21716	23275	22425	47	6850	500	16900	50	1	9317745	2124	4.54	1.07	12	0.00	5024.00	21234.00	31600	20230717	-27.85	18000	20220928	26.67	31600	-27.85	20230717	18800	21.28	20230103	31600	-27.85	20230717	18000	26.67	20220928	3.85	N	083450	500	46 억	769022	N	N	0	N	N
26	20230922	160701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22850	400	2	1.78	846444700	37518	68.71	22000	22850	22000	29150	15750	22450	22560.95	8.25	537	23516	22982	22716	22182	21916	22850	22050	47	6700	500	16610	50	1	9317745	2129	4.55	1.08	12	0.40	5024.00	21234.00	31600	20230717	-27.69	18000	20220928	26.94	31600	-27.69	20230717	18800	21.54	20230103	31600	-27.69	20230717	18000	26.94	20220928	3.85	N	083450	500	46 억	768620	N	N	1	N	N
27	20230922	150657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	300	2	1.34	765290150	33964	62.20	22000	22850	22000	29150	15750	22450	22532.39	8.25	1729	23516	22982	22716	22182	21916	22850	22050	47	6700	500	16610	50	1	9317745	2120	4.53	1.07	12	0.36	5024.00	21234.00	31600	20230717	-28.01	18000	20220928	26.39	31600	-28.01	20230717	18800	21.01	20230103	31600	-28.01	20230717	18000	26.39	20220928	3.85	N	083450	500	46 억	768620	N	N	1	N	N
28	20230922	140658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22700	250	2	1.11	654290950	29074	53.25	22000	22850	22000	29150	15750	22450	22504.33	8.25	2586	23516	22982	22716	22182	21916	22850	22050	47	6700	500	16610	50	1	9317745	2115	4.52	1.07	12	0.31	5024.00	21234.00	31600	20230717	-28.16	18000	20220928	26.11	31600	-28.16	20230717	18800	20.74	20230103	31600	-28.16	20230717	18000	26.11	20220928	3.85	N	083450	500	46 억	768620	N	N	1	N	N
29	20230922	130616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22700	250	2	1.11	490190950	21858	40.03	22000	22800	22000	29150	15750	22450	22426.16	8.25	1402	23516	22982	22716	22182	21916	22850	22050	47	6700	500	16610	50	1	9317745	2115	4.52	1.07	12	0.23	5024.00	21234.00	31600	20230717	-28.16	18000	20220928	26.11	31600	-28.16	20230717	18800	20.74	20230103	31600	-28.16	20230717	18000	26.11	20220928	3.85	N	083450	500	46 억	768620	N	N	1	N	N
30	20230922	120616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	300	2	1.34	456655200	20383	37.33	22000	22800	22000	29150	15750	22450	22403.73	8.25	1106	23516	22982	22716	22182	21916	22850	22050	47	6700	500	16610	50	1	9317745	2120	4.53	1.07	12	0.22	5024.00	21234.00	31600	20230717	-28.01	18000	20220928	26.39	31600	-28.01	20230717	18800	21.01	20230103	31600	-28.01	20230717	18000	26.39	20220928	3.85	N	083450	500	46 억	768620	N	N	1	N	N
31	20230922	110612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22600	150	2	0.67	379577050	16987	31.11	22000	22800	22000	29150	15750	22450	22345.15	8.25	2618	23516	22982	22716	22182	21916	22850	22050	47	6700	500	16610	50	1	9317745	2106	4.50	1.06	12	0.18	5024.00	21234.00	31600	20230717	-28.48	18000	20220928	25.56	31600	-28.48	20230717	18800	20.21	20230103	31600	-28.48	20230717	18000	25.56	20220928	3.85	N	083450	500	46 억	768620	N	N	1	N	N
32	20230922	100613	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22300	-150	5	-0.67	238964500	10727	19.65	22000	22450	22000	29150	15750	22450	22276.92	8.25	2836	23516	22982	22716	22182	21916	22850	22050	47	6700	500	16610	50	1	9317745	2078	4.44	1.05	12	0.12	5024.00	21234.00	31600	20230717	-29.43	18000	20220928	23.89	31600	-29.43	20230717	18800	18.62	20230103	31600	-29.43	20230717	18000	23.89	20220928	3.85	N	083450	500	46 억	768620	N	N	1	N	N
33	20230922	090608	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22200	-250	5	-1.11	18658300	846	1.55	22000	22350	22000	29150	15750	22450	22054.73	8.25	-77	23516	22982	22716	22182	21916	22850	22050	47	6700	500	16610	50	1	9317745	2069	4.42	1.05	12	0.01	5024.00	21234.00	31600	20230717	-29.75	18000	20220928	23.33	31600	-29.75	20230717	18800	18.09	20230103	31600	-29.75	20230717	18000	23.33	20220928	3.85	N	083450	500	46 억	768620	N	N	1	N	N
34	20230921	160615	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	-800	5	-3.44	1219945300	53832	213.02	22950	23250	22450	30200	16300	23250	22661.33	8.36	-10623	24150	23700	23450	23000	22750	23575	22875	47	6950	500	17200	50	1	9317745	2092	4.47	1.06	12	0.58	5024.00	21234.00	31600	20230717	-28.96	18000	20220928	24.72	31600	-28.96	20230717	18800	19.41	20230103	31600	-28.96	20230717	18000	24.72	20220928	3.86	N	083450	500	46 억	779240	N	N	1	N	N
35	20230921	150605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22450	-800	5	-3.44	1166279050	51442	203.56	22950	23250	22450	30200	16300	23250	22669.47	8.36	-10339	24150	23700	23450	23000	22750	23575	22875	47	6950	500	17200	50	1	9317745	2092	4.47	1.06	12	0.55	5024.00	21234.00	31600	20230717	-28.96	18000	20220928	24.72	31600	-28.96	20230717	18800	19.41	20230103	31600	-28.96	20230717	18000	24.72	20220928	3.86	N	083450	500	46 억	779240	N	N	0	N	N
36	20230921	140612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22500	-750	5	-3.23	1020911900	44980	177.99	22950	23250	22500	30200	16300	23250	22694.55	8.36	-9754	24150	23700	23450	23000	22750	23575	22875	47	6950	500	17200	50	1	9317745	2096	4.48	1.06	12	0.48	5024.00	21234.00	31600	20230717	-28.80	18000	20220928	25.00	31600	-28.80	20230717	18800	19.68	20230103	31600	-28.80	20230717	18000	25.00	20220928	3.86	N	083450	500	46 억	779240	N	N	0	N	N
37	20230921	130605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22500	-750	5	-3.23	954635200	42037	166.34	22950	23250	22500	30200	16300	23250	22706.82	8.36	-9216	24150	23700	23450	23000	22750	23575	22875	47	6950	500	17200	50	1	9317745	2096	4.48	1.06	12	0.45	5024.00	21234.00	31600	20230717	-28.80	18000	20220928	25.00	31600	-28.80	20230717	18800	19.68	20230103	31600	-28.80	20230717	18000	25.00	20220928	3.86	N	083450	500	46 억	779240	N	N	0	N	N
38	20230921	120600	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22500	-750	5	-3.23	899643650	39598	156.69	22950	23250	22500	30200	16300	23250	22716.73	8.36	-8321	24150	23700	23450	23000	22750	23575	22875	47	6950	500	17200	50	1	9317745	2096	4.48	1.06	12	0.42	5024.00	21234.00	31600	20230717	-28.80	18000	20220928	25.00	31600	-28.80	20230717	18800	19.68	20230103	31600	-28.80	20230717	18000	25.00	20220928	3.86	N	083450	500	46 억	779240	N	N	0	N	N
39	20230921	110615	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22600	-650	5	-2.80	762155600	33496	132.55	22950	23250	22500	30200	16300	23250	22750.65	8.36	-7357	24150	23700	23450	23000	22750	23575	22875	47	6950	500	17200	50	1	9317745	2106	4.50	1.06	12	0.36	5024.00	21234.00	31600	20230717	-28.48	18000	20220928	25.56	31600	-28.48	20230717	18800	20.21	20230103	31600	-28.48	20230717	18000	25.56	20220928	3.86	N	083450	500	46 억	779240	N	N	0	N	N
40	20230921	100605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	22750	-500	5	-2.15	581746700	25511	100.95	22950	23250	22500	30200	16300	23250	22800.23	8.36	-6169	24150	23700	23450	23000	22750	23575	22875	47	6950	500	17200	50	1	9317745	2120	4.53	1.07	12	0.27	5024.00	21234.00	31600	20230717	-28.01	18000	20220928	26.39	31600	-28.01	20230717	18800	21.01	20230103	31600	-28.01	20230717	18000	26.39	20220928	3.86	N	083450	500	46 억	779240	N	N	0	N	N
41	20230921	090612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23000	-250	5	-1.08	55591800	2415	9.56	22950	23250	22950	30200	16300	23250	22998.56	8.36	121	24150	23700	23450	23000	22750	23575	22875	47	6950	500	17200	50	1	9317745	2143	4.58	1.08	12	0.03	5024.00	21234.00	31600	20230717	-27.22	18000	20220928	27.78	31600	-27.22	20230717	18800	22.34	20230103	31600	-27.22	20230717	18000	27.78	20220928	3.86	N	083450	500	46 억	779240	N	N	0	N	N
42	20230920	160611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	-250	5	-1.06	587646650	25161	103.53	23700	23900	23200	30550	16450	23500	23355.74	8.45	-7736	24233	23866	23633	23266	23033	23750	23150	47	7050	500	17390	50	1	9317745	2166	4.63	1.09	12	0.27	5024.00	21234.00	31600	20230717	-26.42	18000	20220928	29.17	31600	-26.42	20230717	18800	23.67	20230103	31600	-26.42	20230717	18000	29.17	20220928	3.83	N	083450	500	46 억	787311	N	N	0	N	N
43	20230920	150557	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	-250	5	-1.06	508944500	21778	89.61	23700	23900	23200	30550	16450	23500	23369.51	8.45	-7103	24233	23866	23633	23266	23033	23750	23150	47	7050	500	17390	50	1	9317745	2166	4.63	1.09	12	0.23	5024.00	21234.00	31600	20230717	-26.42	18000	20220928	29.17	31600	-26.42	20230717	18800	23.67	20230103	31600	-26.42	20230717	18000	29.17	20220928	3.83	N	083450	500	46 억	787311	N	N	0	N	N
44	20230920	140604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-200	5	-0.85	313815100	13395	55.11	23700	23900	23300	30550	16450	23500	23427.64	8.45	-4855	24233	23866	23633	23266	23033	23750	23150	47	7050	500	17390	50	1	9317745	2171	4.64	1.10	12	0.14	5024.00	21234.00	31600	20230717	-26.27	18000	20220928	29.44	31600	-26.27	20230717	18800	23.94	20230103	31600	-26.27	20230717	18000	29.44	20220928	3.83	N	083450	500	46 억	787311	N	N	0	N	N
45	20230920	130559	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-200	5	-0.85	295543900	12612	51.89	23700	23900	23300	30550	16450	23500	23433.42	8.45	-4752	24233	23866	23633	23266	23033	23750	23150	47	7050	500	17390	50	1	9317745	2171	4.64	1.10	12	0.14	5024.00	21234.00	31600	20230717	-26.27	18000	20220928	29.44	31600	-26.27	20230717	18800	23.94	20230103	31600	-26.27	20230717	18000	29.44	20220928	3.83	N	083450	500	46 억	787311	N	N	0	N	N
46	20230920	120557	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23350	-150	5	-0.64	254086750	10837	44.59	23700	23900	23300	30550	16450	23500	23446.10	8.45	-4317	24233	23866	23633	23266	23033	23750	23150	47	7050	500	17390	50	1	9317745	2176	4.65	1.10	12	0.12	5024.00	21234.00	31600	20230717	-26.11	18000	20220928	29.72	31600	-26.11	20230717	18800	24.20	20230103	31600	-26.11	20230717	18000	29.72	20220928	3.83	N	083450	500	46 억	787311	N	N	0	N	N
47	20230920	110605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-200	5	-0.85	215677050	9190	37.81	23700	23900	23300	30550	16450	23500	23468.58	8.45	-3523	24233	23866	23633	23266	23033	23750	23150	47	7050	500	17390	50	1	9317745	2171	4.64	1.10	12	0.10	5024.00	21234.00	31600	20230717	-26.27	18000	20220928	29.44	31600	-26.27	20230717	18800	23.94	20230103	31600	-26.27	20230717	18000	29.44	20220928	3.83	N	083450	500	46 억	787311	N	N	0	N	N
48	20230920	100552	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	0	3	0.00	115363500	4903	20.17	23700	23900	23350	30550	16450	23500	23529.32	8.45	-799	24233	23866	23633	23266	23033	23750	23150	47	7050	500	17390	50	1	9317745	2190	4.68	1.11	12	0.05	5024.00	21234.00	31600	20230717	-25.63	18000	20220928	30.56	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18000	30.56	20220928	3.83	N	083450	500	46 억	787311	N	N	0	N	N
49	20230920	090601	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	400	2	1.70	15616150	657	2.70	23700	23900	23700	30550	16450	23500	23779.51	8.45	-163	24233	23866	23633	23266	23033	23750	23150	47	7050	500	17390	50	1	9317745	2227	4.76	1.13	12	0.01	5024.00	21234.00	31600	20230717	-24.37	18000	20220928	32.78	31600	-24.37	20230717	18800	27.13	20230103	31600	-24.37	20230717	18000	32.78	20220928	3.83	N	083450	500	46 억	787311	N	N	0	N	N
50	20230919	160559	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	-250	5	-1.05	570500650	24202	73.13	23700	24000	23400	30850	16650	23750	23572.61	8.56	-10676	24283	24016	23883	23616	23483	23950	23550	47	7100	500	17570	50	1	9317745	2190	4.68	1.11	12	0.26	5024.00	21234.00	31600	20230717	-25.63	18000	20220928	30.56	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18000	30.56	20220928	3.82	N	083450	500	46 억	797987	N	N	0	N	N
51	20230919	150558	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	-250	5	-1.05	543881900	23070	69.71	23700	24000	23400	30850	16650	23750	23575.29	8.56	-10387	24283	24016	23883	23616	23483	23950	23550	47	7100	500	17570	50	1	9317745	2190	4.68	1.11	12	0.25	5024.00	21234.00	31600	20230717	-25.63	18000	20220928	30.56	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18000	30.56	20220928	3.82	N	083450	500	46 억	797987	N	N	0	N	N
52	20230919	140555	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	-250	5	-1.05	445629850	18884	57.06	23700	24000	23400	30850	16650	23750	23598.28	8.56	-8880	24283	24016	23883	23616	23483	23950	23550	47	7100	500	17570	50	1	9317745	2190	4.68	1.11	12	0.20	5024.00	21234.00	31600	20230717	-25.63	18000	20220928	30.56	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18000	30.56	20220928	3.82	N	083450	500	46 억	797987	N	N	0	N	N
53	20230919	130547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	-250	5	-1.05	360950950	15280	46.17	23700	24000	23400	30850	16650	23750	23622.44	8.56	-7521	24283	24016	23883	23616	23483	23950	23550	47	7100	500	17570	50	1	9317745	2190	4.68	1.11	12	0.16	5024.00	21234.00	31600	20230717	-25.63	18000	20220928	30.56	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18000	30.56	20220928	3.82	N	083450	500	46 억	797987	N	N	0	N	N
54	20230919	120602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	-250	5	-1.05	334402100	14152	42.76	23700	24000	23400	30850	16650	23750	23629.32	8.56	-7318	24283	24016	23883	23616	23483	23950	23550	47	7100	500	17570	50	1	9317745	2190	4.68	1.11	12	0.15	5024.00	21234.00	31600	20230717	-25.63	18000	20220928	30.56	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18000	30.56	20220928	3.82	N	083450	500	46 억	797987	N	N	0	N	N
55	20230919	110603	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	-200	5	-0.84	294767250	12467	37.67	23700	24000	23400	30850	16650	23750	23643.80	8.56	-6799	24283	24016	23883	23616	23483	23950	23550	47	7100	500	17570	50	1	9317745	2194	4.69	1.11	12	0.13	5024.00	21234.00	31600	20230717	-25.47	18000	20220928	30.83	31600	-25.47	20230717	18800	25.27	20230103	31600	-25.47	20230717	18000	30.83	20220928	3.82	N	083450	500	46 억	797987	N	N	0	N	N
56	20230919	100559	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	-150	5	-0.63	172363050	7264	21.95	23700	24000	23550	30850	16650	23750	23728.39	8.56	-3681	24283	24016	23883	23616	23483	23950	23550	47	7100	500	17570	50	1	9317745	2199	4.70	1.11	12	0.08	5024.00	21234.00	31600	20230717	-25.32	18000	20220928	31.11	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18000	31.11	20220928	3.82	N	083450	500	46 억	797987	N	N	0	N	N
57	20230919	090555	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	150	2	0.63	2868500	121	0.37	23700	23900	23700	30850	16650	23750	23706.61	8.56	-15	24283	24016	23883	23616	23483	23950	23550	47	7100	500	17570	50	1	9317745	2227	4.76	1.13	12	0.00	5024.00	21234.00	31600	20230717	-24.37	18000	20220928	32.78	31600	-24.37	20230717	18800	27.13	20230103	31600	-24.37	20230717	18000	32.78	20220928	3.82	N	083450	500	46 억	797987	N	N	0	N	N
58	20230918	160559	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	-750	5	-3.06	785226250	32884	52.78	24100	24150	23750	31850	17150	24500	23878.78	8.63	-5775	25466	24982	24366	23882	23266	25225	24125	47	7350	500	18130	50	1	9317745	2213	4.73	1.12	12	0.35	5024.00	21234.00	31600	20230717	-24.84	18000	20220928	31.94	31600	-24.84	20230717	18800	26.33	20230103	31600	-24.84	20230717	18000	31.94	20220928	3.78	N	083450	500	46 억	804262	N	N	0	N	N
59	20230918	150557	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	-700	5	-2.86	726053250	30393	48.79	24100	24150	23750	31850	17150	24500	23888.83	8.63	-5195	25466	24982	24366	23882	23266	25225	24125	47	7350	500	18130	50	1	9317745	2218	4.74	1.12	12	0.33	5024.00	21234.00	31600	20230717	-24.68	18000	20220928	32.22	31600	-24.68	20230717	18800	26.60	20230103	31600	-24.68	20230717	18000	32.22	20220928	3.78	N	083450	500	46 억	804262	N	N	0	N	N
60	20230918	140611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	-600	5	-2.45	654723850	27396	43.98	24100	24150	23750	31850	17150	24500	23898.52	8.63	-5113	25466	24982	24366	23882	23266	25225	24125	47	7350	500	18130	50	1	9317745	2227	4.76	1.13	12	0.29	5024.00	21234.00	31600	20230717	-24.37	18000	20220928	32.78	31600	-24.37	20230717	18800	27.13	20230103	31600	-24.37	20230717	18000	32.78	20220928	3.78	N	083450	500	46 억	804262	N	N	0	N	N
61	20230918	130557	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	-500	5	-2.04	586196100	24519	39.36	24100	24150	23750	31850	17150	24500	23907.83	8.63	-4730	25466	24982	24366	23882	23266	25225	24125	47	7350	500	18130	50	1	9317745	2236	4.78	1.13	12	0.26	5024.00	21234.00	31600	20230717	-24.05	18000	20220928	33.33	31600	-24.05	20230717	18800	27.66	20230103	31600	-24.05	20230717	18000	33.33	20220928	3.78	N	083450	500	46 억	804262	N	N	0	N	N
62	20230918	120557	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	-700	5	-2.86	567411100	23732	38.09	24100	24150	23750	31850	17150	24500	23909.11	8.63	-4662	25466	24982	24366	23882	23266	25225	24125	47	7350	500	18130	50	1	9317745	2218	4.74	1.12	12	0.25	5024.00	21234.00	31600	20230717	-24.68	18000	20220928	32.22	31600	-24.68	20230717	18800	26.60	20230103	31600	-24.68	20230717	18000	32.22	20220928	3.78	N	083450	500	46 억	804262	N	N	0	N	N
63	20230918	110555	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-550	5	-2.24	497206700	20781	33.36	24100	24150	23750	31850	17150	24500	23926.02	8.63	-3148	25466	24982	24366	23882	23266	25225	24125	47	7350	500	18130	50	1	9317745	2232	4.77	1.13	12	0.22	5024.00	21234.00	31600	20230717	-24.21	18000	20220928	33.06	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18000	33.06	20220928	3.78	N	083450	500	46 억	804262	N	N	0	N	N
64	20230918	100550	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-550	5	-2.24	447870750	18710	30.03	24100	24150	23750	31850	17150	24500	23937.51	8.63	-2315	25466	24982	24366	23882	23266	25225	24125	47	7350	500	18130	50	1	9317745	2232	4.77	1.13	12	0.20	5024.00	21234.00	31600	20230717	-24.21	18000	20220928	33.06	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18000	33.06	20220928	3.78	N	083450	500	46 억	804262	N	N	0	N	N
65	20230918	090547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-400	5	-1.63	198559400	8264	13.27	24100	24150	23950	31850	17150	24500	24027.03	8.63	1842	25466	24982	24366	23882	23266	25225	24125	47	7350	500	18130	50	1	9317745	2246	4.80	1.13	12	0.09	5024.00	21234.00	31600	20230717	-23.73	18000	20220928	33.89	31600	-23.73	20230717	18800	28.19	20230103	31600	-23.73	20230717	18000	33.89	20220928	3.78	N	083450	500	46 억	804262	N	N	0	N	N
66	20230915	160554	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24500	350	2	1.45	1505290000	61729	136.91	24200	24850	23750	31350	16950	24150	24385.36	8.88	-17269	24683	24416	23883	23616	23083	24550	23750	47	7200	500	17870	50	1	9317745	2283	4.88	1.15	12	0.66	5024.00	21234.00	31600	20230717	-22.47	18000	20220928	36.11	31600	-22.47	20230717	18800	30.32	20230103	31600	-22.47	20230717	18000	36.11	20220928	3.80	N	083450	500	46 억	827875	N	N	0	N	N
67	20230915	150555	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24350	200	2	0.83	1460849250	59909	132.87	24200	24850	23750	31350	16950	24150	24384.47	8.88	-16900	24683	24416	23883	23616	23083	24550	23750	47	7200	500	17870	50	1	9317745	2269	4.85	1.15	12	0.64	5024.00	21234.00	31600	20230717	-22.94	18000	20220928	35.28	31600	-22.94	20230717	18800	29.52	20230103	31600	-22.94	20230717	18000	35.28	20220928	3.80	N	083450	500	46 억	827875	N	N	0	N	N
68	20230915	140552	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	300	2	1.24	1334681150	54743	121.42	24200	24850	23750	31350	16950	24150	24380.86	8.88	-16010	24683	24416	23883	23616	23083	24550	23750	47	7200	500	17870	50	1	9317745	2278	4.87	1.15	12	0.59	5024.00	21234.00	31600	20230717	-22.63	18000	20220928	35.83	31600	-22.63	20230717	18800	30.05	20230103	31600	-22.63	20230717	18000	35.83	20220928	3.80	N	083450	500	46 억	827875	N	N	0	N	N
69	20230915	130550	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24500	350	2	1.45	1247966600	51192	113.54	24200	24850	23750	31350	16950	24150	24378.16	8.88	-15671	24683	24416	23883	23616	23083	24550	23750	47	7200	500	17870	50	1	9317745	2283	4.88	1.15	12	0.55	5024.00	21234.00	31600	20230717	-22.47	18000	20220928	36.11	31600	-22.47	20230717	18800	30.32	20230103	31600	-22.47	20230717	18000	36.11	20220928	3.80	N	083450	500	46 억	827875	N	N	0	N	N
70	20230915	120556	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	450	2	1.86	1124274550	46163	102.39	24200	24850	23750	31350	16950	24150	24354.45	8.88	-12914	24683	24416	23883	23616	23083	24550	23750	47	7200	500	17870	50	1	9317745	2292	4.90	1.16	12	0.50	5024.00	21234.00	31600	20230717	-22.15	18000	20220928	36.67	31600	-22.15	20230717	18800	30.85	20230103	31600	-22.15	20230717	18000	36.67	20220928	3.80	N	083450	500	46 억	827875	N	N	0	N	N
71	20230915	110559	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	650	2	2.69	980315750	40333	89.46	24200	24850	23750	31350	16950	24150	24305.55	8.88	-11753	24683	24416	23883	23616	23083	24550	23750	47	7200	500	17870	50	1	9317745	2311	4.94	1.17	12	0.43	5024.00	21234.00	31600	20230717	-21.52	18000	20220928	37.78	31600	-21.52	20230717	18800	31.91	20230103	31600	-21.52	20230717	18000	37.78	20220928	3.80	N	083450	500	46 억	827875	N	N	0	N	N
72	20230915	100556	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	50	2	0.21	349144250	14574	32.32	24200	24300	23750	31350	16950	24150	23956.65	8.88	-4870	24683	24416	23883	23616	23083	24550	23750	47	7200	500	17870	50	1	9317745	2255	4.82	1.14	12	0.16	5024.00	21234.00	31600	20230717	-23.42	18000	20220928	34.44	31600	-23.42	20230717	18800	28.72	20230103	31600	-23.42	20230717	18000	34.44	20220928	3.80	N	083450	500	46 억	827875	N	N	0	N	N
73	20230915	090547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	-250	5	-1.04	16946150	704	1.56	24200	24300	23900	31350	16950	24150	24071.24	8.88	-96	24683	24416	23883	23616	23083	24550	23750	47	7200	500	17870	50	1	9317745	2227	4.76	1.13	12	0.01	5024.00	21234.00	31600	20230717	-24.37	18000	20220928	32.78	31600	-24.37	20230717	18800	27.13	20230103	31600	-24.37	20230717	18000	32.78	20220928	3.80	N	083450	500	46 억	827875	N	N	0	N	N
74	20230914	160553	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24150	950	2	4.09	1068129000	44729	62.04	23450	24150	23350	30150	16250	23200	23878.07	8.87	1131	24700	23950	23400	22650	22100	23675	22375	47	6950	500	17160	50	1	9317745	2250	4.81	1.14	12	0.48	5024.00	21234.00	31600	20230717	-23.58	18000	20220928	34.17	31600	-23.58	20230717	18800	28.46	20230103	31600	-23.58	20230717	18000	34.17	20220928	3.78	N	083450	500	46 억	826732	N	N	0	N	N
75	20230914	150541	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	800	2	3.45	983493100	41214	57.16	23450	24150	23350	30150	16250	23200	23863.08	8.87	1369	24700	23950	23400	22650	22100	23675	22375	47	6950	500	17160	50	1	9317745	2236	4.78	1.13	12	0.44	5024.00	21234.00	31600	20230717	-24.05	18000	20220928	33.33	31600	-24.05	20230717	18800	27.66	20230103	31600	-24.05	20230717	18000	33.33	20220928	3.78	N	083450	500	46 억	826732	N	N	0	N	N
76	20230914	140549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	900	2	3.88	891119150	37365	51.83	23450	24150	23350	30150	16250	23200	23849.03	8.87	2204	24700	23950	23400	22650	22100	23675	22375	47	6950	500	17160	50	1	9317745	2246	4.80	1.13	12	0.40	5024.00	21234.00	31600	20230717	-23.73	18000	20220928	33.89	31600	-23.73	20230717	18800	28.19	20230103	31600	-23.73	20230717	18000	33.89	20220928	3.78	N	083450	500	46 억	826732	N	N	0	N	N
77	20230914	130537	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	800	2	3.45	714364650	30012	41.63	23450	24100	23350	30150	16250	23200	23802.63	8.87	3085	24700	23950	23400	22650	22100	23675	22375	47	6950	500	17160	50	1	9317745	2236	4.78	1.13	12	0.32	5024.00	21234.00	31600	20230717	-24.05	18000	20220928	33.33	31600	-24.05	20230717	18800	27.66	20230103	31600	-24.05	20230717	18000	33.33	20220928	3.78	N	083450	500	46 억	826732	N	N	0	N	N
78	20230914	120547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	850	2	3.66	601554150	25305	35.10	23450	24050	23350	30150	16250	23200	23772.15	8.87	4640	24700	23950	23400	22650	22100	23675	22375	47	6950	500	17160	50	1	9317745	2241	4.79	1.13	12	0.27	5024.00	21234.00	31600	20230717	-23.89	18000	20220928	33.61	31600	-23.89	20230717	18800	27.93	20230103	31600	-23.89	20230717	18000	33.61	20220928	3.78	N	083450	500	46 억	826732	N	N	0	N	N
79	20230914	110542	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23800	600	2	2.59	386447050	16317	22.63	23450	23900	23350	30150	16250	23200	23683.71	8.87	1888	24700	23950	23400	22650	22100	23675	22375	47	6950	500	17160	50	1	9317745	2218	4.74	1.12	12	0.18	5024.00	21234.00	31600	20230717	-24.68	18000	20220928	32.22	31600	-24.68	20230717	18800	26.60	20230103	31600	-24.68	20230717	18000	32.22	20220928	3.78	N	083450	500	46 억	826732	N	N	0	N	N
80	20230914	100537	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	550	2	2.37	296382700	12518	17.36	23450	23900	23350	30150	16250	23200	23676.52	8.87	2423	24700	23950	23400	22650	22100	23675	22375	47	6950	500	17160	50	1	9317745	2213	4.73	1.12	12	0.13	5024.00	21234.00	31600	20230717	-24.84	18000	20220928	31.94	31600	-24.84	20230717	18800	26.33	20230103	31600	-24.84	20230717	18000	31.94	20220928	3.78	N	083450	500	46 억	826732	N	N	0	N	N
81	20230914	090549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23450	250	2	1.08	19395950	827	1.15	23450	23500	23400	30150	16250	23200	23453.39	8.87	-292	24700	23950	23400	22650	22100	23675	22375	47	6950	500	17160	50	1	9317745	2185	4.67	1.10	12	0.01	5024.00	21234.00	31600	20230717	-25.79	18000	20220928	30.28	31600	-25.79	20230717	18800	24.73	20230103	31600	-25.79	20230717	18000	30.28	20220928	3.78	N	083450	500	46 억	826732	N	N	0	N	N
82	20230913	160551	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-350	5	-1.49	1694126800	71730	228.01	23450	24150	22850	30600	16500	23550	23618.16	8.92	-4254	24083	23816	23683	23416	23283	23750	23350	47	7050	500	17420	50	1	9317745	2162	4.62	1.09	12	0.77	5024.00	21234.00	31600	20230717	-26.58	18000	20220928	28.89	31600	-26.58	20230717	18800	23.40	20230103	31600	-26.58	20230717	18000	28.89	20220928	3.81	N	083450	500	46 억	831169	N	N	0	N	N
83	20230913	150545	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-250	5	-1.06	1622654400	68653	218.23	23450	24150	22850	30600	16500	23550	23635.59	8.92	-4033	24083	23816	23683	23416	23283	23750	23350	47	7050	500	17420	50	1	9317745	2171	4.64	1.10	12	0.74	5024.00	21234.00	31600	20230717	-26.27	18000	20220928	29.44	31600	-26.27	20230717	18800	23.94	20230103	31600	-26.27	20230717	18000	29.44	20220928	3.81	N	083450	500	46 억	831169	N	N	0	N	N
84	20230913	140549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23250	-300	5	-1.27	1506112800	63670	202.39	23450	24150	22850	30600	16500	23550	23654.98	8.92	-2228	24083	23816	23683	23416	23283	23750	23350	47	7050	500	17420	50	1	9317745	2166	4.63	1.09	12	0.68	5024.00	21234.00	31600	20230717	-26.42	18000	20220928	29.17	31600	-26.42	20230717	18800	23.67	20230103	31600	-26.42	20230717	18000	29.17	20220928	3.81	N	083450	500	46 억	831169	N	N	0	N	N
85	20230913	130534	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-250	5	-1.06	1422567150	60080	190.98	23450	24150	22850	30600	16500	23550	23677.88	8.92	-1514	24083	23816	23683	23416	23283	23750	23350	47	7050	500	17420	50	1	9317745	2171	4.64	1.10	12	0.64	5024.00	21234.00	31600	20230717	-26.27	18000	20220928	29.44	31600	-26.27	20230717	18800	23.94	20230103	31600	-26.27	20230717	18000	29.44	20220928	3.81	N	083450	500	46 억	831169	N	N	0	N	N
86	20230913	120547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23300	-250	5	-1.06	1337929300	56452	179.45	23450	24150	22850	30600	16500	23550	23700.30	8.92	1298	24083	23816	23683	23416	23283	23750	23350	47	7050	500	17420	50	1	9317745	2171	4.64	1.10	12	0.61	5024.00	21234.00	31600	20230717	-26.27	18000	20220928	29.44	31600	-26.27	20230717	18800	23.94	20230103	31600	-26.27	20230717	18000	29.44	20220928	3.81	N	083450	500	46 억	831169	N	N	0	N	N
87	20230913	110547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-350	5	-1.49	1269576350	53507	170.08	23450	24150	22850	30600	16500	23550	23727.29	8.92	1392	24083	23816	23683	23416	23283	23750	23350	47	7050	500	17420	50	1	9317745	2162	4.62	1.09	12	0.57	5024.00	21234.00	31600	20230717	-26.58	18000	20220928	28.89	31600	-26.58	20230717	18800	23.40	20230103	31600	-26.58	20230717	18000	28.89	20220928	3.81	N	083450	500	46 억	831169	N	N	0	N	N
88	20230913	100539	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	150	2	0.64	827644950	34553	109.84	23450	24150	23450	30600	16500	23550	23952.91	8.92	2415	24083	23816	23683	23416	23283	23750	23350	47	7050	500	17420	50	1	9317745	2208	4.72	1.12	12	0.37	5024.00	21234.00	31600	20230717	-25.00	18000	20220928	31.67	31600	-25.00	20230717	18800	26.06	20230103	31600	-25.00	20230717	18000	31.67	20220928	3.81	N	083450	500	46 억	831169	N	N	0	N	N
89	20230913	090537	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	500	2	2.12	201894300	8462	26.90	23450	24100	23450	30600	16500	23550	23858.93	8.92	4193	24083	23816	23683	23416	23283	23750	23350	47	7050	500	17420	50	1	9317745	2241	4.79	1.13	12	0.09	5024.00	21234.00	31600	20230717	-23.89	18000	20220928	33.61	31600	-23.89	20230717	18800	27.93	20230103	31600	-23.89	20230717	18000	33.61	20220928	3.81	N	083450	500	46 억	831169	N	N	0	N	N
90	20230912	160531	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	-400	5	-1.67	742190400	31327	72.31	23950	23950	23550	31100	16800	23950	23692.22	9.03	-9897	24483	24216	23683	23416	22883	24350	23550	47	7150	500	17720	50	1	9317745	2194	4.69	1.11	12	0.34	5024.00	21234.00	31600	20230717	-25.47	18000	20220928	30.83	31600	-25.47	20230717	18800	25.27	20230103	31600	-25.47	20230717	18000	30.83	20220928	3.78	N	083450	500	46 억	841185	N	N	0	N	N
91	20230912	150540	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	-400	5	-1.67	632650450	26677	61.57	23950	23950	23550	31100	16800	23950	23715.20	9.03	-9049	24483	24216	23683	23416	22883	24350	23550	47	7150	500	17720	50	1	9317745	2194	4.69	1.11	12	0.29	5024.00	21234.00	31600	20230717	-25.47	18000	20220928	30.83	31600	-25.47	20230717	18800	25.27	20230103	31600	-25.47	20230717	18000	30.83	20220928	3.78	N	083450	500	46 억	841185	N	N	0	N	N
92	20230912	140539	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-300	5	-1.25	517978300	21824	50.37	23950	23950	23550	31100	16800	23950	23734.34	9.03	-8101	24483	24216	23683	23416	22883	24350	23550	47	7150	500	17720	50	1	9317745	2204	4.71	1.11	12	0.23	5024.00	21234.00	31600	20230717	-25.16	18000	20220928	31.39	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18000	31.39	20220928	3.78	N	083450	500	46 억	841185	N	N	0	N	N
93	20230912	130533	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	-350	5	-1.46	416855450	17565	40.54	23950	23950	23550	31100	16800	23950	23732.16	9.03	-7784	24483	24216	23683	23416	22883	24350	23550	47	7150	500	17720	50	1	9317745	2199	4.70	1.11	12	0.19	5024.00	21234.00	31600	20230717	-25.32	18000	20220928	31.11	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18000	31.11	20220928	3.78	N	083450	500	46 억	841185	N	N	0	N	N
94	20230912	120529	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-300	5	-1.25	378899450	15959	36.84	23950	23950	23550	31100	16800	23950	23742.05	9.03	-7372	24483	24216	23683	23416	22883	24350	23550	47	7150	500	17720	50	1	9317745	2204	4.71	1.11	12	0.17	5024.00	21234.00	31600	20230717	-25.16	18000	20220928	31.39	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18000	31.39	20220928	3.78	N	083450	500	46 억	841185	N	N	0	N	N
95	20230912	110535	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-300	5	-1.25	270487300	11368	26.24	23950	23950	23650	31100	16800	23950	23793.75	9.03	-5923	24483	24216	23683	23416	22883	24350	23550	47	7150	500	17720	50	1	9317745	2204	4.71	1.11	12	0.12	5024.00	21234.00	31600	20230717	-25.16	18000	20220928	31.39	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18000	31.39	20220928	3.78	N	083450	500	46 억	841185	N	N	0	N	N
96	20230912	100532	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	-200	5	-0.84	192105900	8064	18.61	23950	23950	23700	31100	16800	23950	23822.66	9.03	-4021	24483	24216	23683	23416	22883	24350	23550	47	7150	500	17720	50	1	9317745	2213	4.73	1.12	12	0.09	5024.00	21234.00	31600	20230717	-24.84	18000	20220928	31.94	31600	-24.84	20230717	18800	26.33	20230103	31600	-24.84	20230717	18000	31.94	20220928	3.78	N	083450	500	46 억	841185	N	N	0	N	N
97	20230912	090544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	-50	5	-0.21	29256750	1223	2.82	23950	23950	23850	31100	16800	23950	23922.12	9.03	-372	24483	24216	23683	23416	22883	24350	23550	47	7150	500	17720	50	1	9317745	2227	4.76	1.13	12	0.01	5024.00	21234.00	31600	20230717	-24.37	18000	20220928	32.78	31600	-24.37	20230717	18800	27.13	20230103	31600	-24.37	20230717	18000	32.78	20220928	3.78	N	083450	500	46 억	841185	N	N	0	N	N
98	20230911	160530	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	300	2	1.27	1001073650	42610	52.11	23600	23950	23150	30700	16600	23650	23491.86	9.05	-1450	24750	24200	23800	23250	22850	24000	23050	47	7050	500	17500	50	1	9317745	2232	4.77	1.13	12	0.46	5024.00	21234.00	31600	20230717	-24.21	18000	20220928	33.06	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18000	33.06	20220928	3.87	N	083450	500	46 억	843116	N	N	0	N	N
99	20230911	150538	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	0	3	0.00	868502250	37047	45.31	23600	23750	23150	30700	16600	23650	23442.69	9.05	-1394	24750	24200	23800	23250	22850	24000	23050	47	7050	500	17500	50	1	9317745	2204	4.71	1.11	12	0.40	5024.00	21234.00	31600	20230717	-25.16	18000	20220928	31.39	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18000	31.39	20220928	3.87	N	083450	500	46 억	843116	N	N	0	N	N
100	20230911	140544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	0	3	0.00	792076700	33807	41.35	23600	23750	23150	30700	16600	23650	23428.71	9.05	-783	24750	24200	23800	23250	22850	24000	23050	47	7050	500	17500	50	1	9317745	2204	4.71	1.11	12	0.36	5024.00	21234.00	31600	20230717	-25.16	18000	20220928	31.39	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18000	31.39	20220928	3.87	N	083450	500	46 억	843116	N	N	0	N	N
101	20230911	130523	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	50	2	0.21	732526150	31290	38.27	23600	23750	23150	30700	16600	23650	23410.10	9.05	218	24750	24200	23800	23250	22850	24000	23050	47	7050	500	17500	50	1	9317745	2208	4.72	1.12	12	0.34	5024.00	21234.00	31600	20230717	-25.00	18000	20220928	31.67	31600	-25.00	20230717	18800	26.06	20230103	31600	-25.00	20230717	18000	31.67	20220928	3.87	N	083450	500	46 억	843116	N	N	0	N	N
102	20230911	120531	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	-50	5	-0.21	652428350	27904	34.13	23600	23700	23150	30700	16600	23650	23380.20	9.05	1159	24750	24200	23800	23250	22850	24000	23050	47	7050	500	17500	50	1	9317745	2199	4.70	1.11	12	0.30	5024.00	21234.00	31600	20230717	-25.32	18000	20220928	31.11	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18000	31.11	20220928	3.87	N	083450	500	46 억	843116	N	N	0	N	N
103	20230911	110520	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	-50	5	-0.21	533799550	22873	27.98	23600	23600	23150	30700	16600	23650	23336.15	9.05	767	24750	24200	23800	23250	22850	24000	23050	47	7050	500	17500	50	1	9317745	2199	4.70	1.11	12	0.25	5024.00	21234.00	31600	20230717	-25.32	18000	20220928	31.11	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18000	31.11	20220928	3.87	N	083450	500	46 억	843116	N	N	0	N	N
104	20230911	100524	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23200	-450	5	-1.90	315107300	13506	16.52	23600	23600	23150	30700	16600	23650	23328.51	9.05	-4826	24750	24200	23800	23250	22850	24000	23050	47	7050	500	17500	50	1	9317745	2162	4.62	1.09	12	0.14	5024.00	21234.00	31600	20230717	-26.58	18000	20220928	28.89	31600	-26.58	20230717	18800	23.40	20230103	31600	-26.58	20230717	18000	28.89	20220928	3.87	N	083450	500	46 억	843116	N	N	0	N	N
105	20230911	090522	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23450	-200	5	-0.85	66273850	2822	3.45	23600	23600	23450	30700	16600	23650	23478.57	9.05	-1944	24750	24200	23800	23250	22850	24000	23050	47	7050	500	17500	50	1	9317745	2185	4.67	1.10	12	0.03	5024.00	21234.00	31600	20230717	-25.79	18000	20220928	30.28	31600	-25.79	20230717	18800	24.73	20230103	31600	-25.79	20230717	18000	30.28	20220928	3.87	N	083450	500	46 억	843116	N	N	0	N	N
106	20230908	160532	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-700	5	-2.87	1925436550	81370	207.13	24350	24350	23400	31650	17050	24350	23662.75	9.16	-16709	25283	24816	24333	23866	23383	25050	24100	47	7300	500	18010	50	1	9317745	2204	4.71	1.11	12	0.87	5024.00	21234.00	31600	20230717	-25.16	18000	20220928	31.39	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18000	31.39	20220928	3.90	N	083450	500	46 억	853825	N	N	0	N	N
107	20230908	150533	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-650	5	-2.67	1849679700	78170	198.99	24350	24350	23400	31650	17050	24350	23662.27	9.16	-16709	25283	24816	24333	23866	23383	25050	24100	47	7300	500	18010	50	1	9317745	2208	4.72	1.12	12	0.84	5024.00	21234.00	31600	20230717	-25.00	18000	20220928	31.67	31600	-25.00	20230717	18800	26.06	20230103	31600	-25.00	20230717	18000	31.67	20220928	3.90	N	083450	500	46 억	853825	N	N	0	N	N
108	20230908	140532	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23450	-900	5	-3.70	1621849000	68500	174.37	24350	24350	23400	31650	17050	24350	23676.63	9.16	-14290	25283	24816	24333	23866	23383	25050	24100	47	7300	500	18010	50	1	9317745	2185	4.67	1.10	12	0.74	5024.00	21234.00	31600	20230717	-25.79	18000	20220928	30.28	31600	-25.79	20230717	18800	24.73	20230103	31600	-25.79	20230717	18000	30.28	20220928	3.90	N	083450	500	46 억	853825	N	N	0	N	N
109	20230908	130536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23450	-900	5	-3.70	1510256300	63750	162.28	24350	24350	23400	31650	17050	24350	23690.29	9.16	-13005	25283	24816	24333	23866	23383	25050	24100	47	7300	500	18010	50	1	9317745	2185	4.67	1.10	12	0.68	5024.00	21234.00	31600	20230717	-25.79	18000	20220928	30.28	31600	-25.79	20230717	18800	24.73	20230103	31600	-25.79	20230717	18000	30.28	20220928	3.90	N	083450	500	46 억	853825	N	N	0	N	N
110	20230908	120543	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	-800	5	-3.29	1252316400	52762	134.31	24350	24350	23500	31650	17050	24350	23735.20	9.16	-9760	25283	24816	24333	23866	23383	25050	24100	47	7300	500	18010	50	1	9317745	2194	4.69	1.11	12	0.57	5024.00	21234.00	31600	20230717	-25.47	18000	20220928	30.83	31600	-25.47	20230717	18800	25.27	20230103	31600	-25.47	20230717	18000	30.83	20220928	3.90	N	083450	500	46 억	853825	N	N	0	N	N
111	20230908	110538	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23600	-750	5	-3.08	814353000	34169	86.98	24350	24350	23550	31650	17050	24350	23833.09	9.16	-8653	25283	24816	24333	23866	23383	25050	24100	47	7300	500	18010	50	1	9317745	2199	4.70	1.11	12	0.37	5024.00	21234.00	31600	20230717	-25.32	18000	20220928	31.11	31600	-25.32	20230717	18800	25.53	20230103	31600	-25.32	20230717	18000	31.11	20220928	3.90	N	083450	500	46 억	853825	N	N	0	N	N
112	20230908	100533	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	-450	5	-1.85	315453400	13109	33.37	24350	24350	23850	31650	17050	24350	24063.88	9.16	-7511	25283	24816	24333	23866	23383	25050	24100	47	7300	500	18010	50	1	9317745	2227	4.76	1.13	12	0.14	5024.00	21234.00	31600	20230717	-24.37	18000	20220928	32.78	31600	-24.37	20230717	18800	27.13	20230103	31600	-24.37	20230717	18000	32.78	20220928	3.90	N	083450	500	46 억	853825	N	N	0	N	N
113	20230908	090536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24150	-200	5	-0.82	33235900	1370	3.49	24350	24350	24100	31650	17050	24350	24259.78	9.16	-935	25283	24816	24333	23866	23383	25050	24100	47	7300	500	18010	50	1	9317745	2250	4.81	1.14	12	0.01	5024.00	21234.00	31600	20230717	-23.58	18000	20220928	34.17	31600	-23.58	20230717	18800	28.46	20230103	31600	-23.58	20230717	18000	34.17	20220928	3.90	N	083450	500	46 억	853825	N	N	0	N	N
114	20230907	160528	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24350	150	2	0.62	940088650	38778	68.13	23850	24800	23850	31450	16950	24200	24242.83	9.06	9181	25233	24716	24433	23916	23633	24575	23775	47	7250	500	17900	50	1	9317745	2269	4.85	1.15	12	0.42	5024.00	21234.00	31600	20230717	-22.94	18000	20220928	35.28	31600	-22.94	20230717	18800	29.52	20230103	31600	-22.94	20230717	18000	35.28	20220928	3.89	N	083450	500	46 억	844506	N	N	0	N	N
115	20230907	150532	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	200	2	0.83	919128650	37918	66.62	23850	24800	23850	31450	16950	24200	24239.90	9.06	9032	25233	24716	24433	23916	23633	24575	23775	47	7250	500	17900	50	1	9317745	2274	4.86	1.15	12	0.41	5024.00	21234.00	31600	20230717	-22.78	18000	20220928	35.56	31600	-22.78	20230717	18800	29.79	20230103	31600	-22.78	20230717	18000	35.56	20220928	3.89	N	083450	500	46 억	844506	N	N	0	N	N
116	20230907	140528	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	200	2	0.83	809577500	33411	58.70	23850	24800	23850	31450	16950	24200	24230.87	9.06	7930	25233	24716	24433	23916	23633	24575	23775	47	7250	500	17900	50	1	9317745	2274	4.86	1.15	12	0.36	5024.00	21234.00	31600	20230717	-22.78	18000	20220928	35.56	31600	-22.78	20230717	18800	29.79	20230103	31600	-22.78	20230717	18000	35.56	20220928	3.89	N	083450	500	46 억	844506	N	N	0	N	N
117	20230907	130528	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	400	2	1.65	652221500	27022	47.47	23850	24650	23850	31450	16950	24200	24136.68	9.06	8592	25233	24716	24433	23916	23633	24575	23775	47	7250	500	17900	50	1	9317745	2292	4.90	1.16	12	0.29	5024.00	21234.00	31600	20230717	-22.15	18000	20220928	36.67	31600	-22.15	20230717	18800	30.85	20230103	31600	-22.15	20230717	18000	36.67	20220928	3.89	N	083450	500	46 억	844506	N	N	0	N	N
118	20230907	120536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	-200	5	-0.83	440096600	18322	32.19	23850	24250	23850	31450	16950	24200	24020.12	9.06	4928	25233	24716	24433	23916	23633	24575	23775	47	7250	500	17900	50	1	9317745	2236	4.78	1.13	12	0.20	5024.00	21234.00	31600	20230717	-24.05	18000	20220928	33.33	31600	-24.05	20230717	18800	27.66	20230103	31600	-24.05	20230717	18000	33.33	20220928	3.89	N	083450	500	46 억	844506	N	N	0	N	N
119	20230907	110534	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	-150	5	-0.62	384522550	16012	28.13	23850	24250	23850	31450	16950	24200	24014.65	9.06	4079	25233	24716	24433	23916	23633	24575	23775	47	7250	500	17900	50	1	9317745	2241	4.79	1.13	12	0.17	5024.00	21234.00	31600	20230717	-23.89	18000	20220928	33.61	31600	-23.89	20230717	18800	27.93	20230103	31600	-23.89	20230717	18000	33.61	20220928	3.89	N	083450	500	46 억	844506	N	N	0	N	N
120	20230907	100532	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-250	5	-1.03	292157400	12166	21.37	23850	24250	23850	31450	16950	24200	24014.25	9.06	3698	25233	24716	24433	23916	23633	24575	23775	47	7250	500	17900	50	1	9317745	2232	4.77	1.13	12	0.13	5024.00	21234.00	31600	20230717	-24.21	18000	20220928	33.06	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18000	33.06	20220928	3.89	N	083450	500	46 억	844506	N	N	0	N	N
121	20230907	090536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24150	-50	5	-0.21	60870450	2537	4.46	23850	24200	23850	31450	16950	24200	23993.08	9.06	715	25233	24716	24433	23916	23633	24575	23775	47	7250	500	17900	50	1	9317745	2250	4.81	1.14	12	0.03	5024.00	21234.00	31600	20230717	-23.58	18000	20220928	34.17	31600	-23.58	20230717	18800	28.46	20230103	31600	-23.58	20230717	18000	34.17	20220928	3.89	N	083450	500	46 억	844506	N	N	0	N	N
122	20230906	160529	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	-650	5	-2.62	1381924750	56627	147.09	24750	24950	24150	32300	17400	24850	24404.14	9.20	-12660	25516	25182	24966	24632	24416	25075	24525	47	7450	500	18380	50	1	9317745	2255	4.82	1.14	12	0.61	5024.00	21234.00	31600	20230717	-23.42	18000	20220928	34.44	31600	-23.42	20230717	18800	28.72	20230103	31600	-23.42	20230717	18000	34.44	20220928	3.83	N	083450	500	46 억	857271	N	N	0	N	N
123	20230906	150530	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-600	5	-2.41	1316866250	53939	140.10	24750	24950	24150	32300	17400	24850	24413.58	9.20	-12335	25516	25182	24966	24632	24416	25075	24525	47	7450	500	18380	50	1	9317745	2260	4.83	1.14	12	0.58	5024.00	21234.00	31600	20230717	-23.26	18000	20220928	34.72	31600	-23.26	20230717	18800	28.99	20230103	31600	-23.26	20230717	18000	34.72	20220928	3.83	N	083450	500	46 억	857271	N	N	0	N	N
124	20230906	140530	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-600	5	-2.41	987256150	40339	104.78	24750	24950	24250	32300	17400	24850	24473.51	9.20	-7737	25516	25182	24966	24632	24416	25075	24525	47	7450	500	18380	50	1	9317745	2260	4.83	1.14	12	0.43	5024.00	21234.00	31600	20230717	-23.26	18000	20220928	34.72	31600	-23.26	20230717	18800	28.99	20230103	31600	-23.26	20230717	18000	34.72	20220928	3.83	N	083450	500	46 억	857271	N	N	0	N	N
125	20230906	130525	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24300	-550	5	-2.21	852054150	34779	90.34	24750	24950	24250	32300	17400	24850	24498.58	9.20	-7310	25516	25182	24966	24632	24416	25075	24525	47	7450	500	18380	50	1	9317745	2264	4.84	1.14	12	0.37	5024.00	21234.00	31600	20230717	-23.10	18000	20220928	35.00	31600	-23.10	20230717	18800	29.26	20230103	31600	-23.10	20230717	18000	35.00	20220928	3.83	N	083450	500	46 억	857271	N	N	0	N	N
126	20230906	120535	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24350	-500	5	-2.01	741630700	30234	78.53	24750	24950	24300	32300	17400	24850	24529.15	9.20	-6952	25516	25182	24966	24632	24416	25075	24525	47	7450	500	18380	50	1	9317745	2269	4.85	1.15	12	0.32	5024.00	21234.00	31600	20230717	-22.94	18000	20220928	35.28	31600	-22.94	20230717	18800	29.52	20230103	31600	-22.94	20230717	18000	35.28	20220928	3.83	N	083450	500	46 억	857271	N	N	0	N	N
127	20230906	110533	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	-450	5	-1.81	614149250	25002	64.94	24750	24950	24350	32300	17400	24850	24563.42	9.20	-5170	25516	25182	24966	24632	24416	25075	24525	47	7450	500	18380	50	1	9317745	2274	4.86	1.15	12	0.27	5024.00	21234.00	31600	20230717	-22.78	18000	20220928	35.56	31600	-22.78	20230717	18800	29.79	20230103	31600	-22.78	20230717	18000	35.56	20220928	3.83	N	083450	500	46 억	857271	N	N	0	N	N
128	20230906	100518	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	-400	5	-1.61	440766200	17901	46.50	24750	24950	24450	32300	17400	24850	24621.78	9.20	-4115	25516	25182	24966	24632	24416	25075	24525	47	7450	500	18380	50	1	9317745	2278	4.87	1.15	12	0.19	5024.00	21234.00	31600	20230717	-22.63	18000	20220928	35.83	31600	-22.63	20230717	18800	30.05	20230103	31600	-22.63	20230717	18000	35.83	20220928	3.83	N	083450	500	46 억	857271	N	N	0	N	N
129	20230906	090523	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	-100	5	-0.40	74460000	3007	7.81	24750	24950	24650	32300	17400	24850	24760.71	9.20	225	25516	25182	24966	24632	24416	25075	24525	47	7450	500	18380	50	1	9317745	2306	4.93	1.17	12	0.03	5024.00	21234.00	31600	20230717	-21.68	18000	20220928	37.50	31600	-21.68	20230717	18800	31.65	20230103	31600	-21.68	20230717	18000	37.50	20220928	3.83	N	083450	500	46 억	857271	N	N	0	N	N
130	20230905	160524	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-350	5	-1.39	949838850	38080	65.20	25000	25300	24750	32750	17650	25200	24943.52	9.19	1149	26300	25750	25350	24800	24400	25550	24600	47	7550	500	18640	50	1	9317745	2315	4.95	1.17	12	0.41	5024.00	21234.00	31600	20230717	-21.36	18000	20220928	38.06	31600	-21.36	20230717	18800	32.18	20230103	31600	-21.36	20230717	18000	38.06	20220928	3.76	N	083450	500	46 억	856359	N	N	0	N	N
131	20230905	150534	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-400	5	-1.59	886187950	35515	60.81	25000	25300	24750	32750	17650	25200	24952.50	9.19	389	26300	25750	25350	24800	24400	25550	24600	47	7550	500	18640	50	1	9317745	2311	4.94	1.17	12	0.38	5024.00	21234.00	31600	20230717	-21.52	18000	20220928	37.78	31600	-21.52	20230717	18800	31.91	20230103	31600	-21.52	20230717	18000	37.78	20220928	3.76	N	083450	500	46 억	856359	N	N	0	N	N
132	20230905	140531	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-400	5	-1.59	648087550	25921	44.38	25000	25300	24800	32750	17650	25200	25002.41	9.19	-1526	26300	25750	25350	24800	24400	25550	24600	47	7550	500	18640	50	1	9317745	2311	4.94	1.17	12	0.28	5024.00	21234.00	31600	20230717	-21.52	18000	20220928	37.78	31600	-21.52	20230717	18800	31.91	20230103	31600	-21.52	20230717	18000	37.78	20220928	3.76	N	083450	500	46 억	856359	N	N	0	N	N
133	20230905	130513	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	0	3	0.00	410197500	16382	28.05	25000	25300	24800	32750	17650	25200	25039.53	9.19	-78	26300	25750	25350	24800	24400	25550	24600	47	7550	500	18640	50	1	9317745	2348	5.02	1.19	12	0.18	5024.00	21234.00	31600	20230717	-20.25	18000	20220928	40.00	31600	-20.25	20230717	18800	34.04	20230103	31600	-20.25	20230717	18000	40.00	20220928	3.76	N	083450	500	46 억	856359	N	N	0	N	N
134	20230905	120521	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	-100	5	-0.40	352003850	14070	24.09	25000	25300	24800	32750	17650	25200	25018.04	9.19	585	26300	25750	25350	24800	24400	25550	24600	47	7550	500	18640	50	1	9317745	2339	5.00	1.18	12	0.15	5024.00	21234.00	31600	20230717	-20.57	18000	20220928	39.44	31600	-20.57	20230717	18800	33.51	20230103	31600	-20.57	20230717	18000	39.44	20220928	3.76	N	083450	500	46 억	856359	N	N	0	N	N
135	20230905	110525	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	-300	5	-1.19	313272350	12522	21.44	25000	25300	24800	32750	17650	25200	25017.76	9.19	-422	26300	25750	25350	24800	24400	25550	24600	47	7550	500	18640	50	1	9317745	2320	4.96	1.17	12	0.13	5024.00	21234.00	31600	20230717	-21.20	18000	20220928	38.33	31600	-21.20	20230717	18800	32.45	20230103	31600	-21.20	20230717	18000	38.33	20220928	3.76	N	083450	500	46 억	856359	N	N	0	N	N
136	20230905	100519	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	-250	5	-0.99	191657350	7636	13.08	25000	25300	24950	32750	17650	25200	25099.18	9.19	-649	26300	25750	25350	24800	24400	25550	24600	47	7550	500	18640	50	1	9317745	2325	4.97	1.18	12	0.08	5024.00	21234.00	31600	20230717	-21.04	18000	20220928	38.61	31600	-21.04	20230717	18800	32.71	20230103	31600	-21.04	20230717	18000	38.61	20220928	3.76	N	083450	500	46 억	856359	N	N	0	N	N
137	20230905	090516	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	-100	5	-0.40	19100750	763	1.31	25000	25150	25000	32750	17650	25200	25033.75	9.19	247	26300	25750	25350	24800	24400	25550	24600	47	7550	500	18640	50	1	9317745	2339	5.00	1.18	12	0.01	5024.00	21234.00	31600	20230717	-20.57	18000	20220928	39.44	31600	-20.57	20230717	18800	33.51	20230103	31600	-20.57	20230717	18000	39.44	20220928	3.76	N	083450	500	46 억	856359	N	N	0	N	N
138	20230904	160516	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	-550	5	-2.14	1464113300	58069	71.06	25900	25900	24950	33450	18050	25750	25213.34	9.38	-17613	26783	26266	25433	24916	24083	26525	25175	47	7700	500	19050	50	1	9317745	2348	5.02	1.19	12	0.62	5024.00	21234.00	31600	20230717	-20.25	18000	20220928	40.00	31600	-20.25	20230717	18800	34.04	20230103	31600	-20.25	20230717	18000	40.00	20220928	3.78	N	083450	500	46 억	874107	N	N	0	N	N
139	20230904	150509	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	-650	5	-2.52	1376176500	54574	66.79	25900	25900	24950	33450	18050	25750	25216.71	9.38	-17241	26783	26266	25433	24916	24083	26525	25175	47	7700	500	19050	50	1	9317745	2339	5.00	1.18	12	0.59	5024.00	21234.00	31600	20230717	-20.57	18000	20220928	39.44	31600	-20.57	20230717	18800	33.51	20230103	31600	-20.57	20230717	18000	39.44	20220928	3.78	N	083450	500	46 억	874107	N	N	0	N	N
140	20230904	140505	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	-700	5	-2.72	1266684200	50214	61.45	25900	25900	24950	33450	18050	25750	25225.72	9.38	-15317	26783	26266	25433	24916	24083	26525	25175	47	7700	500	19050	50	1	9317745	2334	4.99	1.18	12	0.54	5024.00	21234.00	31600	20230717	-20.73	18000	20220928	39.17	31600	-20.73	20230717	18800	33.24	20230103	31600	-20.73	20230717	18000	39.17	20220928	3.78	N	083450	500	46 억	874107	N	N	0	N	N
141	20230904	130514	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	-650	5	-2.52	1023242100	40483	49.54	25900	25900	25050	33450	18050	25750	25275.85	9.38	-14484	26783	26266	25433	24916	24083	26525	25175	47	7700	500	19050	50	1	9317745	2339	5.00	1.18	12	0.43	5024.00	21234.00	31600	20230717	-20.57	18000	20220928	39.44	31600	-20.57	20230717	18800	33.51	20230103	31600	-20.57	20230717	18000	39.44	20220928	3.78	N	083450	500	46 억	874107	N	N	0	N	N
142	20230904	120505	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-600	5	-2.33	946896350	37446	45.83	25900	25900	25050	33450	18050	25750	25286.98	9.38	-13201	26783	26266	25433	24916	24083	26525	25175	47	7700	500	19050	50	1	9317745	2343	5.01	1.18	12	0.40	5024.00	21234.00	31600	20230717	-20.41	18000	20220928	39.72	31600	-20.41	20230717	18800	33.78	20230103	31600	-20.41	20230717	18000	39.72	20220928	3.78	N	083450	500	46 억	874107	N	N	0	N	N
143	20230904	110457	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	-400	5	-1.55	853424850	33730	41.28	25900	25900	25050	33450	18050	25750	25301.66	9.38	-12516	26783	26266	25433	24916	24083	26525	25175	47	7700	500	19050	50	1	9317745	2362	5.05	1.19	12	0.36	5024.00	21234.00	31600	20230717	-19.78	18000	20220928	40.83	31600	-19.78	20230717	18800	34.84	20230103	31600	-19.78	20230717	18000	40.83	20220928	3.78	N	083450	500	46 억	874107	N	N	0	N	N
144	20230904	100500	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	-400	5	-1.55	644594050	25422	31.11	25900	25900	25050	33450	18050	25750	25355.76	9.38	-9395	26783	26266	25433	24916	24083	26525	25175	47	7700	500	19050	50	1	9317745	2362	5.05	1.19	12	0.27	5024.00	21234.00	31600	20230717	-19.78	18000	20220928	40.83	31600	-19.78	20230717	18800	34.84	20230103	31600	-19.78	20230717	18000	40.83	20220928	3.78	N	083450	500	46 억	874107	N	N	0	N	N
145	20230904	090510	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	-150	5	-0.58	142256600	5531	6.77	25900	25900	25350	33450	18050	25750	25719.87	9.38	-2162	26783	26266	25433	24916	24083	26525	25175	47	7700	500	19050	50	1	9317745	2385	5.10	1.21	12	0.06	5024.00	21234.00	31600	20230717	-18.99	18000	20220928	42.22	31600	-18.99	20230717	18800	36.17	20230103	31600	-18.99	20230717	18000	42.22	20220928	3.78	N	083450	500	46 억	874107	N	N	0	N	N
146	20230901	160502	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25750	850	2	3.41	2067399750	81159	252.38	24900	25950	24600	32350	17450	24900	25472.25	9.24	13101	25233	25066	24783	24616	24333	25150	24700	47	7450	500	18420	50	1	9317745	2399	5.13	1.21	12	0.87	5024.00	21234.00	31600	20230717	-18.51	18000	20220928	43.06	31600	-18.51	20230717	18800	36.97	20230103	31600	-18.51	20230717	18000	43.06	20220928	3.83	N	083450	500	46 억	860875	N	N	0	N	N
147	20230901	150508	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25800	900	2	3.61	1897177900	74558	231.86	24900	25950	24600	32350	17450	24900	25445.67	9.24	15112	25233	25066	24783	24616	24333	25150	24700	47	7450	500	18420	50	1	9317745	2404	5.14	1.22	12	0.80	5024.00	21234.00	31600	20230717	-18.35	18000	20220928	43.33	31600	-18.35	20230717	18800	37.23	20230103	31600	-18.35	20230717	18000	43.33	20220928	3.83	N	083450	500	46 억	860875	N	N	0	N	N
148	20230901	140509	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	600	2	2.41	1475116350	58164	180.88	24900	25800	24600	32350	17450	24900	25361.33	9.24	13906	25233	25066	24783	24616	24333	25150	24700	47	7450	500	18420	50	1	9317745	2376	5.08	1.20	12	0.62	5024.00	21234.00	31600	20230717	-19.30	18000	20220928	41.67	31600	-19.30	20230717	18800	35.64	20230103	31600	-19.30	20230717	18000	41.67	20220928	3.83	N	083450	500	46 억	860875	N	N	0	N	N
149	20230901	130456	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	800	2	3.21	1297814950	51245	159.36	24900	25700	24600	32350	17450	24900	25325.69	9.24	13998	25233	25066	24783	24616	24333	25150	24700	47	7450	500	18420	50	1	9317745	2395	5.12	1.21	12	0.55	5024.00	21234.00	31600	20230717	-18.67	18000	20220928	42.78	31600	-18.67	20230717	18800	36.70	20230103	31600	-18.67	20230717	18000	42.78	20220928	3.83	N	083450	500	46 억	860875	N	N	0	N	N
150	20230901	120501	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	500	2	2.01	1047247600	41430	128.84	24900	25650	24600	32350	17450	24900	25277.52	9.24	12129	25233	25066	24783	24616	24333	25150	24700	47	7450	500	18420	50	1	9317745	2367	5.06	1.20	12	0.44	5024.00	21234.00	31600	20230717	-19.62	18000	20220928	41.11	31600	-19.62	20230717	18800	35.11	20230103	31600	-19.62	20230717	18000	41.11	20220928	3.83	N	083450	500	46 억	860875	N	N	0	N	N
151	20230901	110503	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	450	2	1.81	590702100	23500	73.08	24900	25450	24600	32350	17450	24900	25136.26	9.24	6315	25233	25066	24783	24616	24333	25150	24700	47	7450	500	18420	50	1	9317745	2362	5.05	1.19	12	0.25	5024.00	21234.00	31600	20230717	-19.78	18000	20220928	40.83	31600	-19.78	20230717	18800	34.84	20230103	31600	-19.78	20230717	18000	40.83	20220928	3.83	N	083450	500	46 억	860875	N	N	0	N	N
152	20230901	100459	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	250	2	1.00	288346250	11555	35.93	24900	25250	24600	32350	17450	24900	24954.24	9.24	4422	25233	25066	24783	24616	24333	25150	24700	47	7450	500	18420	50	1	9317745	2343	5.01	1.18	12	0.12	5024.00	21234.00	31600	20230717	-20.41	18000	20220928	39.72	31600	-20.41	20230717	18800	33.78	20230103	31600	-20.41	20230717	18000	39.72	20220928	3.83	N	083450	500	46 억	860875	N	N	0	N	N
153	20230901	090453	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	0	3	0.00	8665250	348	1.08	24900	24950	24900	32350	17450	24900	24900.14	9.24	-50	25233	25066	24783	24616	24333	25150	24700	47	7450	500	18420	50	1	9317745	2320	4.96	1.17	12	0.00	5024.00	21234.00	31600	20230717	-21.20	18000	20220928	38.33	31600	-21.20	20230717	18800	32.45	20230103	31600	-21.20	20230717	18000	38.33	20220928	3.83	N	083450	500	46 억	860875	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History