KissMeData/089890/price/prices-20230901.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

66 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	160705	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10190	320	2	3.24	1055450990	107282	120.97	9630	10250	9630	12830	6910	9870	9837.83	1.96	38968	10150	10010	9940	9800	9730	9975	9765	84	2960	500	7300	10	1	16584962	1690	21.45	2.82	12	0.65	475.00	3615.00	16440	20230704	-38.02	6810	20221013	49.63	16440	-38.02	20230704	9170	11.12	20230102	16440	-38.02	20230704	6810	49.63	20221013	7.68	N	089890	500	84 억	324859	N	N	2	N	N
3	20230927	150711	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10140	270	2	2.74	1012082560	103018	116.16	9630	10150	9630	12830	6910	9870	9824.33	1.96	39017	10150	10010	9940	9800	9730	9975	9765	84	2960	500	7300	10	1	16584962	1682	21.35	2.80	12	0.62	475.00	3615.00	16440	20230704	-38.32	6810	20221013	48.90	16440	-38.32	20230704	9170	10.58	20230102	16440	-38.32	20230704	6810	48.90	20221013	7.68	N	089890	500	84 억	324859	N	N	3	N	N
4	20230927	140711	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10020	150	2	1.52	938101050	95650	107.85	9630	10030	9630	12830	6910	9870	9807.64	1.96	36426	10150	10010	9940	9800	9730	9975	9765	84	2960	500	7300	10	1	16584962	1662	21.09	2.77	12	0.58	475.00	3615.00	16440	20230704	-39.05	6810	20221013	47.14	16440	-39.05	20230704	9170	9.27	20230102	16440	-39.05	20230704	6810	47.14	20221013	7.68	N	089890	500	84 억	324859	N	N	3	N	N
5	20230927	130703	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9900	30	2	0.30	834172510	85220	96.09	9630	9900	9630	12830	6910	9870	9788.46	1.96	38412	10150	10010	9940	9800	9730	9975	9765	84	2960	500	7300	10	1	16584962	1642	20.84	2.74	12	0.51	475.00	3615.00	16440	20230704	-39.78	6810	20221013	45.37	16440	-39.78	20230704	9170	7.96	20230102	16440	-39.78	20230704	6810	45.37	20221013	7.68	N	089890	500	84 억	324859	N	N	3	N	N
6	20230927	120701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9820	-50	5	-0.51	802003490	81956	92.41	9630	9880	9630	12830	6910	9870	9785.78	1.96	37058	10150	10010	9940	9800	9730	9975	9765	84	2960	500	7300	10	1	16584962	1629	20.67	2.72	12	0.49	475.00	3615.00	16440	20230704	-40.27	6810	20221013	44.20	16440	-40.27	20230704	9170	7.09	20230102	16440	-40.27	20230704	6810	44.20	20221013	7.68	N	089890	500	84 억	324859	N	N	3	N	N
7	20230927	110708	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9820	-50	5	-0.51	727542250	74353	83.84	9630	9880	9630	12830	6910	9870	9784.98	1.96	40561	10150	10010	9940	9800	9730	9975	9765	84	2960	500	7300	10	1	16584962	1629	20.67	2.72	12	0.45	475.00	3615.00	16440	20230704	-40.27	6810	20221013	44.20	16440	-40.27	20230704	9170	7.09	20230102	16440	-40.27	20230704	6810	44.20	20221013	7.68	N	089890	500	84 억	324859	N	N	3	N	N
8	20230927	100703	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9800	-70	5	-0.71	186265710	19092	21.53	9630	9880	9630	12830	6910	9870	9756.22	1.96	4052	10150	10010	9940	9800	9730	9975	9765	84	2960	500	7300	10	1	16584962	1625	20.63	2.71	12	0.12	475.00	3615.00	16440	20230704	-40.39	6810	20221013	43.91	16440	-40.39	20230704	9170	6.87	20230102	16440	-40.39	20230704	6810	43.91	20221013	7.68	N	089890	500	84 억	324859	N	N	3	N	N
9	20230927	090715	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9790	-80	5	-0.81	94456620	9756	11.00	9630	9790	9630	12830	6910	9870	9681.90	1.96	3807	10150	10010	9940	9800	9730	9975	9765	84	2960	500	7300	10	1	16584962	1624	20.61	2.71	12	0.06	475.00	3615.00	16440	20230704	-40.45	6810	20221013	43.76	16440	-40.45	20230704	9170	6.76	20230102	16440	-40.45	20230704	6810	43.76	20221013	7.68	N	089890	500	84 억	324859	N	N	3	N	N
10	20230926	160702	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9870	-160	5	-1.60	862257760	86701	133.36	10030	10080	9870	13030	7030	10030	9945.20	2.12	-27356	10210	10120	10060	9970	9910	10165	10015	84	3000	500	7420	10	1	16584962	1637	20.78	2.73	12	0.52	475.00	3615.00	16440	20230704	-39.96	6810	20221013	44.93	16440	-39.96	20230704	9170	7.63	20230102	16440	-39.96	20230704	6810	44.93	20221013	7.78	N	089890	500	84 억	352211	N	N	3	N	N
11	20230926	150703	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9880	-150	5	-1.50	796278860	80021	123.08	10030	10080	9870	13030	7030	10030	9950.56	2.12	-26728	10210	10120	10060	9970	9910	10165	10015	84	3000	500	7420	10	1	16584962	1639	20.80	2.73	12	0.48	475.00	3615.00	16440	20230704	-39.90	6810	20221013	45.08	16440	-39.90	20230704	9170	7.74	20230102	16440	-39.90	20230704	6810	45.08	20221013	7.78	N	089890	500	84 억	352211	N	N	4	N	N
12	20230926	140656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9930	-100	5	-1.00	630499570	63286	97.34	10030	10080	9900	13030	7030	10030	9962.36	2.12	-27239	10210	10120	10060	9970	9910	10165	10015	84	3000	500	7420	10	1	16584962	1647	20.91	2.75	12	0.38	475.00	3615.00	16440	20230704	-39.60	6810	20221013	45.81	16440	-39.60	20230704	9170	8.29	20230102	16440	-39.60	20230704	6810	45.81	20221013	7.78	N	089890	500	84 억	352211	N	N	4	N	N
13	20230926	130700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9960	-70	5	-0.70	474482120	47559	73.15	10030	10080	9930	13030	7030	10030	9976.34	2.12	-20705	10210	10120	10060	9970	9910	10165	10015	84	3000	500	7420	10	1	16584962	1652	20.97	2.76	12	0.29	475.00	3615.00	16440	20230704	-39.42	6810	20221013	46.26	16440	-39.42	20230704	9170	8.62	20230102	16440	-39.42	20230704	6810	46.26	20221013	7.78	N	089890	500	84 억	352211	N	N	4	N	N
14	20230926	120703	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9950	-80	5	-0.80	368753390	36918	56.78	10030	10080	9940	13030	7030	10030	9988.08	2.12	-19418	10210	10120	10060	9970	9910	10165	10015	84	3000	500	7420	10	1	16584962	1650	20.95	2.75	12	0.22	475.00	3615.00	16440	20230704	-39.48	6810	20221013	46.11	16440	-39.48	20230704	9170	8.51	20230102	16440	-39.48	20230704	6810	46.11	20221013	7.78	N	089890	500	84 억	352211	N	N	4	N	N
15	20230926	110702	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9960	-70	5	-0.70	317688440	31795	48.90	10030	10080	9940	13030	7030	10030	9991.38	2.12	-17665	10210	10120	10060	9970	9910	10165	10015	84	3000	500	7420	10	1	16584962	1652	20.97	2.76	12	0.19	475.00	3615.00	16440	20230704	-39.42	6810	20221013	46.26	16440	-39.42	20230704	9170	8.62	20230102	16440	-39.42	20230704	6810	46.26	20221013	7.78	N	089890	500	84 억	352211	N	N	4	N	N
16	20230926	100700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	9940	-90	5	-0.90	277101310	27720	42.64	10030	10080	9940	13030	7030	10030	9996.05	2.12	-16532	10210	10120	10060	9970	9910	10165	10015	84	3000	500	7420	10	1	16584962	1649	20.93	2.75	12	0.17	475.00	3615.00	16440	20230704	-39.54	6810	20221013	45.96	16440	-39.54	20230704	9170	8.40	20230102	16440	-39.54	20230704	6810	45.96	20221013	7.78	N	089890	500	84 억	352211	N	N	4	N	N
17	20230926	090701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10080	50	2	0.50	13167580	1311	2.02	10030	10080	10030	13030	7030	10030	10048.42	2.12	354	10210	10120	10060	9970	9910	10165	10015	84	3000	500	7420	10	1	16584962	1672	21.22	2.79	12	0.01	475.00	3615.00	16440	20230704	-38.69	6810	20221013	48.02	16440	-38.69	20230704	9170	9.92	20230102	16440	-38.69	20230704	6810	48.02	20221013	7.78	N	089890	500	84 억	352211	N	N	4	N	N
18	20230925	160701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10030	-50	5	-0.50	643355320	63907	79.07	10000	10150	10000	13100	7060	10080	10067.19	2.14	-2340	10313	10196	10063	9946	9813	10255	10005	84	3020	500	7450	10	1	16584962	1663	21.12	2.77	12	0.39	475.00	3615.00	16440	20230704	-38.99	6810	20221013	47.28	16440	-38.99	20230704	9170	9.38	20230102	16440	-38.99	20230704	6810	47.28	20221013	7.90	N	089890	500	84 억	354551	N	N	4	N	N
19	20230925	150704	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10040	-40	5	-0.40	565659770	56161	69.49	10000	10150	10000	13100	7060	10080	10072.10	2.14	-1502	10313	10196	10063	9946	9813	10255	10005	84	3020	500	7450	10	1	16584962	1665	21.14	2.78	12	0.34	475.00	3615.00	16440	20230704	-38.93	6810	20221013	47.43	16440	-38.93	20230704	9170	9.49	20230102	16440	-38.93	20230704	6810	47.43	20221013	7.90	N	089890	500	84 억	354551	N	N	0	N	N
20	20230925	140651	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10090	10	2	0.10	476999090	47342	58.58	10000	10150	10000	13100	7060	10080	10075.60	2.14	3040	10313	10196	10063	9946	9813	10255	10005	84	3020	500	7450	10	1	16584962	1673	21.24	2.79	12	0.29	475.00	3615.00	16440	20230704	-38.63	6810	20221013	48.16	16440	-38.63	20230704	9170	10.03	20230102	16440	-38.63	20230704	6810	48.16	20221013	7.90	N	089890	500	84 억	354551	N	N	0	N	N
21	20230925	130656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10120	40	2	0.40	436208110	43299	53.57	10000	10150	10000	13100	7060	10080	10074.32	2.14	1521	10313	10196	10063	9946	9813	10255	10005	84	3020	500	7450	10	1	16584962	1678	21.31	2.80	12	0.26	475.00	3615.00	16440	20230704	-38.44	6810	20221013	48.60	16440	-38.44	20230704	9170	10.36	20230102	16440	-38.44	20230704	6810	48.60	20221013	7.90	N	089890	500	84 억	354551	N	N	0	N	N
22	20230925	120701	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10090	10	2	0.10	355153580	35271	43.64	10000	10150	10000	13100	7060	10080	10069.26	2.14	-5159	10313	10196	10063	9946	9813	10255	10005	84	3020	500	7450	10	1	16584962	1673	21.24	2.79	12	0.21	475.00	3615.00	16440	20230704	-38.63	6810	20221013	48.16	16440	-38.63	20230704	9170	10.03	20230102	16440	-38.63	20230704	6810	48.16	20221013	7.90	N	089890	500	84 억	354551	N	N	0	N	N
23	20230925	110656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10090	10	2	0.10	303069400	30101	37.24	10000	10150	10000	13100	7060	10080	10068.39	2.14	-2156	10313	10196	10063	9946	9813	10255	10005	84	3020	500	7450	10	1	16584962	1673	21.24	2.79	12	0.18	475.00	3615.00	16440	20230704	-38.63	6810	20221013	48.16	16440	-38.63	20230704	9170	10.03	20230102	16440	-38.63	20230704	6810	48.16	20221013	7.90	N	089890	500	84 억	354551	N	N	0	N	N
24	20230925	100659	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10100	20	2	0.20	179709810	17839	22.07	10000	10150	10000	13100	7060	10080	10073.97	2.14	1444	10313	10196	10063	9946	9813	10255	10005	84	3020	500	7450	10	1	16584962	1675	21.26	2.79	12	0.11	475.00	3615.00	16440	20230704	-38.56	6810	20221013	48.31	16440	-38.56	20230704	9170	10.14	20230102	16440	-38.56	20230704	6810	48.31	20221013	7.90	N	089890	500	84 억	354551	N	N	0	N	N
25	20230925	090657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10010	-70	5	-0.69	49897680	4984	6.17	10000	10090	10000	13100	7060	10080	10010.80	2.14	-322	10313	10196	10063	9946	9813	10255	10005	84	3020	500	7450	10	1	16584962	1660	21.07	2.77	12	0.03	475.00	3615.00	16440	20230704	-39.11	6810	20221013	46.99	16440	-39.11	20230704	9170	9.16	20230102	16440	-39.11	20230704	6810	46.99	20221013	7.90	N	089890	500	84 억	354551	N	N	0	N	N
26	20230922	160721	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10080	-30	5	-0.30	802078580	79777	41.10	9950	10180	9930	13140	7080	10110	10053.96	2.08	9997	10796	10452	10256	9912	9716	10355	9815	84	3030	500	7480	10	1	16584962	1672	21.22	2.79	12	0.48	475.00	3615.00	16440	20230704	-38.69	6810	20221013	48.02	16440	-38.69	20230704	9170	9.92	20230102	16440	-38.69	20230704	6810	48.02	20221013	7.99	N	089890	500	84 억	344506	N	N	0	N	N
27	20230922	150717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10080	-30	5	-0.30	724388950	72066	37.13	9950	10180	9930	13140	7080	10110	10051.74	2.08	7044	10796	10452	10256	9912	9716	10355	9815	84	3030	500	7480	10	1	16584962	1672	21.22	2.79	12	0.43	475.00	3615.00	16440	20230704	-38.69	6810	20221013	48.02	16440	-38.69	20230704	9170	9.92	20230102	16440	-38.69	20230704	6810	48.02	20221013	7.99	N	089890	500	84 억	344506	N	N	0	N	N
28	20230922	140717	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10140	30	2	0.30	658974100	65576	33.78	9950	10180	9930	13140	7080	10110	10049.01	2.08	9257	10796	10452	10256	9912	9716	10355	9815	84	3030	500	7480	10	1	16584962	1682	21.35	2.80	12	0.40	475.00	3615.00	16440	20230704	-38.32	6810	20221013	48.90	16440	-38.32	20230704	9170	10.58	20230102	16440	-38.32	20230704	6810	48.90	20221013	7.99	N	089890	500	84 억	344506	N	N	0	N	N
29	20230922	130634	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10110	0	3	0.00	604234360	60166	31.00	9950	10180	9930	13140	7080	10110	10042.79	2.08	8658	10796	10452	10256	9912	9716	10355	9815	84	3030	500	7480	10	1	16584962	1677	21.28	2.80	12	0.36	475.00	3615.00	16440	20230704	-38.50	6810	20221013	48.46	16440	-38.50	20230704	9170	10.25	20230102	16440	-38.50	20230704	6810	48.46	20221013	7.99	N	089890	500	84 억	344506	N	N	0	N	N
30	20230922	120633	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10080	-30	5	-0.30	531902940	52976	27.29	9950	10180	9930	13140	7080	10110	10040.45	2.08	7554	10796	10452	10256	9912	9716	10355	9815	84	3030	500	7480	10	1	16584962	1672	21.22	2.79	12	0.32	475.00	3615.00	16440	20230704	-38.69	6810	20221013	48.02	16440	-38.69	20230704	9170	9.92	20230102	16440	-38.69	20230704	6810	48.02	20221013	7.99	N	089890	500	84 억	344506	N	N	0	N	N
31	20230922	110628	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10150	40	2	0.40	474293110	47290	24.36	9950	10180	9930	13140	7080	10110	10029.46	2.08	8800	10796	10452	10256	9912	9716	10355	9815	84	3030	500	7480	10	1	16584962	1683	21.37	2.81	12	0.29	475.00	3615.00	16440	20230704	-38.26	6810	20221013	49.05	16440	-38.26	20230704	9170	10.69	20230102	16440	-38.26	20230704	6810	49.05	20221013	7.99	N	089890	500	84 억	344506	N	N	0	N	N
32	20230922	100630	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10010	-100	5	-0.99	423426790	42258	21.77	9950	10180	9930	13140	7080	10110	10020.04	2.08	6919	10796	10452	10256	9912	9716	10355	9815	84	3030	500	7480	10	1	16584962	1660	21.07	2.77	12	0.25	475.00	3615.00	16440	20230704	-39.11	6810	20221013	46.99	16440	-39.11	20230704	9170	9.16	20230102	16440	-39.11	20230704	6810	46.99	20221013	7.99	N	089890	500	84 억	344506	N	N	0	N	N
33	20230922	090625	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10020	-90	5	-0.89	154632840	15503	7.99	9950	10050	9930	13140	7080	10110	9974.38	2.08	-1017	10796	10452	10256	9912	9716	10355	9815	84	3030	500	7480	10	1	16584962	1662	21.09	2.77	12	0.09	475.00	3615.00	16440	20230704	-39.05	6810	20221013	47.14	16440	-39.05	20230704	9170	9.27	20230102	16440	-39.05	20230704	6810	47.14	20221013	7.99	N	089890	500	84 억	344506	N	N	0	N	N
34	20230921	160632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10110	-520	5	-4.89	1909683210	185572	227.60	10530	10600	10060	13810	7450	10630	10288.96	2.27	-31628	10870	10750	10660	10540	10450	10705	10495	84	3180	500	7860	10	1	16584962	1677	21.28	2.80	12	1.12	475.00	3615.00	16440	20230704	-38.50	6810	20221013	48.46	16440	-38.50	20230704	9170	10.25	20230102	16440	-38.50	20230704	6810	48.46	20221013	8.10	N	089890	500	84 억	376132	N	N	1	N	N
35	20230921	150622	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10120	-510	5	-4.80	1819196290	176618	216.62	10530	10600	10090	13810	7450	10630	10298.29	2.27	-31844	10870	10750	10660	10540	10450	10705	10495	84	3180	500	7860	10	1	16584962	1678	21.31	2.80	12	1.06	475.00	3615.00	16440	20230704	-38.44	6810	20221013	48.60	16440	-38.44	20230704	9170	10.36	20230102	16440	-38.44	20230704	6810	48.60	20221013	8.10	N	089890	500	84 억	376132	N	N	1	N	N
36	20230921	140630	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10250	-380	5	-3.57	1404843840	135759	166.51	10530	10600	10190	13810	7450	10630	10345.98	2.27	-24948	10870	10750	10660	10540	10450	10705	10495	84	3180	500	7860	10	1	16584962	1700	21.58	2.84	12	0.82	475.00	3615.00	16440	20230704	-37.65	6810	20221013	50.51	16440	-37.65	20230704	9170	11.78	20230102	16440	-37.65	20230704	6810	50.51	20221013	8.10	N	089890	500	84 억	376132	N	N	1	N	N
37	20230921	130622	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10210	-420	5	-3.95	1329641770	128409	157.49	10530	10600	10190	13810	7450	10630	10352.58	2.27	-24460	10870	10750	10660	10540	10450	10705	10495	84	3180	500	7860	10	1	16584962	1693	21.49	2.82	12	0.77	475.00	3615.00	16440	20230704	-37.90	6810	20221013	49.93	16440	-37.90	20230704	9170	11.34	20230102	16440	-37.90	20230704	6810	49.93	20221013	8.10	N	089890	500	84 억	376132	N	N	1	N	N
38	20230921	120617	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10200	-430	5	-4.05	1207732590	116463	142.84	10530	10600	10200	13810	7450	10630	10367.84	2.27	-21633	10870	10750	10660	10540	10450	10705	10495	84	3180	500	7860	10	1	16584962	1692	21.47	2.82	12	0.70	475.00	3615.00	16440	20230704	-37.96	6810	20221013	49.78	16440	-37.96	20230704	9170	11.23	20230102	16440	-37.96	20230704	6810	49.78	20221013	8.10	N	089890	500	84 억	376132	N	N	1	N	N
39	20230921	110633	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10240	-390	5	-3.67	965227880	92738	113.74	10530	10600	10220	13810	7450	10630	10405.70	2.27	-22559	10870	10750	10660	10540	10450	10705	10495	84	3180	500	7860	10	1	16584962	1698	21.56	2.83	12	0.56	475.00	3615.00	16440	20230704	-37.71	6810	20221013	50.37	16440	-37.71	20230704	9170	11.67	20230102	16440	-37.71	20230704	6810	50.37	20221013	8.10	N	089890	500	84 억	376132	N	N	1	N	N
40	20230921	100621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10440	-190	5	-1.79	487727820	46479	57.01	10530	10600	10440	13810	7450	10630	10490.51	2.27	-13916	10870	10750	10660	10540	10450	10705	10495	84	3180	500	7860	10	1	16584962	1731	21.98	2.89	12	0.28	475.00	3615.00	16440	20230704	-36.50	6810	20221013	53.30	16440	-36.50	20230704	9170	13.85	20230102	16440	-36.50	20230704	6810	53.30	20221013	8.10	N	089890	500	84 억	376132	N	N	1	N	N
41	20230921	090629	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10540	-90	5	-0.85	67302970	6391	7.84	10530	10560	10460	13810	7450	10630	10512.49	2.27	-728	10870	10750	10660	10540	10450	10705	10495	84	3180	500	7860	10	1	16584962	1748	22.19	2.92	12	0.04	475.00	3615.00	16440	20230704	-35.89	6810	20221013	54.77	16440	-35.89	20230704	9170	14.94	20230102	16440	-35.89	20230704	6810	54.77	20221013	8.10	N	089890	500	84 억	376132	N	N	1	N	N
42	20230920	160629	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10630	-150	5	-1.39	864529330	81249	118.74	10780	10780	10570	14010	7550	10780	10640.52	2.35	-13706	11026	10902	10776	10652	10526	10840	10590	84	3230	500	7970	10	1	16584962	1763	22.38	2.94	12	0.49	475.00	3615.00	16440	20230704	-35.34	6810	20221013	56.09	16440	-35.34	20230704	9170	15.92	20230102	16440	-35.34	20230704	6810	56.09	20221013	8.11	N	089890	500	84 억	389838	N	N	1	N	N
43	20230920	150612	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10600	-180	5	-1.67	812799650	76373	111.61	10780	10780	10570	14010	7550	10780	10642.49	2.35	-13397	11026	10902	10776	10652	10526	10840	10590	84	3230	500	7970	10	1	16584962	1758	22.32	2.93	12	0.46	475.00	3615.00	16440	20230704	-35.52	6810	20221013	55.65	16440	-35.52	20230704	9170	15.59	20230102	16440	-35.52	20230704	6810	55.65	20221013	8.11	N	089890	500	84 억	389838	N	N	0	N	N
44	20230920	140620	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10630	-150	5	-1.39	534124080	50100	73.22	10780	10780	10620	14010	7550	10780	10661.14	2.35	-13940	11026	10902	10776	10652	10526	10840	10590	84	3230	500	7970	10	1	16584962	1763	22.38	2.94	12	0.30	475.00	3615.00	16440	20230704	-35.34	6810	20221013	56.09	16440	-35.34	20230704	9170	15.92	20230102	16440	-35.34	20230704	6810	56.09	20221013	8.11	N	089890	500	84 억	389838	N	N	0	N	N
45	20230920	130616	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10640	-140	5	-1.30	486475490	45618	66.67	10780	10780	10620	14010	7550	10780	10664.09	2.35	-12180	11026	10902	10776	10652	10526	10840	10590	84	3230	500	7970	10	1	16584962	1765	22.40	2.94	12	0.28	475.00	3615.00	16440	20230704	-35.28	6810	20221013	56.24	16440	-35.28	20230704	9170	16.03	20230102	16440	-35.28	20230704	6810	56.24	20221013	8.11	N	089890	500	84 억	389838	N	N	0	N	N
46	20230920	120615	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10630	-150	5	-1.39	402272150	37701	55.10	10780	10780	10620	14010	7550	10780	10670.04	2.35	-12222	11026	10902	10776	10652	10526	10840	10590	84	3230	500	7970	10	1	16584962	1763	22.38	2.94	12	0.23	475.00	3615.00	16440	20230704	-35.34	6810	20221013	56.09	16440	-35.34	20230704	9170	15.92	20230102	16440	-35.34	20230704	6810	56.09	20221013	8.11	N	089890	500	84 억	389838	N	N	0	N	N
47	20230920	110621	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10670	-110	5	-1.02	194892970	18236	26.65	10780	10780	10650	14010	7550	10780	10687.22	2.35	-6163	11026	10902	10776	10652	10526	10840	10590	84	3230	500	7970	10	1	16584962	1770	22.46	2.95	12	0.11	475.00	3615.00	16440	20230704	-35.10	6810	20221013	56.68	16440	-35.10	20230704	9170	16.36	20230102	16440	-35.10	20230704	6810	56.68	20221013	8.11	N	089890	500	84 억	389838	N	N	0	N	N
48	20230920	100608	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10680	-100	5	-0.93	143215870	13393	19.57	10780	10780	10660	14010	7550	10780	10693.29	2.35	-5673	11026	10902	10776	10652	10526	10840	10590	84	3230	500	7970	10	1	16584962	1771	22.48	2.95	12	0.08	475.00	3615.00	16440	20230704	-35.04	6810	20221013	56.83	16440	-35.04	20230704	9170	16.47	20230102	16440	-35.04	20230704	6810	56.83	20221013	8.11	N	089890	500	84 억	389838	N	N	0	N	N
49	20230920	090617	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10740	-40	5	-0.37	45115380	4214	6.16	10780	10780	10670	14010	7550	10780	10705.93	2.35	-180	11026	10902	10776	10652	10526	10840	10590	84	3230	500	7970	10	1	16584962	1781	22.61	2.97	12	0.03	475.00	3615.00	16440	20230704	-34.67	6810	20221013	57.71	16440	-34.67	20230704	9170	17.12	20230102	16440	-34.67	20230704	6810	57.71	20221013	8.11	N	089890	500	84 억	389838	N	N	0	N	N
50	20230919	160615	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10780	-50	5	-0.46	732090560	68191	79.90	10900	10900	10650	14070	7590	10830	10735.80	2.48	-21249	11350	11090	10940	10680	10530	11015	10605	84	3240	500	8010	10	1	16584962	1788	22.69	2.98	12	0.41	475.00	3615.00	16440	20230704	-34.43	6810	20221013	58.30	16440	-34.43	20230704	9170	17.56	20230102	16440	-34.43	20230704	6810	58.30	20221013	7.99	N	089890	500	84 억	411087	N	N	1	N	N
51	20230919	150614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10730	-100	5	-0.92	694187120	64663	75.77	10900	10900	10650	14070	7590	10830	10735.46	2.48	-21216	11350	11090	10940	10680	10530	11015	10605	84	3240	500	8010	10	1	16584962	1780	22.59	2.97	12	0.39	475.00	3615.00	16440	20230704	-34.73	6810	20221013	57.56	16440	-34.73	20230704	9170	17.01	20230102	16440	-34.73	20230704	6810	57.56	20221013	7.99	N	089890	500	84 억	411087	N	N	1	N	N
52	20230919	140611	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10840	10	2	0.09	621836620	57919	67.87	10900	10900	10650	14070	7590	10830	10736.31	2.48	-20381	11350	11090	10940	10680	10530	11015	10605	84	3240	500	8010	10	1	16584962	1798	22.82	3.00	12	0.35	475.00	3615.00	16440	20230704	-34.06	6810	20221013	59.18	16440	-34.06	20230704	9170	18.21	20230102	16440	-34.06	20230704	6810	59.18	20221013	7.99	N	089890	500	84 억	411087	N	N	1	N	N
53	20230919	130603	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10690	-140	5	-1.29	417135750	38827	45.50	10900	10900	10650	14070	7590	10830	10743.45	2.48	-19491	11350	11090	10940	10680	10530	11015	10605	84	3240	500	8010	10	1	16584962	1773	22.51	2.96	12	0.23	475.00	3615.00	16440	20230704	-34.98	6810	20221013	56.98	16440	-34.98	20230704	9170	16.58	20230102	16440	-34.98	20230704	6810	56.98	20221013	7.99	N	089890	500	84 억	411087	N	N	1	N	N
54	20230919	120618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10670	-160	5	-1.48	398499170	37084	43.45	10900	10900	10650	14070	7590	10830	10745.85	2.48	-19175	11350	11090	10940	10680	10530	11015	10605	84	3240	500	8010	10	1	16584962	1770	22.46	2.95	12	0.22	475.00	3615.00	16440	20230704	-35.10	6810	20221013	56.68	16440	-35.10	20230704	9170	16.36	20230102	16440	-35.10	20230704	6810	56.68	20221013	7.99	N	089890	500	84 억	411087	N	N	1	N	N
55	20230919	110619	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10720	-110	5	-1.02	285120070	26470	31.02	10900	10900	10710	14070	7590	10830	10771.44	2.48	-12581	11350	11090	10940	10680	10530	11015	10605	84	3240	500	8010	10	1	16584962	1778	22.57	2.97	12	0.16	475.00	3615.00	16440	20230704	-34.79	6810	20221013	57.42	16440	-34.79	20230704	9170	16.90	20230102	16440	-34.79	20230704	6810	57.42	20221013	7.99	N	089890	500	84 억	411087	N	N	1	N	N
56	20230919	100616	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10720	-110	5	-1.02	209538990	19427	22.76	10900	10900	10720	14070	7590	10830	10785.97	2.48	-9662	11350	11090	10940	10680	10530	11015	10605	84	3240	500	8010	10	1	16584962	1778	22.57	2.97	12	0.12	475.00	3615.00	16440	20230704	-34.79	6810	20221013	57.42	16440	-34.79	20230704	9170	16.90	20230102	16440	-34.79	20230704	6810	57.42	20221013	7.99	N	089890	500	84 억	411087	N	N	1	N	N
57	20230919	090611	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10860	30	2	0.28	9889460	913	1.07	10900	10900	10790	14070	7590	10830	10831.83	2.48	-622	11350	11090	10940	10680	10530	11015	10605	84	3240	500	8010	10	1	16584962	1801	22.86	3.00	12	0.01	475.00	3615.00	16440	20230704	-33.94	6810	20221013	59.47	16440	-33.94	20230704	9170	18.43	20230102	16440	-33.94	20230704	6810	59.47	20221013	7.99	N	089890	500	84 억	411087	N	N	1	N	N
58	20230918	160615	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10830	-260	5	-2.34	928422480	85231	56.39	11000	11200	10790	14410	7770	11090	10890.95	2.70	-37325	11790	11440	11260	10910	10730	11350	10820	84	3320	500	8200	10	1	16584962	1796	22.80	3.00	12	0.51	475.00	3615.00	16440	20230704	-34.12	6810	20221013	59.03	16440	-34.12	20230704	9170	18.10	20230102	16440	-34.12	20230704	6810	59.03	20221013	7.97	N	089890	500	84 억	447364	N	N	1	N	N
59	20230918	150612	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10840	-250	5	-2.25	793908820	72796	48.17	11000	11200	10840	14410	7770	11090	10903.38	2.70	-36527	11790	11440	11260	10910	10730	11350	10820	84	3320	500	8200	10	1	16584962	1798	22.82	3.00	12	0.44	475.00	3615.00	16440	20230704	-34.06	6810	20221013	59.18	16440	-34.06	20230704	9170	18.21	20230102	16440	-34.06	20230704	6810	59.18	20221013	7.97	N	089890	500	84 억	447364	N	N	1	N	N
60	20230918	140628	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10860	-230	5	-2.07	630655550	57752	38.21	11000	11200	10850	14410	7770	11090	10917.07	2.70	-27896	11790	11440	11260	10910	10730	11350	10820	84	3320	500	8200	10	1	16584962	1801	22.86	3.00	12	0.35	475.00	3615.00	16440	20230704	-33.94	6810	20221013	59.47	16440	-33.94	20230704	9170	18.43	20230102	16440	-33.94	20230704	6810	59.47	20221013	7.97	N	089890	500	84 억	447364	N	N	1	N	N
61	20230918	130612	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10870	-220	5	-1.98	598716210	54814	36.27	11000	11200	10850	14410	7770	11090	10919.58	2.70	-26742	11790	11440	11260	10910	10730	11350	10820	84	3320	500	8200	10	1	16584962	1803	22.88	3.01	12	0.33	475.00	3615.00	16440	20230704	-33.88	6810	20221013	59.62	16440	-33.88	20230704	9170	18.54	20230102	16440	-33.88	20230704	6810	59.62	20221013	7.97	N	089890	500	84 억	447364	N	N	1	N	N
62	20230918	120614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10910	-180	5	-1.62	535717310	49022	32.44	11000	11200	10850	14410	7770	11090	10924.73	2.70	-25525	11790	11440	11260	10910	10730	11350	10820	84	3320	500	8200	10	1	16584962	1809	22.97	3.02	12	0.30	475.00	3615.00	16440	20230704	-33.64	6810	20221013	60.21	16440	-33.64	20230704	9170	18.97	20230102	16440	-33.64	20230704	6810	60.21	20221013	7.97	N	089890	500	84 억	447364	N	N	1	N	N
63	20230918	110610	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10900	-190	5	-1.71	494971960	45282	29.96	11000	11200	10850	14410	7770	11090	10927.28	2.70	-24554	11790	11440	11260	10910	10730	11350	10820	84	3320	500	8200	10	1	16584962	1808	22.95	3.02	12	0.27	475.00	3615.00	16440	20230704	-33.70	6810	20221013	60.06	16440	-33.70	20230704	9170	18.87	20230102	16440	-33.70	20230704	6810	60.06	20221013	7.97	N	089890	500	84 억	447364	N	N	1	N	N
64	20230918	100606	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10920	-170	5	-1.53	227922960	20765	13.74	11000	11200	10900	14410	7770	11090	10970.55	2.70	-3199	11790	11440	11260	10910	10730	11350	10820	84	3320	500	8200	10	1	16584962	1811	22.99	3.02	12	0.13	475.00	3615.00	16440	20230704	-33.58	6810	20221013	60.35	16440	-33.58	20230704	9170	19.08	20230102	16440	-33.58	20230704	6810	60.35	20221013	7.97	N	089890	500	84 억	447364	N	N	1	N	N
65	20230918	090604	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11110	20	2	0.18	33995690	3072	2.03	11000	11200	11000	14410	7770	11090	11054.87	2.70	831	11790	11440	11260	10910	10730	11350	10820	84	3320	500	8200	10	1	16584962	1843	23.39	3.07	12	0.02	475.00	3615.00	16440	20230704	-32.42	6810	20221013	63.14	16440	-32.42	20230704	9170	21.16	20230102	16440	-32.42	20230704	6810	63.14	20221013	7.97	N	089890	500	84 억	447364	N	N	1	N	N
66	20230915	160610	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11090	-140	5	-1.25	1714397650	150849	78.28	11250	11610	11080	14590	7870	11230	11365.18	2.87	-32935	11656	11442	11026	10812	10396	11550	10920	84	3360	500	8310	10	1	16584962	1839	23.35	3.07	12	0.91	475.00	3615.00	16440	20230704	-32.54	6810	20221013	62.85	16440	-32.54	20230704	9170	20.94	20230102	16440	-32.54	20230704	6810	62.85	20221013	7.98	N	089890	500	84 억	476493	N	N	1	N	N
67	20230915	150610	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11110	-120	5	-1.07	1663186600	146237	75.88	11250	11610	11080	14590	7870	11230	11373.28	2.87	-33141	11656	11442	11026	10812	10396	11550	10920	84	3360	500	8310	10	1	16584962	1843	23.39	3.07	12	0.88	475.00	3615.00	16440	20230704	-32.42	6810	20221013	63.14	16440	-32.42	20230704	9170	21.16	20230102	16440	-32.42	20230704	6810	63.14	20221013	7.98	N	089890	500	84 억	476493	N	N	0	N	N
68	20230915	140608	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11180	-50	5	-0.45	1439761000	126146	65.46	11250	11610	11170	14590	7870	11230	11413.52	2.87	-30892	11656	11442	11026	10812	10396	11550	10920	84	3360	500	8310	10	1	16584962	1854	23.54	3.09	12	0.76	475.00	3615.00	16440	20230704	-32.00	6810	20221013	64.17	16440	-32.00	20230704	9170	21.92	20230102	16440	-32.00	20230704	6810	64.17	20221013	7.98	N	089890	500	84 억	476493	N	N	0	N	N
69	20230915	130606	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11260	30	2	0.27	1349910280	118124	61.30	11250	11610	11190	14590	7870	11230	11427.99	2.87	-28552	11656	11442	11026	10812	10396	11550	10920	84	3360	500	8310	10	1	16584962	1867	23.71	3.11	12	0.71	475.00	3615.00	16440	20230704	-31.51	6810	20221013	65.35	16440	-31.51	20230704	9170	22.79	20230102	16440	-31.51	20230704	6810	65.35	20221013	7.98	N	089890	500	84 억	476493	N	N	0	N	N
70	20230915	120612	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11270	40	2	0.36	1231199050	107566	55.82	11250	11610	11190	14590	7870	11230	11446.09	2.87	-21401	11656	11442	11026	10812	10396	11550	10920	84	3360	500	8310	10	1	16584962	1869	23.73	3.12	12	0.65	475.00	3615.00	16440	20230704	-31.45	6810	20221013	65.49	16440	-31.45	20230704	9170	22.90	20230102	16440	-31.45	20230704	6810	65.49	20221013	7.98	N	089890	500	84 억	476493	N	N	0	N	N
71	20230915	110615	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11330	100	2	0.89	1154248550	100749	52.28	11250	11610	11190	14590	7870	11230	11456.79	2.87	-21566	11656	11442	11026	10812	10396	11550	10920	84	3360	500	8310	10	1	16584962	1879	23.85	3.13	12	0.61	475.00	3615.00	16440	20230704	-31.08	6810	20221013	66.37	16440	-31.08	20230704	9170	23.56	20230102	16440	-31.08	20230704	6810	66.37	20221013	7.98	N	089890	500	84 억	476493	N	N	0	N	N
72	20230915	100611	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11450	220	2	1.96	1050429360	91609	47.54	11250	11610	11190	14590	7870	11230	11466.57	2.87	-17093	11656	11442	11026	10812	10396	11550	10920	84	3360	500	8310	10	1	16584962	1899	24.11	3.17	12	0.55	475.00	3615.00	16440	20230704	-30.35	6810	20221013	68.14	16440	-30.35	20230704	9170	24.86	20230102	16440	-30.35	20230704	6810	68.14	20221013	7.98	N	089890	500	84 억	476493	N	N	0	N	N
73	20230915	090603	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11310	80	2	0.71	89078400	7908	4.10	11250	11310	11190	14590	7870	11230	11264.56	2.87	1277	11656	11442	11026	10812	10396	11550	10920	84	3360	500	8310	10	1	16584962	1876	23.81	3.13	12	0.05	475.00	3615.00	16440	20230704	-31.20	6810	20221013	66.08	16440	-31.20	20230704	9170	23.34	20230102	16440	-31.20	20230704	6810	66.08	20221013	7.98	N	089890	500	84 억	476493	N	N	0	N	N
74	20230914	160609	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11230	680	2	6.45	2121280440	191758	139.11	10680	11240	10610	13710	7390	10550	11063.31	2.53	51189	11290	10920	10710	10340	10130	10815	10235	84	3160	500	7800	10	1	16584962	1862	23.64	3.11	12	1.16	475.00	3615.00	16440	20230704	-31.69	6810	20221013	64.90	16440	-31.69	20230704	9170	22.46	20230102	16440	-31.69	20230704	6810	64.90	20221013	7.97	N	089890	500	84 억	419902	N	N	0	N	N
75	20230914	150557	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11200	650	2	6.16	1974555560	178673	129.62	10680	11240	10610	13710	7390	10550	11053.18	2.53	49530	11290	10920	10710	10340	10130	10815	10235	84	3160	500	7800	10	1	16584962	1858	23.58	3.10	12	1.08	475.00	3615.00	16440	20230704	-31.87	6810	20221013	64.46	16440	-31.87	20230704	9170	22.14	20230102	16440	-31.87	20230704	6810	64.46	20221013	7.97	N	089890	500	84 억	419902	N	N	0	N	N
76	20230914	140605	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11170	620	2	5.88	1795606040	162674	118.01	10680	11240	10610	13710	7390	10550	11040.16	2.53	47201	11290	10920	10710	10340	10130	10815	10235	84	3160	500	7800	10	1	16584962	1853	23.52	3.09	12	0.98	475.00	3615.00	16440	20230704	-32.06	6810	20221013	64.02	16440	-32.06	20230704	9170	21.81	20230102	16440	-32.06	20230704	6810	64.02	20221013	7.97	N	089890	500	84 억	419902	N	N	0	N	N
77	20230914	130553	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11140	590	2	5.59	1577350000	143155	103.85	10680	11240	10610	13710	7390	10550	11020.76	2.53	38745	11290	10920	10710	10340	10130	10815	10235	84	3160	500	7800	10	1	16584962	1848	23.45	3.08	12	0.86	475.00	3615.00	16440	20230704	-32.24	6810	20221013	63.58	16440	-32.24	20230704	9170	21.48	20230102	16440	-32.24	20230704	6810	63.58	20221013	7.97	N	089890	500	84 억	419902	N	N	0	N	N
78	20230914	120602	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11080	530	2	5.02	1243619950	113200	82.12	10680	11130	10610	13710	7390	10550	10988.74	2.53	30220	11290	10920	10710	10340	10130	10815	10235	84	3160	500	7800	10	1	16584962	1838	23.33	3.07	12	0.68	475.00	3615.00	16440	20230704	-32.60	6810	20221013	62.70	16440	-32.60	20230704	9170	20.83	20230102	16440	-32.60	20230704	6810	62.70	20221013	7.97	N	089890	500	84 억	419902	N	N	0	N	N
79	20230914	110558	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10920	370	2	3.51	977960440	89183	64.70	10680	11130	10610	13710	7390	10550	10969.04	2.53	19040	11290	10920	10710	10340	10130	10815	10235	84	3160	500	7800	10	1	16584962	1811	22.99	3.02	12	0.54	475.00	3615.00	16440	20230704	-33.58	6810	20221013	60.35	16440	-33.58	20230704	9170	19.08	20230102	16440	-33.58	20230704	6810	60.35	20221013	7.97	N	089890	500	84 억	419902	N	N	0	N	N
80	20230914	100552	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10990	440	2	4.17	838108470	76369	55.40	10680	11130	10610	13710	7390	10550	10978.36	2.53	20469	11290	10920	10710	10340	10130	10815	10235	84	3160	500	7800	10	1	16584962	1823	23.14	3.04	12	0.46	475.00	3615.00	16440	20230704	-33.15	6810	20221013	61.38	16440	-33.15	20230704	9170	19.85	20230102	16440	-33.15	20230704	6810	61.38	20221013	7.97	N	089890	500	84 억	419902	N	N	0	N	N
81	20230914	090605	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10650	100	2	0.95	50586350	4748	3.44	10680	10730	10610	13710	7390	10550	10672.12	2.53	986	11290	10920	10710	10340	10130	10815	10235	84	3160	500	7800	10	1	16584962	1766	22.42	2.95	12	0.03	475.00	3615.00	16440	20230704	-35.22	6810	20221013	56.39	16440	-35.22	20230704	9170	16.14	20230102	16440	-35.22	20230704	6810	56.39	20221013	7.97	N	089890	500	84 억	419902	N	N	0	N	N
82	20230913	160606	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10550	-280	5	-2.59	1448585780	135947	136.62	10730	11080	10500	14070	7590	10830	10655.63	2.59	-9834	11283	11056	10903	10676	10523	10980	10600	84	3240	500	8010	10	1	16584962	1750	22.21	2.92	12	0.82	475.00	3615.00	16440	20230704	-35.83	6810	20221013	54.92	16440	-35.83	20230704	9170	15.05	20230102	16440	-35.83	20230704	6810	54.92	20221013	8.06	N	089890	500	84 억	429482	N	N	0	N	N
83	20230913	150601	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10520	-310	5	-2.86	1314135060	123194	123.80	10730	11080	10500	14070	7590	10830	10666.76	2.59	-16448	11283	11056	10903	10676	10523	10980	10600	84	3240	500	8010	10	1	16584962	1745	22.15	2.91	12	0.74	475.00	3615.00	16440	20230704	-36.01	6810	20221013	54.48	16440	-36.01	20230704	9170	14.72	20230102	16440	-36.01	20230704	6810	54.48	20221013	8.06	N	089890	500	84 억	429482	N	N	0	N	N
84	20230913	140605	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10630	-200	5	-1.85	876023320	81692	82.09	10730	11080	10560	14070	7590	10830	10723.05	2.59	-19631	11283	11056	10903	10676	10523	10980	10600	84	3240	500	8010	10	1	16584962	1763	22.38	2.94	12	0.49	475.00	3615.00	16440	20230704	-35.34	6810	20221013	56.09	16440	-35.34	20230704	9170	15.92	20230102	16440	-35.34	20230704	6810	56.09	20221013	8.06	N	089890	500	84 억	429482	N	N	0	N	N
85	20230913	130549	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10600	-230	5	-2.12	851024810	79338	79.73	10730	11080	10560	14070	7590	10830	10726.13	2.59	-19602	11283	11056	10903	10676	10523	10980	10600	84	3240	500	8010	10	1	16584962	1758	22.32	2.93	12	0.48	475.00	3615.00	16440	20230704	-35.52	6810	20221013	55.65	16440	-35.52	20230704	9170	15.59	20230102	16440	-35.52	20230704	6810	55.65	20221013	8.06	N	089890	500	84 억	429482	N	N	0	N	N
86	20230913	120603	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10590	-240	5	-2.22	777739220	72416	72.77	10730	11080	10560	14070	7590	10830	10739.46	2.59	-18824	11283	11056	10903	10676	10523	10980	10600	84	3240	500	8010	10	1	16584962	1756	22.29	2.93	12	0.44	475.00	3615.00	16440	20230704	-35.58	6810	20221013	55.51	16440	-35.58	20230704	9170	15.49	20230102	16440	-35.58	20230704	6810	55.51	20221013	8.06	N	089890	500	84 억	429482	N	N	0	N	N
87	20230913	110603	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10630	-200	5	-1.85	669526180	62212	62.52	10730	11080	10560	14070	7590	10830	10761.64	2.59	-18305	11283	11056	10903	10676	10523	10980	10600	84	3240	500	8010	10	1	16584962	1763	22.38	2.94	12	0.38	475.00	3615.00	16440	20230704	-35.34	6810	20221013	56.09	16440	-35.34	20230704	9170	15.92	20230102	16440	-35.34	20230704	6810	56.09	20221013	8.06	N	089890	500	84 억	429482	N	N	0	N	N
88	20230913	100554	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10720	-110	5	-1.02	358913510	33011	33.17	10730	11080	10710	14070	7590	10830	10872.98	2.59	-6714	11283	11056	10903	10676	10523	10980	10600	84	3240	500	8010	10	1	16584962	1778	22.57	2.97	12	0.20	475.00	3615.00	16440	20230704	-34.79	6810	20221013	57.42	16440	-34.79	20230704	9170	16.90	20230102	16440	-34.79	20230704	6810	57.42	20221013	8.06	N	089890	500	84 억	429482	N	N	0	N	N
89	20230913	090552	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10900	70	2	0.65	42798960	3974	3.99	10730	10900	10730	14070	7590	10830	10764.20	2.59	1871	11283	11056	10903	10676	10523	10980	10600	84	3240	500	8010	10	1	16584962	1808	22.95	3.02	12	0.02	475.00	3615.00	16440	20230704	-33.70	6810	20221013	60.06	16440	-33.70	20230704	9170	18.87	20230102	16440	-33.70	20230704	6810	60.06	20221013	8.06	N	089890	500	84 억	429482	N	N	0	N	N
90	20230912	160547	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10830	-100	5	-0.91	1075532820	98694	105.52	11000	11130	10750	14200	7660	10930	10897.93	2.65	-10400	11390	11160	11000	10770	10610	11080	10690	84	3270	500	8080	10	1	16584962	1796	22.80	3.00	12	0.60	475.00	3615.00	16440	20230704	-34.12	6810	20221013	59.03	16440	-34.12	20230704	9170	18.10	20230102	16440	-34.12	20230704	6810	59.03	20221013	8.04	N	089890	500	84 억	439882	N	N	0	N	N
91	20230912	150555	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10810	-120	5	-1.10	910440890	83400	89.17	11000	11130	10810	14200	7660	10930	10916.56	2.65	-8941	11390	11160	11000	10770	10610	11080	10690	84	3270	500	8080	10	1	16584962	1793	22.76	2.99	12	0.50	475.00	3615.00	16440	20230704	-34.25	6810	20221013	58.74	16440	-34.25	20230704	9170	17.88	20230102	16440	-34.25	20230704	6810	58.74	20221013	8.04	N	089890	500	84 억	439882	N	N	0	N	N
92	20230912	140554	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10860	-70	5	-0.64	620848480	56703	60.62	11000	11130	10860	14200	7660	10930	10949.13	2.65	-4364	11390	11160	11000	10770	10610	11080	10690	84	3270	500	8080	10	1	16584962	1801	22.86	3.00	12	0.34	475.00	3615.00	16440	20230704	-33.94	6810	20221013	59.47	16440	-33.94	20230704	9170	18.43	20230102	16440	-33.94	20230704	6810	59.47	20221013	8.04	N	089890	500	84 억	439882	N	N	0	N	N
93	20230912	130548	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10890	-40	5	-0.37	500139830	45623	48.78	11000	11130	10870	14200	7660	10930	10962.45	2.65	-1702	11390	11160	11000	10770	10610	11080	10690	84	3270	500	8080	10	1	16584962	1806	22.93	3.01	12	0.28	475.00	3615.00	16440	20230704	-33.76	6810	20221013	59.91	16440	-33.76	20230704	9170	18.76	20230102	16440	-33.76	20230704	6810	59.91	20221013	8.04	N	089890	500	84 억	439882	N	N	0	N	N
94	20230912	120544	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10900	-30	5	-0.27	425036470	38720	41.40	11000	11130	10880	14200	7660	10930	10977.18	2.65	762	11390	11160	11000	10770	10610	11080	10690	84	3270	500	8080	10	1	16584962	1808	22.95	3.02	12	0.23	475.00	3615.00	16440	20230704	-33.70	6810	20221013	60.06	16440	-33.70	20230704	9170	18.87	20230102	16440	-33.70	20230704	6810	60.06	20221013	8.04	N	089890	500	84 억	439882	N	N	0	N	N
95	20230912	110551	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10890	-40	5	-0.37	396752760	36124	38.62	11000	11130	10880	14200	7660	10930	10983.08	2.65	1421	11390	11160	11000	10770	10610	11080	10690	84	3270	500	8080	10	1	16584962	1806	22.93	3.01	12	0.22	475.00	3615.00	16440	20230704	-33.76	6810	20221013	59.91	16440	-33.76	20230704	9170	18.76	20230102	16440	-33.76	20230704	6810	59.91	20221013	8.04	N	089890	500	84 억	439882	N	N	0	N	N
96	20230912	100547	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10960	30	2	0.27	254781350	23128	24.73	11000	11130	10940	14200	7660	10930	11016.14	2.65	6437	11390	11160	11000	10770	10610	11080	10690	84	3270	500	8080	10	1	16584962	1818	23.07	3.03	12	0.14	475.00	3615.00	16440	20230704	-33.33	6810	20221013	60.94	16440	-33.33	20230704	9170	19.52	20230102	16440	-33.33	20230704	6810	60.94	20221013	8.04	N	089890	500	84 억	439882	N	N	0	N	N
97	20230912	090559	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11030	100	2	0.91	38769340	3523	3.77	11000	11030	10960	14200	7660	10930	11004.64	2.65	-1135	11390	11160	11000	10770	10610	11080	10690	84	3270	500	8080	10	1	16584962	1829	23.22	3.05	12	0.02	475.00	3615.00	16440	20230704	-32.91	6810	20221013	61.97	16440	-32.91	20230704	9170	20.28	20230102	16440	-32.91	20230704	6810	61.97	20221013	8.04	N	089890	500	84 억	439882	N	N	0	N	N
98	20230911	160544	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10930	-120	5	-1.09	1012017100	92736	90.29	11020	11230	10840	14360	7740	11050	10912.44	2.67	-3079	11563	11306	11053	10796	10543	11180	10670	84	3310	500	8170	10	1	16584962	1813	23.01	3.02	12	0.56	475.00	3615.00	16440	20230704	-33.52	6810	20221013	60.50	16440	-33.52	20230704	9170	19.19	20230102	16440	-33.52	20230704	6810	60.50	20221013	8.04	N	089890	500	84 억	442142	N	N	0	N	N
99	20230911	150552	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10890	-160	5	-1.45	947221340	86804	84.51	11020	11230	10840	14360	7740	11050	10911.81	2.67	-4515	11563	11306	11053	10796	10543	11180	10670	84	3310	500	8170	10	1	16584962	1806	22.93	3.01	12	0.52	475.00	3615.00	16440	20230704	-33.76	6810	20221013	59.91	16440	-33.76	20230704	9170	18.76	20230102	16440	-33.76	20230704	6810	59.91	20221013	8.04	N	089890	500	84 억	442142	N	N	0	N	N
100	20230911	140558	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10910	-140	5	-1.27	793613260	72678	70.76	11020	11230	10840	14360	7740	11050	10919.16	2.67	-3587	11563	11306	11053	10796	10543	11180	10670	84	3310	500	8170	10	1	16584962	1809	22.97	3.02	12	0.44	475.00	3615.00	16440	20230704	-33.64	6810	20221013	60.21	16440	-33.64	20230704	9170	18.97	20230102	16440	-33.64	20230704	6810	60.21	20221013	8.04	N	089890	500	84 억	442142	N	N	0	N	N
101	20230911	130537	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10880	-170	5	-1.54	639144630	58485	56.94	11020	11230	10840	14360	7740	11050	10927.86	2.67	-7716	11563	11306	11053	10796	10543	11180	10670	84	3310	500	8170	10	1	16584962	1804	22.91	3.01	12	0.35	475.00	3615.00	16440	20230704	-33.82	6810	20221013	59.77	16440	-33.82	20230704	9170	18.65	20230102	16440	-33.82	20230704	6810	59.77	20221013	8.04	N	089890	500	84 억	442142	N	N	0	N	N
102	20230911	120545	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10880	-170	5	-1.54	503958060	46113	44.90	11020	11230	10840	14360	7740	11050	10928.14	2.67	-8978	11563	11306	11053	10796	10543	11180	10670	84	3310	500	8170	10	1	16584962	1804	22.91	3.01	12	0.28	475.00	3615.00	16440	20230704	-33.82	6810	20221013	59.77	16440	-33.82	20230704	9170	18.65	20230102	16440	-33.82	20230704	6810	59.77	20221013	8.04	N	089890	500	84 억	442142	N	N	0	N	N
103	20230911	110535	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10950	-100	5	-0.90	446582890	40841	39.76	11020	11230	10840	14360	7740	11050	10934.00	2.67	-9825	11563	11306	11053	10796	10543	11180	10670	84	3310	500	8170	10	1	16584962	1816	23.05	3.03	12	0.25	475.00	3615.00	16440	20230704	-33.39	6810	20221013	60.79	16440	-33.39	20230704	9170	19.41	20230102	16440	-33.39	20230704	6810	60.79	20221013	8.04	N	089890	500	84 억	442142	N	N	0	N	N
104	20230911	100537	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10920	-130	5	-1.18	307597100	28056	27.31	11020	11230	10860	14360	7740	11050	10962.95	2.67	-11893	11563	11306	11053	10796	10543	11180	10670	84	3310	500	8170	10	1	16584962	1811	22.99	3.02	12	0.17	475.00	3615.00	16440	20230704	-33.58	6810	20221013	60.35	16440	-33.58	20230704	9170	19.08	20230102	16440	-33.58	20230704	6810	60.35	20221013	8.04	N	089890	500	84 억	442142	N	N	0	N	N
105	20230911	090536	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10980	-70	5	-0.63	94743450	8556	8.33	11020	11230	10980	14360	7740	11050	11073.99	2.67	-4298	11563	11306	11053	10796	10543	11180	10670	84	3310	500	8170	10	1	16584962	1821	23.12	3.04	12	0.05	475.00	3615.00	16440	20230704	-33.21	6810	20221013	61.23	16440	-33.21	20230704	9170	19.74	20230102	16440	-33.21	20230704	6810	61.23	20221013	8.04	N	089890	500	84 억	442142	N	N	0	N	N
106	20230908	160547	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11050	-150	5	-1.34	1115140550	101453	111.45	11170	11310	10800	14560	7840	11200	10991.44	2.60	10500	11533	11366	11233	11066	10933	11450	11150	84	3360	500	8280	10	1	16584962	1833	23.26	3.06	12	0.61	475.00	3615.00	16440	20230704	-32.79	6810	20221013	62.26	16440	-32.79	20230704	9170	20.50	20230102	16440	-32.79	20230704	6810	62.26	20221013	8.06	N	089890	500	84 억	430829	N	N	0	N	N
107	20230908	150547	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11040	-160	5	-1.43	1062482620	96683	106.21	11170	11310	10800	14560	7840	11200	10989.33	2.60	9349	11533	11366	11233	11066	10933	11450	11150	84	3360	500	8280	10	1	16584962	1831	23.24	3.05	12	0.58	475.00	3615.00	16440	20230704	-32.85	6810	20221013	62.11	16440	-32.85	20230704	9170	20.39	20230102	16440	-32.85	20230704	6810	62.11	20221013	8.06	N	089890	500	84 억	430829	N	N	0	N	N
108	20230908	140546	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10930	-270	5	-2.41	999681540	90959	99.92	11170	11310	10800	14560	7840	11200	10990.45	2.60	7709	11533	11366	11233	11066	10933	11450	11150	84	3360	500	8280	10	1	16584962	1813	23.01	3.02	12	0.55	475.00	3615.00	16440	20230704	-33.52	6810	20221013	60.50	16440	-33.52	20230704	9170	19.19	20230102	16440	-33.52	20230704	6810	60.50	20221013	8.06	N	089890	500	84 억	430829	N	N	0	N	N
109	20230908	130550	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10940	-260	5	-2.32	940958170	85598	94.03	11170	11310	10800	14560	7840	11200	10992.75	2.60	6756	11533	11366	11233	11066	10933	11450	11150	84	3360	500	8280	10	1	16584962	1814	23.03	3.03	12	0.52	475.00	3615.00	16440	20230704	-33.45	6810	20221013	60.65	16440	-33.45	20230704	9170	19.30	20230102	16440	-33.45	20230704	6810	60.65	20221013	8.06	N	089890	500	84 억	430829	N	N	0	N	N
110	20230908	120559	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11010	-190	5	-1.70	865396930	78694	86.45	11170	11310	10800	14560	7840	11200	10996.97	2.60	4386	11533	11366	11233	11066	10933	11450	11150	84	3360	500	8280	10	1	16584962	1826	23.18	3.05	12	0.47	475.00	3615.00	16440	20230704	-33.03	6810	20221013	61.67	16440	-33.03	20230704	9170	20.07	20230102	16440	-33.03	20230704	6810	61.67	20221013	8.06	N	089890	500	84 억	430829	N	N	0	N	N
111	20230908	110553	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11040	-160	5	-1.43	746108990	67883	74.57	11170	11310	10800	14560	7840	11200	10991.09	2.60	-218	11533	11366	11233	11066	10933	11450	11150	84	3360	500	8280	10	1	16584962	1831	23.24	3.05	12	0.41	475.00	3615.00	16440	20230704	-32.85	6810	20221013	62.11	16440	-32.85	20230704	9170	20.39	20230102	16440	-32.85	20230704	6810	62.11	20221013	8.06	N	089890	500	84 억	430829	N	N	0	N	N
112	20230908	100547	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	10850	-350	5	-3.12	519121870	47122	51.76	11170	11310	10800	14560	7840	11200	11016.53	2.60	-5592	11533	11366	11233	11066	10933	11450	11150	84	3360	500	8280	10	1	16584962	1799	22.84	3.00	12	0.28	475.00	3615.00	16440	20230704	-34.00	6810	20221013	59.32	16440	-34.00	20230704	9170	18.32	20230102	16440	-34.00	20230704	6810	59.32	20221013	8.06	N	089890	500	84 억	430829	N	N	0	N	N
113	20230908	090550	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11230	30	2	0.27	46205420	4141	4.55	11170	11230	11120	14560	7840	11200	11157.98	2.60	-1538	11533	11366	11233	11066	10933	11450	11150	84	3360	500	8280	10	1	16584962	1862	23.64	3.11	12	0.02	475.00	3615.00	16440	20230704	-31.69	6810	20221013	64.90	16440	-31.69	20230704	9170	22.46	20230102	16440	-31.69	20230704	6810	64.90	20221013	8.06	N	089890	500	84 억	430829	N	N	0	N	N
114	20230907	160542	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11200	-50	5	-0.44	1017793980	90501	71.79	11140	11400	11100	14620	7880	11250	11247.07	2.54	8400	11783	11516	11383	11116	10983	11450	11050	84	3370	500	8320	10	1	16584962	1858	23.58	3.10	12	0.55	475.00	3615.00	16440	20230704	-31.87	6810	20221013	64.46	16440	-31.87	20230704	9170	22.14	20230102	16440	-31.87	20230704	6810	64.46	20221013	8.04	N	089890	500	84 억	421846	N	N	1	N	N
115	20230907	150547	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11290	40	2	0.36	917634210	81577	64.71	11140	11400	11100	14620	7880	11250	11248.69	2.54	6490	11783	11516	11383	11116	10983	11450	11050	84	3370	500	8320	10	1	16584962	1872	23.77	3.12	12	0.49	475.00	3615.00	16440	20230704	-31.33	6810	20221013	65.79	16440	-31.33	20230704	9170	23.12	20230102	16440	-31.33	20230704	6810	65.79	20221013	8.04	N	089890	500	84 억	421846	N	N	1	N	N
116	20230907	140543	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11190	-60	5	-0.53	791012790	70346	55.80	11140	11400	11100	14620	7880	11250	11244.60	2.54	8991	11783	11516	11383	11116	10983	11450	11050	84	3370	500	8320	10	1	16584962	1856	23.56	3.10	12	0.42	475.00	3615.00	16440	20230704	-31.93	6810	20221013	64.32	16440	-31.93	20230704	9170	22.03	20230102	16440	-31.93	20230704	6810	64.32	20221013	8.04	N	089890	500	84 억	421846	N	N	1	N	N
117	20230907	130542	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11360	110	2	0.98	685870340	61001	48.39	11140	11400	11100	14620	7880	11250	11243.59	2.54	8613	11783	11516	11383	11116	10983	11450	11050	84	3370	500	8320	10	1	16584962	1884	23.92	3.14	12	0.37	475.00	3615.00	16440	20230704	-30.90	6810	20221013	66.81	16440	-30.90	20230704	9170	23.88	20230102	16440	-30.90	20230704	6810	66.81	20221013	8.04	N	089890	500	84 억	421846	N	N	1	N	N
118	20230907	120549	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11210	-40	5	-0.36	592868430	52783	41.87	11140	11400	11100	14620	7880	11250	11232.18	2.54	5055	11783	11516	11383	11116	10983	11450	11050	84	3370	500	8320	10	1	16584962	1859	23.60	3.10	12	0.32	475.00	3615.00	16440	20230704	-31.81	6810	20221013	64.61	16440	-31.81	20230704	9170	22.25	20230102	16440	-31.81	20230704	6810	64.61	20221013	8.04	N	089890	500	84 억	421846	N	N	1	N	N
119	20230907	110548	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11170	-80	5	-0.71	449025380	39894	31.65	11140	11400	11140	14620	7880	11250	11255.46	2.54	4529	11783	11516	11383	11116	10983	11450	11050	84	3370	500	8320	10	1	16584962	1853	23.52	3.09	12	0.24	475.00	3615.00	16440	20230704	-32.06	6810	20221013	64.02	16440	-32.06	20230704	9170	21.81	20230102	16440	-32.06	20230704	6810	64.02	20221013	8.04	N	089890	500	84 억	421846	N	N	1	N	N
120	20230907	100547	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11210	-40	5	-0.36	309107980	27393	21.73	11140	11400	11140	14620	7880	11250	11284.21	2.54	3702	11783	11516	11383	11116	10983	11450	11050	84	3370	500	8320	10	1	16584962	1859	23.60	3.10	12	0.17	475.00	3615.00	16440	20230704	-31.81	6810	20221013	64.61	16440	-31.81	20230704	9170	22.25	20230102	16440	-31.81	20230704	6810	64.61	20221013	8.04	N	089890	500	84 억	421846	N	N	1	N	N
121	20230907	090552	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11250	0	3	0.00	23277110	2080	1.65	11140	11270	11140	14620	7880	11250	11190.69	2.54	707	11783	11516	11383	11116	10983	11450	11050	84	3370	500	8320	10	1	16584962	1866	23.68	3.11	12	0.01	475.00	3615.00	16440	20230704	-31.57	6810	20221013	65.20	16440	-31.57	20230704	9170	22.68	20230102	16440	-31.57	20230704	6810	65.20	20221013	8.04	N	089890	500	84 억	421846	N	N	1	N	N
122	20230906	160543	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11250	-320	5	-2.77	1426877870	125703	104.24	11500	11650	11250	15040	8100	11570	11351.89	2.51	5515	11843	11706	11563	11426	11283	11775	11495	84	3470	500	8560	10	1	16584962	1866	23.68	3.11	12	0.76	475.00	3615.00	16440	20230704	-31.57	6810	20221013	65.20	16440	-31.57	20230704	9170	22.68	20230102	16440	-31.57	20230704	6810	65.20	20221013	7.79	N	089890	500	84 억	415713	N	N	1	N	N
123	20230906	150544	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11250	-320	5	-2.77	1357834940	119570	99.15	11500	11650	11250	15040	8100	11570	11355.98	2.51	4966	11843	11706	11563	11426	11283	11775	11495	84	3470	500	8560	10	1	16584962	1866	23.68	3.11	12	0.72	475.00	3615.00	16440	20230704	-31.57	6810	20221013	65.20	16440	-31.57	20230704	9170	22.68	20230102	16440	-31.57	20230704	6810	65.20	20221013	7.79	N	089890	500	84 억	415713	N	N	2	N	N
124	20230906	140544	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11300	-270	5	-2.33	1162288880	102228	84.77	11500	11650	11250	15040	8100	11570	11369.57	2.51	9624	11843	11706	11563	11426	11283	11775	11495	84	3470	500	8560	10	1	16584962	1874	23.79	3.13	12	0.62	475.00	3615.00	16440	20230704	-31.27	6810	20221013	65.93	16440	-31.27	20230704	9170	23.23	20230102	16440	-31.27	20230704	6810	65.93	20221013	7.79	N	089890	500	84 억	415713	N	N	2	N	N
125	20230906	130539	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11340	-230	5	-1.99	1075792700	94585	78.43	11500	11650	11250	15040	8100	11570	11373.81	2.51	10264	11843	11706	11563	11426	11283	11775	11495	84	3470	500	8560	10	1	16584962	1881	23.87	3.14	12	0.57	475.00	3615.00	16440	20230704	-31.02	6810	20221013	66.52	16440	-31.02	20230704	9170	23.66	20230102	16440	-31.02	20230704	6810	66.52	20221013	7.79	N	089890	500	84 억	415713	N	N	2	N	N
126	20230906	120550	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11360	-210	5	-1.82	1002692030	88144	73.09	11500	11650	11250	15040	8100	11570	11375.61	2.51	9630	11843	11706	11563	11426	11283	11775	11495	84	3470	500	8560	10	1	16584962	1884	23.92	3.14	12	0.53	475.00	3615.00	16440	20230704	-30.90	6810	20221013	66.81	16440	-30.90	20230704	9170	23.88	20230102	16440	-30.90	20230704	6810	66.81	20221013	7.79	N	089890	500	84 억	415713	N	N	2	N	N
127	20230906	110550	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11300	-270	5	-2.33	634872340	55634	46.13	11500	11650	11260	15040	8100	11570	11411.58	2.51	-6147	11843	11706	11563	11426	11283	11775	11495	84	3470	500	8560	10	1	16584962	1874	23.79	3.13	12	0.34	475.00	3615.00	16440	20230704	-31.27	6810	20221013	65.93	16440	-31.27	20230704	9170	23.23	20230102	16440	-31.27	20230704	6810	65.93	20221013	7.79	N	089890	500	84 억	415713	N	N	2	N	N
128	20230906	100532	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11410	-160	5	-1.38	320503450	27917	23.15	11500	11650	11410	15040	8100	11570	11480.57	2.51	-1998	11843	11706	11563	11426	11283	11775	11495	84	3470	500	8560	10	1	16584962	1892	24.02	3.16	12	0.17	475.00	3615.00	16440	20230704	-30.60	6810	20221013	67.55	16440	-30.60	20230704	9170	24.43	20230102	16440	-30.60	20230704	6810	67.55	20221013	7.79	N	089890	500	84 억	415713	N	N	2	N	N
129	20230906	090538	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11560	-10	5	-0.09	94549480	8219	6.82	11500	11650	11440	15040	8100	11570	11503.75	2.51	4249	11843	11706	11563	11426	11283	11775	11495	84	3470	500	8560	10	1	16584962	1917	24.34	3.20	12	0.05	475.00	3615.00	16440	20230704	-29.68	6810	20221013	69.75	16440	-29.68	20230704	9170	26.06	20230102	16440	-29.68	20230704	6810	69.75	20221013	7.79	N	089890	500	84 억	415713	N	N	2	N	N
130	20230905	160539	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11570	70	2	0.61	1377195510	119030	42.04	11510	11700	11420	14950	8050	11500	11570.15	2.48	4297	12340	11920	11680	11260	11020	11800	11140	84	3450	500	8510	10	1	16584962	1919	24.36	3.20	12	0.72	475.00	3615.00	16440	20230704	-29.62	6810	20221013	69.90	16440	-29.62	20230704	9170	26.17	20230102	16440	-29.62	20230704	6810	69.90	20221013	7.81	N	089890	500	84 억	411416	N	N	2	N	N
131	20230905	150549	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11590	90	2	0.78	1288003310	111330	39.32	11510	11700	11420	14950	8050	11500	11569.24	2.48	4573	12340	11920	11680	11260	11020	11800	11140	84	3450	500	8510	10	1	16584962	1922	24.40	3.21	12	0.67	475.00	3615.00	16440	20230704	-29.50	6810	20221013	70.19	16440	-29.50	20230704	9170	26.39	20230102	16440	-29.50	20230704	6810	70.19	20221013	7.81	N	089890	500	84 억	411416	N	N	3	N	N
132	20230905	140547	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11590	90	2	0.78	1167462870	100908	35.64	11510	11700	11420	14950	8050	11500	11569.58	2.48	3615	12340	11920	11680	11260	11020	11800	11140	84	3450	500	8510	10	1	16584962	1922	24.40	3.21	12	0.61	475.00	3615.00	16440	20230704	-29.50	6810	20221013	70.19	16440	-29.50	20230704	9170	26.39	20230102	16440	-29.50	20230704	6810	70.19	20221013	7.81	N	089890	500	84 억	411416	N	N	3	N	N
133	20230905	130528	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11550	50	2	0.43	845005210	73200	25.86	11510	11700	11420	14950	8050	11500	11543.79	2.48	-2405	12340	11920	11680	11260	11020	11800	11140	84	3450	500	8510	10	1	16584962	1916	24.32	3.20	12	0.44	475.00	3615.00	16440	20230704	-29.74	6810	20221013	69.60	16440	-29.74	20230704	9170	25.95	20230102	16440	-29.74	20230704	6810	69.60	20221013	7.81	N	089890	500	84 억	411416	N	N	3	N	N
134	20230905	120535	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11570	70	2	0.61	761160290	65938	23.29	11510	11700	11420	14950	8050	11500	11543.58	2.48	-3662	12340	11920	11680	11260	11020	11800	11140	84	3450	500	8510	10	1	16584962	1919	24.36	3.20	12	0.40	475.00	3615.00	16440	20230704	-29.62	6810	20221013	69.90	16440	-29.62	20230704	9170	26.17	20230102	16440	-29.62	20230704	6810	69.90	20221013	7.81	N	089890	500	84 억	411416	N	N	3	N	N
135	20230905	110539	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11470	-30	5	-0.26	646853380	56016	19.79	11510	11700	11420	14950	8050	11500	11547.65	2.48	-8804	12340	11920	11680	11260	11020	11800	11140	84	3450	500	8510	10	1	16584962	1902	24.15	3.17	12	0.34	475.00	3615.00	16440	20230704	-30.23	6810	20221013	68.43	16440	-30.23	20230704	9170	25.08	20230102	16440	-30.23	20230704	6810	68.43	20221013	7.81	N	089890	500	84 억	411416	N	N	3	N	N
136	20230905	100533	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11510	10	2	0.09	442772250	38221	13.50	11510	11700	11470	14950	8050	11500	11584.53	2.48	-4407	12340	11920	11680	11260	11020	11800	11140	84	3450	500	8510	10	1	16584962	1909	24.23	3.18	12	0.23	475.00	3615.00	16440	20230704	-29.99	6810	20221013	69.02	16440	-29.99	20230704	9170	25.52	20230102	16440	-29.99	20230704	6810	69.02	20221013	7.81	N	089890	500	84 억	411416	N	N	3	N	N
137	20230905	090530	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11600	100	2	0.87	39743420	3439	1.21	11510	11660	11500	14950	8050	11500	11556.68	2.48	-1107	12340	11920	11680	11260	11020	11800	11140	84	3450	500	8510	10	1	16584962	1924	24.42	3.21	12	0.02	475.00	3615.00	16440	20230704	-29.44	6810	20221013	70.34	16440	-29.44	20230704	9170	26.50	20230102	16440	-29.44	20230704	6810	70.34	20221013	7.81	N	089890	500	84 억	411416	N	N	3	N	N
138	20230904	160530	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11500	-450	5	-3.77	3285880110	282280	86.56	12100	12100	11440	15530	8370	11950	11637.87	2.99	-84312	12463	12206	11793	11536	11123	12335	11665	84	3580	500	8840	10	1	16584962	1907	24.21	3.18	12	1.70	475.00	3615.00	16440	20230704	-30.05	6810	20221013	68.87	16440	-30.05	20230704	9170	25.41	20230102	16440	-30.05	20230704	6810	68.87	20221013	7.74	N	089890	500	84 억	495903	N	N	3	N	N
139	20230904	150523	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11470	-480	5	-4.02	3054530020	262109	80.37	12100	12100	11460	15530	8370	11950	11650.54	2.99	-79869	12463	12206	11793	11536	11123	12335	11665	84	3580	500	8840	10	1	16584962	1902	24.15	3.17	12	1.58	475.00	3615.00	16440	20230704	-30.23	6810	20221013	68.43	16440	-30.23	20230704	9170	25.08	20230102	16440	-30.23	20230704	6810	68.43	20221013	7.74	N	089890	500	84 억	495903	N	N	2	N	N
140	20230904	140519	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11500	-450	5	-3.77	2767952050	237188	72.73	12100	12100	11500	15530	8370	11950	11666.60	2.99	-72264	12463	12206	11793	11536	11123	12335	11665	84	3580	500	8840	10	1	16584962	1907	24.21	3.18	12	1.43	475.00	3615.00	16440	20230704	-30.05	6810	20221013	68.87	16440	-30.05	20230704	9170	25.41	20230102	16440	-30.05	20230704	6810	68.87	20221013	7.74	N	089890	500	84 억	495903	N	N	2	N	N
141	20230904	130528	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11540	-410	5	-3.43	2634753440	225636	69.19	12100	12100	11500	15530	8370	11950	11673.66	2.99	-68600	12463	12206	11793	11536	11123	12335	11665	84	3580	500	8840	10	1	16584962	1914	24.29	3.19	12	1.36	475.00	3615.00	16440	20230704	-29.81	6810	20221013	69.46	16440	-29.81	20230704	9170	25.85	20230102	16440	-29.81	20230704	6810	69.46	20221013	7.74	N	089890	500	84 억	495903	N	N	2	N	N
142	20230904	120518	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11550	-400	5	-3.35	2396883740	205011	62.86	12100	12100	11540	15530	8370	11950	11688.00	2.99	-55668	12463	12206	11793	11536	11123	12335	11665	84	3580	500	8840	10	1	16584962	1916	24.32	3.20	12	1.24	475.00	3615.00	16440	20230704	-29.74	6810	20221013	69.60	16440	-29.74	20230704	9170	25.95	20230102	16440	-29.74	20230704	6810	69.60	20221013	7.74	N	089890	500	84 억	495903	N	N	2	N	N
143	20230904	110511	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11620	-330	5	-2.76	1951010260	166452	51.04	12100	12100	11560	15530	8370	11950	11717.34	2.99	-53126	12463	12206	11793	11536	11123	12335	11665	84	3580	500	8840	10	1	16584962	1927	24.46	3.21	12	1.00	475.00	3615.00	16440	20230704	-29.32	6810	20221013	70.63	16440	-29.32	20230704	9170	26.72	20230102	16440	-29.32	20230704	6810	70.63	20221013	7.74	N	089890	500	84 억	495903	N	N	2	N	N
144	20230904	100513	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11780	-170	5	-1.42	1638727450	139627	42.81	12100	12100	11560	15530	8370	11950	11732.21	2.99	-48682	12463	12206	11793	11536	11123	12335	11665	84	3580	500	8840	10	1	16584962	1954	24.80	3.26	12	0.84	475.00	3615.00	16440	20230704	-28.35	6810	20221013	72.98	16440	-28.35	20230704	9170	28.46	20230102	16440	-28.35	20230704	6810	72.98	20221013	7.74	N	089890	500	84 억	495903	N	N	2	N	N
145	20230904	090523	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11750	-200	5	-1.67	609522700	51299	15.73	12100	12100	11720	15530	8370	11950	11877.93	2.99	-18209	12463	12206	11793	11536	11123	12335	11665	84	3580	500	8840	10	1	16584962	1949	24.74	3.25	12	0.31	475.00	3615.00	16440	20230704	-28.53	6810	20221013	72.54	16440	-28.53	20230704	9170	28.14	20230102	16440	-28.53	20230704	6810	72.54	20221013	7.74	N	089890	500	84 억	495903	N	N	2	N	N
146	20230901	160515	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11950	440	2	3.82	3656285130	309368	229.34	11500	12050	11380	14960	8060	11510	11818.07	3.01	-3574	11950	11730	11580	11360	11210	11655	11285	84	3450	500	8510	10	1	16584962	1982	25.16	3.31	12	1.87	475.00	3615.00	16440	20230704	-27.31	6810	20221013	75.48	16440	-27.31	20230704	9170	30.32	20230102	16440	-27.31	20230704	6810	75.48	20221013	7.61	N	089890	500	84 억	498991	N	N	2	N	N
147	20230901	150522	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11910	400	2	3.48	3121896490	264528	196.10	11500	12050	11380	14960	8060	11510	11801.76	3.01	8135	11950	11730	11580	11360	11210	11655	11285	84	3450	500	8510	10	1	16584962	1975	25.07	3.29	12	1.59	475.00	3615.00	16440	20230704	-27.55	6810	20221013	74.89	16440	-27.55	20230704	9170	29.88	20230102	16440	-27.55	20230704	6810	74.89	20221013	7.61	N	089890	500	84 억	498991	N	N	1	N	N
148	20230901	140523	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11750	240	2	2.09	1630465310	139177	103.17	11500	11860	11380	14960	8060	11510	11715.05	3.01	4623	11950	11730	11580	11360	11210	11655	11285	84	3450	500	8510	10	1	16584962	1949	24.74	3.25	12	0.84	475.00	3615.00	16440	20230704	-28.53	6810	20221013	72.54	16440	-28.53	20230704	9170	28.14	20230102	16440	-28.53	20230704	6810	72.54	20221013	7.61	N	089890	500	84 억	498991	N	N	1	N	N
149	20230901	130509	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11770	260	2	2.26	1293021820	110503	81.92	11500	11860	11380	14960	8060	11510	11701.24	3.01	9732	11950	11730	11580	11360	11210	11655	11285	84	3450	500	8510	10	1	16584962	1952	24.78	3.26	12	0.67	475.00	3615.00	16440	20230704	-28.41	6810	20221013	72.83	16440	-28.41	20230704	9170	28.35	20230102	16440	-28.41	20230704	6810	72.83	20221013	7.61	N	089890	500	84 억	498991	N	N	1	N	N
150	20230901	120515	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11770	260	2	2.26	1115596520	95434	70.75	11500	11860	11380	14960	8060	11510	11689.72	3.01	6371	11950	11730	11580	11360	11210	11655	11285	84	3450	500	8510	10	1	16584962	1952	24.78	3.26	12	0.58	475.00	3615.00	16440	20230704	-28.41	6810	20221013	72.83	16440	-28.41	20230704	9170	28.35	20230102	16440	-28.41	20230704	6810	72.83	20221013	7.61	N	089890	500	84 억	498991	N	N	1	N	N
151	20230901	110516	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11800	290	2	2.52	780197180	66998	49.67	11500	11830	11380	14960	8060	11510	11645.08	3.01	4080	11950	11730	11580	11360	11210	11655	11285	84	3450	500	8510	10	1	16584962	1957	24.84	3.26	12	0.40	475.00	3615.00	16440	20230704	-28.22	6810	20221013	73.27	16440	-28.22	20230704	9170	28.68	20230102	16440	-28.22	20230704	6810	73.27	20221013	7.61	N	089890	500	84 억	498991	N	N	1	N	N
152	20230901	100512	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11590	80	2	0.70	411399790	35619	26.40	11500	11700	11380	14960	8060	11510	11550.01	3.01	3219	11950	11730	11580	11360	11210	11655	11285	84	3450	500	8510	10	1	16584962	1922	24.40	3.21	12	0.21	475.00	3615.00	16440	20230704	-29.50	6810	20221013	70.19	16440	-29.50	20230704	9170	26.39	20230102	16440	-29.50	20230704	6810	70.19	20221013	7.61	N	089890	500	84 억	498991	N	N	1	N	N
153	20230901	090506	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	11470	-40	5	-0.35	30586520	2662	1.97	11500	11520	11470	14960	8060	11510	11490.05	3.01	-845	11950	11730	11580	11360	11210	11655	11285	84	3450	500	8510	10	1	16584962	1902	24.15	3.17	12	0.02	475.00	3615.00	16440	20230704	-30.23	6810	20221013	68.43	16440	-30.23	20230704	9170	25.08	20230102	16440	-30.23	20230704	6810	68.43	20221013	7.61	N	089890	500	84 억	498991	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History