KissMeData/200470/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3295	160	2	5.10	661244435	205664	127.10	3055	3310	3055	4075	2195	3135	3215.16	0.68	-19087	3298	3216	3173	3091	3048	3195	3070	212	940	500	2190	5	1	42362093	1396	31.99	1.13	12	0.49	103.00	2904.00	4775	20230713	-30.99	2340	20230103	40.81	4775	-30.99	20230713	2340	40.81	20230103	5990	-44.99	20221014	2340	40.81	20230103	4.18	N	200470	500	211 억	286643	N	N	N	N
3	20230927	150925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3290	155	2	4.94	619756445	193071	119.31	3055	3310	3055	4075	2195	3135	3210.00	0.68	-17863	3298	3216	3173	3091	3048	3195	3070	212	940	500	2190	5	1	42362093	1394	31.94	1.13	12	0.46	103.00	2904.00	4775	20230713	-31.10	2340	20230103	40.60	4775	-31.10	20230713	2340	40.60	20230103	5990	-45.08	20221014	2340	40.60	20230103	4.18	N	200470	500	211 억	286643	N	N	N	N
4	20230927	140926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3275	140	2	4.47	480161575	150670	93.11	3055	3290	3055	4075	2195	3135	3186.85	0.68	487	3298	3216	3173	3091	3048	3195	3070	212	940	500	2190	5	1	42362093	1387	31.80	1.13	12	0.36	103.00	2904.00	4775	20230713	-31.41	2340	20230103	39.96	4775	-31.41	20230713	2340	39.96	20230103	5990	-45.33	20221014	2340	39.96	20230103	4.18	N	200470	500	211 억	286643	N	N	N	N
5	20230927	130912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3245	110	2	3.51	384530315	121410	75.03	3055	3250	3055	4075	2195	3135	3167.21	0.68	5067	3298	3216	3173	3091	3048	3195	3070	212	940	500	2190	5	1	42362093	1375	31.50	1.12	12	0.29	103.00	2904.00	4775	20230713	-32.04	2340	20230103	38.68	4775	-32.04	20230713	2340	38.68	20230103	5990	-45.83	20221014	2340	38.68	20230103	4.18	N	200470	500	211 억	286643	N	N	N	N
6	20230927	120913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3200	65	2	2.07	347208035	109835	67.88	3055	3250	3055	4075	2195	3135	3161.18	0.68	4907	3298	3216	3173	3091	3048	3195	3070	212	940	500	2190	5	1	42362093	1356	31.07	1.10	12	0.26	103.00	2904.00	4775	20230713	-32.98	2340	20230103	36.75	4775	-32.98	20230713	2340	36.75	20230103	5990	-46.58	20221014	2340	36.75	20230103	4.18	N	200470	500	211 억	286643	N	N	N	N
7	20230927	110921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3205	70	2	2.23	323620635	102456	63.32	3055	3250	3055	4075	2195	3135	3158.63	0.68	5576	3298	3216	3173	3091	3048	3195	3070	212	940	500	2190	5	1	42362093	1358	31.12	1.10	12	0.24	103.00	2904.00	4775	20230713	-32.88	2340	20230103	36.97	4775	-32.88	20230713	2340	36.97	20230103	5990	-46.49	20221014	2340	36.97	20230103	4.18	N	200470	500	211 억	286643	N	N	N	N
8	20230927	100913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3190	55	2	1.75	239547775	76112	47.04	3055	3250	3055	4075	2195	3135	3147.31	0.68	8026	3298	3216	3173	3091	3048	3195	3070	212	940	500	2190	5	1	42362093	1351	30.97	1.10	12	0.18	103.00	2904.00	4775	20230713	-33.19	2340	20230103	36.32	4775	-33.19	20230713	2340	36.32	20230103	5990	-46.74	20221014	2340	36.32	20230103	4.18	N	200470	500	211 억	286643	N	N	N	N
9	20230927	090931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3165	30	2	0.96	104200780	33809	20.89	3055	3170	3055	4075	2195	3135	3082.03	0.68	12448	3298	3216	3173	3091	3048	3195	3070	212	940	500	2190	5	1	42362093	1341	30.73	1.09	12	0.08	103.00	2904.00	4775	20230713	-33.72	2340	20230103	35.26	4775	-33.72	20230713	2340	35.26	20230103	5990	-47.16	20221014	2340	35.26	20230103	4.18	N	200470	500	211 억	286643	N	N	N	N
10	20230926	160913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3135	-80	5	-2.49	502058415	157987	76.82	3220	3255	3130	4175	2255	3215	3178.12	0.65	12999	3368	3291	3253	3176	3138	3272	3157	212	960	500	2250	5	1	42362093	1328	30.44	1.08	12	0.37	103.00	2904.00	4775	20230713	-34.35	2340	20230103	33.97	4775	-34.35	20230713	2340	33.97	20230103	5990	-47.66	20221014	2340	33.97	20230103	4.29	N	200470	500	211 억	274248	N	N	N	N
11	20230926	150912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3165	-50	5	-1.56	456664570	143537	69.80	3220	3255	3130	4175	2255	3215	3181.50	0.65	8061	3368	3291	3253	3176	3138	3272	3157	212	960	500	2250	5	1	42362093	1341	30.73	1.09	12	0.34	103.00	2904.00	4775	20230713	-33.72	2340	20230103	35.26	4775	-33.72	20230713	2340	35.26	20230103	5990	-47.16	20221014	2340	35.26	20230103	4.29	N	200470	500	211 억	274248	N	N	N	N
12	20230926	140907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3145	-70	5	-2.18	389802310	122291	59.46	3220	3255	3130	4175	2255	3215	3187.48	0.65	1402	3368	3291	3253	3176	3138	3272	3157	212	960	500	2250	5	1	42362093	1332	30.53	1.08	12	0.29	103.00	2904.00	4775	20230713	-34.14	2340	20230103	34.40	4775	-34.14	20230713	2340	34.40	20230103	5990	-47.50	20221014	2340	34.40	20230103	4.29	N	200470	500	211 억	274248	N	N	N	N
13	20230926	130909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3160	-55	5	-1.71	329193525	103036	50.10	3220	3255	3160	4175	2255	3215	3194.93	0.65	5398	3368	3291	3253	3176	3138	3272	3157	212	960	500	2250	5	1	42362093	1339	30.68	1.09	12	0.24	103.00	2904.00	4775	20230713	-33.82	2340	20230103	35.04	4775	-33.82	20230713	2340	35.04	20230103	5990	-47.25	20221014	2340	35.04	20230103	4.29	N	200470	500	211 억	274248	N	N	N	N
14	20230926	120916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3175	-40	5	-1.24	270612835	84561	41.12	3220	3255	3160	4175	2255	3215	3200.20	0.65	9259	3368	3291	3253	3176	3138	3272	3157	212	960	500	2250	5	1	42362093	1345	30.83	1.09	12	0.20	103.00	2904.00	4775	20230713	-33.51	2340	20230103	35.68	4775	-33.51	20230713	2340	35.68	20230103	5990	-46.99	20221014	2340	35.68	20230103	4.29	N	200470	500	211 억	274248	N	N	N	N
15	20230926	110913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3180	-35	5	-1.09	232535765	72545	35.28	3220	3255	3160	4175	2255	3215	3205.39	0.65	10622	3368	3291	3253	3176	3138	3272	3157	212	960	500	2250	5	1	42362093	1347	30.87	1.10	12	0.17	103.00	2904.00	4775	20230713	-33.40	2340	20230103	35.90	4775	-33.40	20230713	2340	35.90	20230103	5990	-46.91	20221014	2340	35.90	20230103	4.29	N	200470	500	211 억	274248	N	N	N	N
16	20230926	100911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3195	-20	5	-0.62	187047025	58338	28.37	3220	3255	3160	4175	2255	3215	3206.25	0.65	8213	3368	3291	3253	3176	3138	3272	3157	212	960	500	2250	5	1	42362093	1353	31.02	1.10	12	0.14	103.00	2904.00	4775	20230713	-33.09	2340	20230103	36.54	4775	-33.09	20230713	2340	36.54	20230103	5990	-46.66	20221014	2340	36.54	20230103	4.29	N	200470	500	211 억	274248	N	N	N	N
17	20230926	090914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3220	5	2	0.16	48411375	14992	7.29	3220	3255	3210	4175	2255	3215	3229.20	0.65	-371	3368	3291	3253	3176	3138	3272	3157	212	960	500	2250	5	1	42362093	1364	31.26	1.11	12	0.04	103.00	2904.00	4775	20230713	-32.57	2340	20230103	37.61	4775	-32.57	20230713	2340	37.61	20230103	5990	-46.24	20221014	2340	37.61	20230103	4.29	N	200470	500	211 억	274248	N	N	N	N
18	20230925	160913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3215	-90	5	-2.72	657876405	202234	74.98	3285	3330	3215	4295	2315	3305	3253.31	0.58	29583	3465	3385	3340	3260	3215	3362	3237	212	990	500	2310	5	1	42362093	1362	31.21	1.11	12	0.48	103.00	2904.00	4775	20230713	-32.67	2340	20230103	37.39	4775	-32.67	20230713	2340	37.39	20230103	5990	-46.33	20221014	2340	37.39	20230103	4.39	N	200470	500	211 억	245219	N	N	N	N
19	20230925	150915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3225	-80	5	-2.42	573418380	175997	65.26	3285	3330	3225	4295	2315	3305	3257.85	0.58	24589	3465	3385	3340	3260	3215	3362	3237	212	990	500	2310	5	1	42362093	1366	31.31	1.11	12	0.42	103.00	2904.00	4775	20230713	-32.46	2340	20230103	37.82	4775	-32.46	20230713	2340	37.82	20230103	5990	-46.16	20221014	2340	37.82	20230103	4.39	N	200470	500	211 억	245219	N	N	N	N
20	20230925	140900	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3260	-45	5	-1.36	493210185	151216	56.07	3285	3330	3225	4295	2315	3305	3261.34	0.58	25131	3465	3385	3340	3260	3215	3362	3237	212	990	500	2310	5	1	42362093	1381	31.65	1.12	12	0.36	103.00	2904.00	4775	20230713	-31.73	2340	20230103	39.32	4775	-31.73	20230713	2340	39.32	20230103	5990	-45.58	20221014	2340	39.32	20230103	4.39	N	200470	500	211 억	245219	N	N	N	N
21	20230925	130905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3250	-55	5	-1.66	409113340	125374	46.49	3285	3330	3225	4295	2315	3305	3262.81	0.58	21924	3465	3385	3340	3260	3215	3362	3237	212	990	500	2310	5	1	42362093	1377	31.55	1.12	12	0.30	103.00	2904.00	4775	20230713	-31.94	2340	20230103	38.89	4775	-31.94	20230713	2340	38.89	20230103	5990	-45.74	20221014	2340	38.89	20230103	4.39	N	200470	500	211 억	245219	N	N	N	N
22	20230925	120910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3250	-55	5	-1.66	357390365	109500	40.60	3285	3330	3225	4295	2315	3305	3263.46	0.58	19404	3465	3385	3340	3260	3215	3362	3237	212	990	500	2310	5	1	42362093	1377	31.55	1.12	12	0.26	103.00	2904.00	4775	20230713	-31.94	2340	20230103	38.89	4775	-31.94	20230713	2340	38.89	20230103	5990	-45.74	20221014	2340	38.89	20230103	4.39	N	200470	500	211 억	245219	N	N	N	N
23	20230925	110906	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3230	-75	5	-2.27	316754570	96937	35.94	3285	3330	3225	4295	2315	3305	3267.25	0.58	13690	3465	3385	3340	3260	3215	3362	3237	212	990	500	2310	5	1	42362093	1368	31.36	1.11	12	0.23	103.00	2904.00	4775	20230713	-32.36	2340	20230103	38.03	4775	-32.36	20230713	2340	38.03	20230103	5990	-46.08	20221014	2340	38.03	20230103	4.39	N	200470	500	211 억	245219	N	N	N	N
24	20230925	100910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3275	-30	5	-0.91	186515395	56769	21.05	3285	3330	3240	4295	2315	3305	3285.17	0.58	4589	3465	3385	3340	3260	3215	3362	3237	212	990	500	2310	5	1	42362093	1387	31.80	1.13	12	0.13	103.00	2904.00	4775	20230713	-31.41	2340	20230103	39.96	4775	-31.41	20230713	2340	39.96	20230103	5990	-45.33	20221014	2340	39.96	20230103	4.39	N	200470	500	211 억	245219	N	N	N	N
25	20230925	090905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3310	5	2	0.15	65167865	19815	7.35	3285	3310	3275	4295	2315	3305	3287.96	0.58	5890	3465	3385	3340	3260	3215	3362	3237	212	990	500	2310	5	1	42362093	1402	32.14	1.14	12	0.05	103.00	2904.00	4775	20230713	-30.68	2340	20230103	41.45	4775	-30.68	20230713	2340	41.45	20230103	5990	-44.74	20221014	2340	41.45	20230103	4.39	N	200470	500	211 억	245219	N	N	N	N
26	20230922	160938	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3305	-95	5	-2.79	848912355	254203	60.35	3320	3420	3295	4420	2380	3400	3339.90	0.53	22406	3693	3546	3473	3326	3253	3510	3290	212	1020	500	2380	5	1	42362093	1400	32.09	1.14	12	0.60	103.00	2904.00	4775	20230713	-30.79	2340	20230103	41.24	4775	-30.79	20230713	2340	41.24	20230103	5990	-44.82	20221014	2340	41.24	20230103	4.39	N	200470	500	211 억	222814	N	N	N	N
27	20230922	150933	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3320	-80	5	-2.35	763836685	228493	54.25	3320	3420	3295	4420	2380	3400	3342.93	0.53	22400	3693	3546	3473	3326	3253	3510	3290	212	1020	500	2380	5	1	42362093	1406	32.23	1.14	12	0.54	103.00	2904.00	4775	20230713	-30.47	2340	20230103	41.88	4775	-30.47	20230713	2340	41.88	20230103	5990	-44.57	20221014	2340	41.88	20230103	4.39	N	200470	500	211 억	222814	N	N	N	N
28	20230922	140931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3335	-65	5	-1.91	584649875	174604	41.45	3320	3420	3295	4420	2380	3400	3348.43	0.53	21011	3693	3546	3473	3326	3253	3510	3290	212	1020	500	2380	5	1	42362093	1413	32.38	1.15	12	0.41	103.00	2904.00	4775	20230713	-30.16	2340	20230103	42.52	4775	-30.16	20230713	2340	42.52	20230103	5990	-44.32	20221014	2340	42.52	20230103	4.39	N	200470	500	211 억	222814	N	N	N	N
29	20230922	130835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3375	-25	5	-0.74	489111900	146051	34.67	3320	3420	3295	4420	2380	3400	3348.91	0.53	18096	3693	3546	3473	3326	3253	3510	3290	212	1020	500	2380	5	1	42362093	1430	32.77	1.16	12	0.34	103.00	2904.00	4775	20230713	-29.32	2340	20230103	44.23	4775	-29.32	20230713	2340	44.23	20230103	5990	-43.66	20221014	2340	44.23	20230103	4.39	N	200470	500	211 억	222814	N	N	N	N
30	20230922	120834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3360	-40	5	-1.18	455723030	136144	32.32	3320	3420	3295	4420	2380	3400	3347.36	0.53	18397	3693	3546	3473	3326	3253	3510	3290	212	1020	500	2380	5	1	42362093	1423	32.62	1.16	12	0.32	103.00	2904.00	4775	20230713	-29.63	2340	20230103	43.59	4775	-29.63	20230713	2340	43.59	20230103	5990	-43.91	20221014	2340	43.59	20230103	4.39	N	200470	500	211 억	222814	N	N	N	N
31	20230922	110829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3375	-25	5	-0.74	427328970	127732	30.33	3320	3420	3295	4420	2380	3400	3345.51	0.53	23174	3693	3546	3473	3326	3253	3510	3290	212	1020	500	2380	5	1	42362093	1430	32.77	1.16	12	0.30	103.00	2904.00	4775	20230713	-29.32	2340	20230103	44.23	4775	-29.32	20230713	2340	44.23	20230103	5990	-43.66	20221014	2340	44.23	20230103	4.39	N	200470	500	211 억	222814	N	N	N	N
32	20230922	100829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3325	-75	5	-2.21	357067430	106795	25.35	3320	3420	3295	4420	2380	3400	3343.48	0.53	19942	3693	3546	3473	3326	3253	3510	3290	212	1020	500	2380	5	1	42362093	1409	32.28	1.14	12	0.25	103.00	2904.00	4775	20230713	-30.37	2340	20230103	42.09	4775	-30.37	20230713	2340	42.09	20230103	5990	-44.49	20221014	2340	42.09	20230103	4.39	N	200470	500	211 억	222814	N	N	N	N
33	20230922	090826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3345	-55	5	-1.62	133932895	40439	9.60	3320	3360	3295	4420	2380	3400	3311.97	0.53	19887	3693	3546	3473	3326	3253	3510	3290	212	1020	500	2380	5	1	42362093	1417	32.48	1.15	12	0.10	103.00	2904.00	4775	20230713	-29.95	2340	20230103	42.95	4775	-29.95	20230713	2340	42.95	20230103	5990	-44.16	20221014	2340	42.95	20230103	4.39	N	200470	500	211 억	222814	N	N	N	N
34	20230921	160831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3400	-250	5	-6.85	1433237000	413241	166.81	3605	3620	3400	4745	2555	3650	3468.50	0.60	-33208	3730	3690	3625	3585	3520	3657	3552	212	1095	500	2550	5	1	42362093	1440	33.01	1.17	12	0.98	103.00	2904.00	4775	20230713	-28.80	2340	20230103	45.30	4775	-28.80	20230713	2340	45.30	20230103	5990	-43.24	20221014	2340	45.30	20230103	4.34	N	200470	500	211 억	256142	N	N	N	N
35	20230921	150819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3405	-245	5	-6.71	1274007350	366430	147.91	3605	3620	3405	4745	2555	3650	3476.78	0.60	-34135	3730	3690	3625	3585	3520	3657	3552	212	1095	500	2550	5	1	42362093	1442	33.06	1.17	12	0.86	103.00	2904.00	4775	20230713	-28.69	2340	20230103	45.51	4775	-28.69	20230713	2340	45.51	20230103	5990	-43.16	20221014	2340	45.51	20230103	4.34	N	200470	500	211 억	256142	N	N	N	N
36	20230921	140826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3430	-220	5	-6.03	1158605455	332655	134.28	3605	3620	3410	4745	2555	3650	3482.88	0.60	-30846	3730	3690	3625	3585	3520	3657	3552	212	1095	500	2550	5	1	42362093	1453	33.30	1.18	12	0.79	103.00	2904.00	4775	20230713	-28.17	2340	20230103	46.58	4775	-28.17	20230713	2340	46.58	20230103	5990	-42.74	20221014	2340	46.58	20230103	4.34	N	200470	500	211 억	256142	N	N	N	N
37	20230921	130821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3425	-225	5	-6.16	1026090710	293987	118.67	3605	3620	3420	4745	2555	3650	3490.23	0.60	-29788	3730	3690	3625	3585	3520	3657	3552	212	1095	500	2550	5	1	42362093	1451	33.25	1.18	12	0.69	103.00	2904.00	4775	20230713	-28.27	2340	20230103	46.37	4775	-28.27	20230713	2340	46.37	20230103	5990	-42.82	20221014	2340	46.37	20230103	4.34	N	200470	500	211 억	256142	N	N	N	N
38	20230921	120814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3425	-225	5	-6.16	910913050	260403	105.11	3605	3620	3420	4745	2555	3650	3498.06	0.60	-28186	3730	3690	3625	3585	3520	3657	3552	212	1095	500	2550	5	1	42362093	1451	33.25	1.18	12	0.61	103.00	2904.00	4775	20230713	-28.27	2340	20230103	46.37	4775	-28.27	20230713	2340	46.37	20230103	5990	-42.82	20221014	2340	46.37	20230103	4.34	N	200470	500	211 억	256142	N	N	N	N
39	20230921	110833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3470	-180	5	-4.93	664751445	188905	76.25	3605	3620	3455	4745	2555	3650	3518.93	0.60	-15539	3730	3690	3625	3585	3520	3657	3552	212	1095	500	2550	5	1	42362093	1470	33.69	1.19	12	0.45	103.00	2904.00	4775	20230713	-27.33	2340	20230103	48.29	4775	-27.33	20230713	2340	48.29	20230103	5990	-42.07	20221014	2340	48.29	20230103	4.34	N	200470	500	211 억	256142	N	N	N	N
40	20230921	100816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3490	-160	5	-4.38	403256105	113632	45.87	3605	3620	3490	4745	2555	3650	3548.74	0.60	-17053	3730	3690	3625	3585	3520	3657	3552	212	1095	500	2550	5	1	42362093	1478	33.88	1.20	12	0.27	103.00	2904.00	4775	20230713	-26.91	2340	20230103	49.15	4775	-26.91	20230713	2340	49.15	20230103	5990	-41.74	20221014	2340	49.15	20230103	4.34	N	200470	500	211 억	256142	N	N	N	N
41	20230921	090821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3580	-70	5	-1.92	47669770	13253	5.35	3605	3615	3580	4745	2555	3650	3596.67	0.60	-4233	3730	3690	3625	3585	3520	3657	3552	212	1095	500	2550	5	1	42362093	1517	34.76	1.23	12	0.03	103.00	2904.00	4775	20230713	-25.03	2340	20230103	52.99	4775	-25.03	20230713	2340	52.99	20230103	5990	-40.23	20221014	2340	52.99	20230103	4.34	N	200470	500	211 억	256142	N	N	N	N
42	20230920	160825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3650	50	2	1.39	886852935	245683	69.21	3665	3665	3560	4680	2520	3600	3609.73	0.66	-22876	3836	3717	3636	3517	3436	3677	3477	212	1080	500	2520	5	1	42362093	1546	35.44	1.26	12	0.58	103.00	2904.00	4775	20230713	-23.56	2340	20230103	55.98	4775	-23.56	20230713	2340	55.98	20230103	5990	-39.07	20221014	2340	55.98	20230103	4.43	N	200470	500	211 억	279344	N	N	N	N
43	20230920	150804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3620	20	2	0.56	823772910	228363	64.33	3665	3665	3560	4680	2520	3600	3607.30	0.66	-21178	3836	3717	3636	3517	3436	3677	3477	212	1080	500	2520	5	1	42362093	1534	35.15	1.25	12	0.54	103.00	2904.00	4775	20230713	-24.19	2340	20230103	54.70	4775	-24.19	20230713	2340	54.70	20230103	5990	-39.57	20221014	2340	54.70	20230103	4.43	N	200470	500	211 억	279344	N	N	N	N
44	20230920	140815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3585	-15	5	-0.42	657152090	182209	51.33	3665	3665	3560	4680	2520	3600	3606.58	0.66	-30146	3836	3717	3636	3517	3436	3677	3477	212	1080	500	2520	5	1	42362093	1519	34.81	1.23	12	0.43	103.00	2904.00	4775	20230713	-24.92	2340	20230103	53.21	4775	-24.92	20230713	2340	53.21	20230103	5990	-40.15	20221014	2340	53.21	20230103	4.43	N	200470	500	211 억	279344	N	N	N	N
45	20230920	130811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3570	-30	5	-0.83	495576430	137187	38.64	3665	3665	3570	4680	2520	3600	3612.42	0.66	-7698	3836	3717	3636	3517	3436	3677	3477	212	1080	500	2520	5	1	42362093	1512	34.66	1.23	12	0.32	103.00	2904.00	4775	20230713	-25.24	2340	20230103	52.56	4775	-25.24	20230713	2340	52.56	20230103	5990	-40.40	20221014	2340	52.56	20230103	4.43	N	200470	500	211 억	279344	N	N	N	N
46	20230920	120810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3615	15	2	0.42	406807900	112479	31.68	3665	3665	3580	4680	2520	3600	3616.75	0.66	558	3836	3717	3636	3517	3436	3677	3477	212	1080	500	2520	5	1	42362093	1531	35.10	1.24	12	0.27	103.00	2904.00	4775	20230713	-24.29	2340	20230103	54.49	4775	-24.29	20230713	2340	54.49	20230103	5990	-39.65	20221014	2340	54.49	20230103	4.43	N	200470	500	211 억	279344	N	N	N	N
47	20230920	110820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3630	30	2	0.83	330647780	91376	25.74	3665	3665	3580	4680	2520	3600	3618.54	0.66	8224	3836	3717	3636	3517	3436	3677	3477	212	1080	500	2520	5	1	42362093	1538	35.24	1.25	12	0.22	103.00	2904.00	4775	20230713	-23.98	2340	20230103	55.13	4775	-23.98	20230713	2340	55.13	20230103	5990	-39.40	20221014	2340	55.13	20230103	4.43	N	200470	500	211 억	279344	N	N	N	N
48	20230920	100801	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3615	15	2	0.42	173237575	48038	13.53	3665	3665	3580	4680	2520	3600	3606.26	0.66	2574	3836	3717	3636	3517	3436	3677	3477	212	1080	500	2520	5	1	42362093	1531	35.10	1.24	12	0.11	103.00	2904.00	4775	20230713	-24.29	2340	20230103	54.49	4775	-24.29	20230713	2340	54.49	20230103	5990	-39.65	20221014	2340	54.49	20230103	4.43	N	200470	500	211 억	279344	N	N	N	N
49	20230920	090812	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3600	0	3	0.00	35474690	9814	2.76	3665	3665	3600	4680	2520	3600	3614.72	0.66	1184	3836	3717	3636	3517	3436	3677	3477	212	1080	500	2520	5	1	42362093	1525	34.95	1.24	12	0.02	103.00	2904.00	4775	20230713	-24.61	2340	20230103	53.85	4775	-24.61	20230713	2340	53.85	20230103	5990	-39.90	20221014	2340	53.85	20230103	4.43	N	200470	500	211 억	279344	N	N	N	N
50	20230919	160808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3600	-70	5	-1.91	1293617170	352660	73.72	3700	3755	3555	4770	2570	3670	3668.17	0.78	-50004	3793	3731	3673	3611	3553	3702	3582	212	1100	500	2560	5	1	42362093	1525	34.95	1.24	12	0.83	103.00	2904.00	4775	20230713	-24.61	2340	20230103	53.85	4775	-24.61	20230713	2340	53.85	20230103	5990	-39.90	20221014	2340	53.85	20230103	4.21	N	200470	500	211 억	329354	N	N	N	N
51	20230919	150809	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3625	-45	5	-1.23	1181156225	321342	67.17	3700	3755	3590	4770	2570	3670	3675.70	0.78	-52631	3793	3731	3673	3611	3553	3702	3582	212	1100	500	2560	5	1	42362093	1536	35.19	1.25	12	0.76	103.00	2904.00	4775	20230713	-24.08	2340	20230103	54.91	4775	-24.08	20230713	2340	54.91	20230103	5990	-39.48	20221014	2340	54.91	20230103	4.21	N	200470	500	211 억	329354	N	N	N	N
52	20230919	140806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3635	-35	5	-0.95	1007348805	273331	57.14	3700	3755	3630	4770	2570	3670	3685.45	0.78	-46339	3793	3731	3673	3611	3553	3702	3582	212	1100	500	2560	5	1	42362093	1540	35.29	1.25	12	0.65	103.00	2904.00	4775	20230713	-23.87	2340	20230103	55.34	4775	-23.87	20230713	2340	55.34	20230103	5990	-39.32	20221014	2340	55.34	20230103	4.21	N	200470	500	211 억	329354	N	N	N	N
53	20230919	130753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3640	-30	5	-0.82	912666500	247286	51.69	3700	3755	3640	4770	2570	3670	3690.73	0.78	-41210	3793	3731	3673	3611	3553	3702	3582	212	1100	500	2560	5	1	42362093	1542	35.34	1.25	12	0.58	103.00	2904.00	4775	20230713	-23.77	2340	20230103	55.56	4775	-23.77	20230713	2340	55.56	20230103	5990	-39.23	20221014	2340	55.56	20230103	4.21	N	200470	500	211 억	329354	N	N	N	N
54	20230919	120810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3680	10	2	0.27	793306370	214636	44.87	3700	3755	3650	4770	2570	3670	3696.05	0.78	-26041	3793	3731	3673	3611	3553	3702	3582	212	1100	500	2560	5	1	42362093	1559	35.73	1.27	12	0.51	103.00	2904.00	4775	20230713	-22.93	2340	20230103	57.26	4775	-22.93	20230713	2340	57.26	20230103	5990	-38.56	20221014	2340	57.26	20230103	4.21	N	200470	500	211 억	329354	N	N	N	N
55	20230919	110813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3730	60	2	1.63	612776065	166009	34.70	3700	3740	3650	4770	2570	3670	3691.22	0.78	-12027	3793	3731	3673	3611	3553	3702	3582	212	1100	500	2560	5	1	42362093	1580	36.21	1.28	12	0.39	103.00	2904.00	4775	20230713	-21.88	2340	20230103	59.40	4775	-21.88	20230713	2340	59.40	20230103	5990	-37.73	20221014	2340	59.40	20230103	4.21	N	200470	500	211 억	329354	N	N	N	N
56	20230919	100807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3700	30	2	0.82	397452720	107697	22.51	3700	3740	3650	4770	2570	3670	3690.47	0.78	-15076	3793	3731	3673	3611	3553	3702	3582	212	1100	500	2560	5	1	42362093	1567	35.92	1.27	12	0.25	103.00	2904.00	4775	20230713	-22.51	2340	20230103	58.12	4775	-22.51	20230713	2340	58.12	20230103	5990	-38.23	20221014	2340	58.12	20230103	4.21	N	200470	500	211 억	329354	N	N	N	N
57	20230919	090804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3700	30	2	0.82	100481510	27166	5.68	3700	3735	3670	4770	2570	3670	3698.80	0.78	4817	3793	3731	3673	3611	3553	3702	3582	212	1100	500	2560	5	1	42362093	1567	35.92	1.27	12	0.06	103.00	2904.00	4775	20230713	-22.51	2340	20230103	58.12	4775	-22.51	20230713	2340	58.12	20230103	5990	-38.23	20221014	2340	58.12	20230103	4.21	N	200470	500	211 억	329354	N	N	N	N
58	20230918	160808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3670	-105	5	-2.78	1741922930	476188	59.50	3735	3735	3615	4905	2645	3775	3657.93	0.77	2622	4005	3890	3820	3705	3635	3855	3670	212	1130	500	2640	5	1	42362093	1555	35.63	1.26	12	1.12	103.00	2904.00	4775	20230713	-23.14	2340	20230103	56.84	4775	-23.14	20230713	2340	56.84	20230103	5990	-38.73	20221014	2340	56.84	20230103	4.09	N	200470	500	211 억	327348	N	N	N	N
59	20230918	150806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3680	-95	5	-2.52	1644218155	449605	56.18	3735	3735	3615	4905	2645	3775	3657.03	0.77	864	4005	3890	3820	3705	3635	3855	3670	212	1130	500	2640	5	1	42362093	1559	35.73	1.27	12	1.06	103.00	2904.00	4775	20230713	-22.93	2340	20230103	57.26	4775	-22.93	20230713	2340	57.26	20230103	5990	-38.56	20221014	2340	57.26	20230103	4.09	N	200470	500	211 억	327348	N	N	N	N
60	20230918	140826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3665	-110	5	-2.91	1528467465	418025	52.23	3735	3735	3615	4905	2645	3775	3656.40	0.77	-1579	4005	3890	3820	3705	3635	3855	3670	212	1130	500	2640	5	1	42362093	1553	35.58	1.26	12	0.99	103.00	2904.00	4775	20230713	-23.25	2340	20230103	56.62	4775	-23.25	20230713	2340	56.62	20230103	5990	-38.81	20221014	2340	56.62	20230103	4.09	N	200470	500	211 억	327348	N	N	N	N
61	20230918	130805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3670	-105	5	-2.78	1376146925	376546	47.05	3735	3735	3615	4905	2645	3775	3654.66	0.77	1949	4005	3890	3820	3705	3635	3855	3670	212	1130	500	2640	5	1	42362093	1555	35.63	1.26	12	0.89	103.00	2904.00	4775	20230713	-23.14	2340	20230103	56.84	4775	-23.14	20230713	2340	56.84	20230103	5990	-38.73	20221014	2340	56.84	20230103	4.09	N	200470	500	211 억	327348	N	N	N	N
62	20230918	120810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3635	-140	5	-3.71	1096388335	299715	37.45	3735	3735	3625	4905	2645	3775	3658.10	0.77	-8551	4005	3890	3820	3705	3635	3855	3670	212	1130	500	2640	5	1	42362093	1540	35.29	1.25	12	0.71	103.00	2904.00	4775	20230713	-23.87	2340	20230103	55.34	4775	-23.87	20230713	2340	55.34	20230103	5990	-39.32	20221014	2340	55.34	20230103	4.09	N	200470	500	211 억	327348	N	N	N	N
63	20230918	110758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3670	-105	5	-2.78	786028480	214537	26.81	3735	3735	3630	4905	2645	3775	3663.83	0.77	-972	4005	3890	3820	3705	3635	3855	3670	212	1130	500	2640	5	1	42362093	1555	35.63	1.26	12	0.51	103.00	2904.00	4775	20230713	-23.14	2340	20230103	56.84	4775	-23.14	20230713	2340	56.84	20230103	5990	-38.73	20221014	2340	56.84	20230103	4.09	N	200470	500	211 억	327348	N	N	N	N
64	20230918	100752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3685	-90	5	-2.38	665706965	181735	22.71	3735	3735	3630	4905	2645	3775	3663.06	0.77	4890	4005	3890	3820	3705	3635	3855	3670	212	1130	500	2640	5	1	42362093	1561	35.78	1.27	12	0.43	103.00	2904.00	4775	20230713	-22.83	2340	20230103	57.48	4775	-22.83	20230713	2340	57.48	20230103	5990	-38.48	20221014	2340	57.48	20230103	4.09	N	200470	500	211 억	327348	N	N	N	N
65	20230918	090755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3665	-110	5	-2.91	178600940	48390	6.05	3735	3735	3665	4905	2645	3775	3690.85	0.77	1428	4005	3890	3820	3705	3635	3855	3670	212	1130	500	2640	5	1	42362093	1553	35.58	1.26	12	0.11	103.00	2904.00	4775	20230713	-23.25	2340	20230103	56.62	4775	-23.25	20230713	2340	56.62	20230103	5990	-38.81	20221014	2340	56.62	20230103	4.09	N	200470	500	211 억	327348	N	N	N	N
66	20230915	160802	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3775	-140	5	-3.58	2999730990	785439	82.53	3935	3935	3750	5080	2745	3915	3819.14	0.69	33861	4125	4020	3910	3805	3695	3965	3750	212	1165	500	2740	5	1	42362093	1599	36.65	1.30	12	1.85	103.00	2904.00	4775	20230713	-20.94	2340	20230103	61.32	4775	-20.94	20230713	2340	61.32	20230103	5990	-36.98	20221014	2340	61.32	20230103	4.19	N	200470	500	211 억	290323	N	N	N	N
67	20230915	150802	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3780	-135	5	-3.45	2870263780	751185	78.93	3935	3935	3750	5080	2745	3915	3820.90	0.69	39246	4125	4020	3910	3805	3695	3965	3750	212	1165	500	2740	5	1	42362093	1601	36.70	1.30	12	1.77	103.00	2904.00	4775	20230713	-20.84	2340	20230103	61.54	4775	-20.84	20230713	2340	61.54	20230103	5990	-36.89	20221014	2340	61.54	20230103	4.19	N	200470	500	211 억	290323	N	N	N	N
68	20230915	140803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3790	-125	5	-3.19	2583585945	675195	70.95	3935	3935	3750	5080	2745	3915	3826.35	0.69	41258	4125	4020	3910	3805	3695	3965	3750	212	1165	500	2740	5	1	42362093	1606	36.80	1.31	12	1.59	103.00	2904.00	4775	20230713	-20.63	2340	20230103	61.97	4775	-20.63	20230713	2340	61.97	20230103	5990	-36.73	20221014	2340	61.97	20230103	4.19	N	200470	500	211 억	290323	N	N	N	N
69	20230915	130756	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3810	-105	5	-2.68	1912185485	497530	52.28	3935	3935	3775	5080	2745	3915	3843.27	0.69	20956	4125	4020	3910	3805	3695	3965	3750	212	1165	500	2740	5	1	42362093	1614	36.99	1.31	12	1.17	103.00	2904.00	4775	20230713	-20.21	2340	20230103	62.82	4775	-20.21	20230713	2340	62.82	20230103	5990	-36.39	20221014	2340	62.82	20230103	4.19	N	200470	500	211 억	290323	N	N	N	N
70	20230915	120802	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3815	-100	5	-2.55	1659253885	431336	45.32	3935	3935	3775	5080	2745	3915	3846.68	0.69	39961	4125	4020	3910	3805	3695	3965	3750	212	1165	500	2740	5	1	42362093	1616	37.04	1.31	12	1.02	103.00	2904.00	4775	20230713	-20.10	2340	20230103	63.03	4775	-20.10	20230713	2340	63.03	20230103	5990	-36.31	20221014	2340	63.03	20230103	4.19	N	200470	500	211 억	290323	N	N	N	N
71	20230915	110809	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3860	-55	5	-1.40	642572625	165066	17.35	3935	3935	3855	5080	2745	3915	3892.74	0.69	-28189	4125	4020	3910	3805	3695	3965	3750	212	1165	500	2740	5	1	42362093	1635	37.48	1.33	12	0.39	103.00	2904.00	4775	20230713	-19.16	2340	20230103	64.96	4775	-19.16	20230713	2340	64.96	20230103	5990	-35.56	20221014	2340	64.96	20230103	4.19	N	200470	500	211 억	290323	N	N	N	N
72	20230915	100806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3910	-5	5	-0.13	481648880	123538	12.98	3935	3935	3855	5080	2745	3915	3898.71	0.69	-26259	4125	4020	3910	3805	3695	3965	3750	212	1165	500	2740	5	1	42362093	1656	37.96	1.35	12	0.29	103.00	2904.00	4775	20230713	-18.12	2340	20230103	67.09	4775	-18.12	20230713	2340	67.09	20230103	5990	-34.72	20221014	2340	67.09	20230103	4.19	N	200470	500	211 억	290323	N	N	N	N
73	20230915	090755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3905	-10	5	-0.26	158810995	40677	4.27	3935	3935	3855	5080	2745	3915	3904.03	0.69	-6787	4125	4020	3910	3805	3695	3965	3750	212	1165	500	2740	5	1	42362093	1654	37.91	1.34	12	0.10	103.00	2904.00	4775	20230713	-18.22	2340	20230103	66.88	4775	-18.22	20230713	2340	66.88	20230103	5990	-34.81	20221014	2340	66.88	20230103	4.19	N	200470	500	211 억	290323	N	N	N	N
74	20230914	160805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3915	25	2	0.64	3680632710	938689	58.52	3990	4015	3800	5050	2725	3890	3921.05	0.53	63178	4266	4077	3971	3782	3676	4172	3877	212	1160	500	2720	5	1	42362093	1658	38.01	1.35	12	2.22	103.00	2904.00	4775	20230713	-18.01	2340	20230103	67.31	4775	-18.01	20230713	2340	67.31	20230103	5990	-34.64	20221014	2340	67.31	20230103	4.23	N	200470	500	211 억	224729	N	N	N	N
75	20230914	150742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3920	30	2	0.77	3462521130	882969	55.04	3990	4015	3800	5050	2725	3890	3921.45	0.53	59592	4266	4077	3971	3782	3676	4172	3877	212	1160	500	2720	5	1	42362093	1661	38.06	1.35	12	2.08	103.00	2904.00	4775	20230713	-17.91	2340	20230103	67.52	4775	-17.91	20230713	2340	67.52	20230103	5990	-34.56	20221014	2340	67.52	20230103	4.23	N	200470	500	211 억	224729	N	N	N	N
76	20230914	140755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3980	90	2	2.31	2825544590	722109	45.01	3990	3995	3800	5050	2725	3890	3912.91	0.53	54000	4266	4077	3971	3782	3676	4172	3877	212	1160	500	2720	5	1	42362093	1686	38.64	1.37	12	1.70	103.00	2904.00	4775	20230713	-16.65	2340	20230103	70.09	4775	-16.65	20230713	2340	70.09	20230103	5990	-33.56	20221014	2340	70.09	20230103	4.23	N	200470	500	211 억	224729	N	N	N	N
77	20230914	130741	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3935	45	2	1.16	2489101980	636809	39.70	3990	3995	3800	5050	2725	3890	3908.71	0.53	27287	4266	4077	3971	3782	3676	4172	3877	212	1160	500	2720	5	1	42362093	1667	38.20	1.36	12	1.50	103.00	2904.00	4775	20230713	-17.59	2340	20230103	68.16	4775	-17.59	20230713	2340	68.16	20230103	5990	-34.31	20221014	2340	68.16	20230103	4.23	N	200470	500	211 억	224729	N	N	N	N
78	20230914	120751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3910	20	2	0.51	2018549395	517624	32.27	3990	3995	3800	5050	2725	3890	3899.64	0.53	23178	4266	4077	3971	3782	3676	4172	3877	212	1160	500	2720	5	1	42362093	1656	37.96	1.35	12	1.22	103.00	2904.00	4775	20230713	-18.12	2340	20230103	67.09	4775	-18.12	20230713	2340	67.09	20230103	5990	-34.72	20221014	2340	67.09	20230103	4.23	N	200470	500	211 억	224729	N	N	N	N
79	20230914	110744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3880	-10	5	-0.26	1739311465	446045	27.81	3990	3995	3800	5050	2725	3890	3899.41	0.53	697	4266	4077	3971	3782	3676	4172	3877	212	1160	500	2720	5	1	42362093	1644	37.67	1.34	12	1.05	103.00	2904.00	4775	20230713	-18.74	2340	20230103	65.81	4775	-18.74	20230713	2340	65.81	20230103	5990	-35.23	20221014	2340	65.81	20230103	4.23	N	200470	500	211 억	224729	N	N	N	N
80	20230914	100738	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3900	10	2	0.26	1341191525	343585	21.42	3990	3995	3800	5050	2725	3890	3903.52	0.53	12280	4266	4077	3971	3782	3676	4172	3877	212	1160	500	2720	5	1	42362093	1652	37.86	1.34	12	0.81	103.00	2904.00	4775	20230713	-18.32	2340	20230103	66.67	4775	-18.32	20230713	2340	66.67	20230103	5990	-34.89	20221014	2340	66.67	20230103	4.23	N	200470	500	211 억	224729	N	N	N	N
81	20230914	090753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3900	10	2	0.26	411644640	104555	6.52	3990	3995	3880	5050	2725	3890	3937.13	0.53	-10132	4266	4077	3971	3782	3676	4172	3877	212	1160	500	2720	5	1	42362093	1652	37.86	1.34	12	0.25	103.00	2904.00	4775	20230713	-18.32	2340	20230103	66.67	4775	-18.32	20230713	2340	66.67	20230103	5990	-34.89	20221014	2340	66.67	20230103	4.23	N	200470	500	211 억	224729	N	N	N	N
82	20230913	160758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3890	20	2	0.52	6407758960	1595575	113.67	3875	4160	3865	5030	2710	3870	4016.01	0.54	-5255	4110	3990	3925	3805	3740	3957	3772	212	1160	500	2700	5	1	42362093	1648	37.77	1.34	12	3.77	103.00	2904.00	4775	20230713	-18.53	2340	20230103	66.24	4775	-18.53	20230713	2340	66.24	20230103	5990	-35.06	20221014	2340	66.24	20230103	4.37	N	200470	500	211 억	230002	N	N	N	N
83	20230913	150749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3890	20	2	0.52	6228753850	1549568	110.39	3875	4160	3865	5030	2710	3870	4019.69	0.54	-2302	4110	3990	3925	3805	3740	3957	3772	212	1160	500	2700	5	1	42362093	1648	37.77	1.34	12	3.66	103.00	2904.00	4775	20230713	-18.53	2340	20230103	66.24	4775	-18.53	20230713	2340	66.24	20230103	5990	-35.06	20221014	2340	66.24	20230103	4.37	N	200470	500	211 억	230002	N	N	N	N
84	20230913	140757	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3975	105	2	2.71	5928666245	1472905	104.93	3875	4160	3865	5030	2710	3870	4025.17	0.54	15678	4110	3990	3925	3805	3740	3957	3772	212	1160	500	2700	5	1	42362093	1684	38.59	1.37	12	3.48	103.00	2904.00	4775	20230713	-16.75	2340	20230103	69.87	4775	-16.75	20230713	2340	69.87	20230103	5990	-33.64	20221014	2340	69.87	20230103	4.37	N	200470	500	211 억	230002	N	N	N	N
85	20230913	130734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3915	45	2	1.16	5574223415	1382775	98.51	3875	4160	3865	5030	2710	3870	4031.21	0.54	16513	4110	3990	3925	3805	3740	3957	3772	212	1160	500	2700	5	1	42362093	1658	38.01	1.35	12	3.26	103.00	2904.00	4775	20230713	-18.01	2340	20230103	67.31	4775	-18.01	20230713	2340	67.31	20230103	5990	-34.64	20221014	2340	67.31	20230103	4.37	N	200470	500	211 억	230002	N	N	N	N
86	20230913	120751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3880	10	2	0.26	5205582415	1287813	91.75	3875	4160	3865	5030	2710	3870	4042.21	0.54	20601	4110	3990	3925	3805	3740	3957	3772	212	1160	500	2700	5	1	42362093	1644	37.67	1.34	12	3.04	103.00	2904.00	4775	20230713	-18.74	2340	20230103	65.81	4775	-18.74	20230713	2340	65.81	20230103	5990	-35.23	20221014	2340	65.81	20230103	4.37	N	200470	500	211 억	230002	N	N	N	N
87	20230913	110752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3955	85	2	2.20	4886614840	1206342	85.94	3875	4160	3865	5030	2710	3870	4050.80	0.54	45571	4110	3990	3925	3805	3740	3957	3772	212	1160	500	2700	5	1	42362093	1675	38.40	1.36	12	2.85	103.00	2904.00	4775	20230713	-17.17	2340	20230103	69.02	4775	-17.17	20230713	2340	69.02	20230103	5990	-33.97	20221014	2340	69.02	20230103	4.37	N	200470	500	211 억	230002	N	N	N	N
88	20230913	100745	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4015	145	2	3.75	4022824165	989757	70.51	3875	4160	3865	5030	2710	3870	4064.50	0.54	45642	4110	3990	3925	3805	3740	3957	3772	212	1160	500	2700	5	1	42362093	1701	38.98	1.38	12	2.34	103.00	2904.00	4775	20230713	-15.92	2340	20230103	71.58	4775	-15.92	20230713	2340	71.58	20230103	5990	-32.97	20221014	2340	71.58	20230103	4.37	N	200470	500	211 억	230002	N	N	N	N
89	20230913	090738	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3920	50	2	1.29	202066880	51407	3.66	3875	3980	3865	5030	2710	3870	3930.96	0.54	-18704	4110	3990	3925	3805	3740	3957	3772	212	1160	500	2700	5	1	42362093	1661	38.06	1.35	12	0.12	103.00	2904.00	4775	20230713	-17.91	2340	20230103	67.52	4775	-17.91	20230713	2340	67.52	20230103	5990	-34.56	20221014	2340	67.52	20230103	4.37	N	200470	500	211 억	230002	N	N	N	N
90	20230912	160735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3870	-10	5	-0.26	5551086105	1395946	132.99	3920	4045	3860	5040	2720	3880	3976.67	0.47	28816	4080	3980	3850	3750	3620	4030	3800	212	1160	500	2710	5	1	42362093	1639	37.57	1.33	12	3.30	103.00	2904.00	4775	20230713	-18.95	2340	20230103	65.38	4775	-18.95	20230713	2340	65.38	20230103	5990	-35.39	20221014	2340	65.38	20230103	4.37	N	200470	500	211 억	201186	N	N	N	N
91	20230912	150742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3895	15	2	0.39	5275348265	1324975	126.23	3920	4045	3860	5040	2720	3880	3981.47	0.47	20439	4080	3980	3850	3750	3620	4030	3800	212	1160	500	2710	5	1	42362093	1650	37.82	1.34	12	3.13	103.00	2904.00	4775	20230713	-18.43	2340	20230103	66.45	4775	-18.43	20230713	2340	66.45	20230103	5990	-34.97	20221014	2340	66.45	20230103	4.37	N	200470	500	211 억	201186	N	N	N	N
92	20230912	140740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3860	-20	5	-0.52	4902727970	1229826	117.17	3920	4045	3860	5040	2720	3880	3986.52	0.47	21834	4080	3980	3850	3750	3620	4030	3800	212	1160	500	2710	5	1	42362093	1635	37.48	1.33	12	2.90	103.00	2904.00	4775	20230713	-19.16	2340	20230103	64.96	4775	-19.16	20230713	2340	64.96	20230103	5990	-35.56	20221014	2340	64.96	20230103	4.37	N	200470	500	211 억	201186	N	N	N	N
93	20230912	130731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3935	55	2	1.42	4456514600	1115732	106.30	3920	4045	3900	5040	2720	3880	3994.25	0.47	13974	4080	3980	3850	3750	3620	4030	3800	212	1160	500	2710	5	1	42362093	1667	38.20	1.36	12	2.63	103.00	2904.00	4775	20230713	-17.59	2340	20230103	68.16	4775	-17.59	20230713	2340	68.16	20230103	5990	-34.31	20221014	2340	68.16	20230103	4.37	N	200470	500	211 억	201186	N	N	N	N
94	20230912	120729	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3965	85	2	2.19	3978927290	994575	94.75	3920	4045	3900	5040	2720	3880	4000.63	0.47	30139	4080	3980	3850	3750	3620	4030	3800	212	1160	500	2710	5	1	42362093	1680	38.50	1.37	12	2.35	103.00	2904.00	4775	20230713	-16.96	2340	20230103	69.44	4775	-16.96	20230713	2340	69.44	20230103	5990	-33.81	20221014	2340	69.44	20230103	4.37	N	200470	500	211 억	201186	N	N	N	N
95	20230912	110735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4000	120	2	3.09	3753656175	937957	89.36	3920	4045	3900	5040	2720	3880	4001.95	0.47	33428	4080	3980	3850	3750	3620	4030	3800	212	1160	500	2710	5	1	42362093	1694	38.83	1.38	12	2.21	103.00	2904.00	4775	20230713	-16.23	2340	20230103	70.94	4775	-16.23	20230713	2340	70.94	20230103	5990	-33.22	20221014	2340	70.94	20230103	4.37	N	200470	500	211 억	201186	N	N	N	N
96	20230912	100729	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4025	145	2	3.74	3098639630	774773	73.81	3920	4045	3900	5040	2720	3880	3999.42	0.47	20189	4080	3980	3850	3750	3620	4030	3800	212	1160	500	2710	5	1	42362093	1705	39.08	1.39	12	1.83	103.00	2904.00	4775	20230713	-15.71	2340	20230103	72.01	4775	-15.71	20230713	2340	72.01	20230103	5990	-32.80	20221014	2340	72.01	20230103	4.37	N	200470	500	211 억	201186	N	N	N	N
97	20230912	090746	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3960	80	2	2.06	357843615	90721	8.64	3920	3975	3900	5040	2720	3880	3944.44	0.47	-16887	4080	3980	3850	3750	3620	4030	3800	212	1160	500	2710	5	1	42362093	1678	38.45	1.36	12	0.21	103.00	2904.00	4775	20230713	-17.07	2340	20230103	69.23	4775	-17.07	20230713	2340	69.23	20230103	5990	-33.89	20221014	2340	69.23	20230103	4.37	N	200470	500	211 억	201186	N	N	N	N
98	20230911	160730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3880	-45	5	-1.15	3985275820	1039900	45.30	3860	3950	3720	5100	2750	3925	3832.19	0.62	-76357	4141	4032	3876	3767	3611	4087	3822	212	1175	500	2740	5	1	42362093	1644	37.67	1.34	12	2.45	103.00	2904.00	4775	20230713	-18.74	2340	20230103	65.81	4775	-18.74	20230713	2340	65.81	20230103	5990	-35.23	20221014	2340	65.81	20230103	4.44	N	200470	500	211 억	263598	N	N	N	N
99	20230911	150734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3880	-45	5	-1.15	3827763540	999309	43.53	3860	3950	3720	5100	2750	3925	3830.36	0.62	-75849	4141	4032	3876	3767	3611	4087	3822	212	1175	500	2740	5	1	42362093	1644	37.67	1.34	12	2.36	103.00	2904.00	4775	20230713	-18.74	2340	20230103	65.81	4775	-18.74	20230713	2340	65.81	20230103	5990	-35.23	20221014	2340	65.81	20230103	4.44	N	200470	500	211 억	263598	N	N	N	N
100	20230911	140744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3875	-50	5	-1.27	3442437105	899363	39.18	3860	3950	3720	5100	2750	3925	3827.58	0.62	-77817	4141	4032	3876	3767	3611	4087	3822	212	1175	500	2740	5	1	42362093	1642	37.62	1.33	12	2.12	103.00	2904.00	4775	20230713	-18.85	2340	20230103	65.60	4775	-18.85	20230713	2340	65.60	20230103	5990	-35.31	20221014	2340	65.60	20230103	4.44	N	200470	500	211 억	263598	N	N	N	N
101	20230911	130718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3895	-30	5	-0.76	3223177390	842919	36.72	3860	3950	3720	5100	2750	3925	3823.76	0.62	-78462	4141	4032	3876	3767	3611	4087	3822	212	1175	500	2740	5	1	42362093	1650	37.82	1.34	12	1.99	103.00	2904.00	4775	20230713	-18.43	2340	20230103	66.45	4775	-18.43	20230713	2340	66.45	20230103	5990	-34.97	20221014	2340	66.45	20230103	4.44	N	200470	500	211 억	263598	N	N	N	N
102	20230911	120730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3920	-5	5	-0.13	2733351110	717847	31.27	3860	3950	3720	5100	2750	3925	3807.62	0.62	-57575	4141	4032	3876	3767	3611	4087	3822	212	1175	500	2740	5	1	42362093	1661	38.06	1.35	12	1.69	103.00	2904.00	4775	20230713	-17.91	2340	20230103	67.52	4775	-17.91	20230713	2340	67.52	20230103	5990	-34.56	20221014	2340	67.52	20230103	4.44	N	200470	500	211 억	263598	N	N	N	N
103	20230911	110718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3800	-125	5	-3.18	1855167965	491305	21.40	3860	3870	3720	5100	2750	3925	3775.83	0.62	-37218	4141	4032	3876	3767	3611	4087	3822	212	1175	500	2740	5	1	42362093	1610	36.89	1.31	12	1.16	103.00	2904.00	4775	20230713	-20.42	2340	20230103	62.39	4775	-20.42	20230713	2340	62.39	20230103	5990	-36.56	20221014	2340	62.39	20230103	4.44	N	200470	500	211 억	263598	N	N	N	N
104	20230911	100719	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3740	-185	5	-4.71	1426548620	377441	16.44	3860	3870	3720	5100	2750	3925	3779.31	0.62	-36381	4141	4032	3876	3767	3611	4087	3822	212	1175	500	2740	5	1	42362093	1584	36.31	1.29	12	0.89	103.00	2904.00	4775	20230713	-21.68	2340	20230103	59.83	4775	-21.68	20230713	2340	59.83	20230103	5990	-37.56	20221014	2340	59.83	20230103	4.44	N	200470	500	211 억	263598	N	N	N	N
105	20230911	090716	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3780	-145	5	-3.69	464526470	122107	5.32	3860	3870	3750	5100	2750	3925	3803.71	0.62	-9159	4141	4032	3876	3767	3611	4087	3822	212	1175	500	2740	5	1	42362093	1601	36.70	1.30	12	0.29	103.00	2904.00	4775	20230713	-20.84	2340	20230103	61.54	4775	-20.84	20230713	2340	61.54	20230103	5990	-36.89	20221014	2340	61.54	20230103	4.44	N	200470	500	211 억	263598	N	N	N	N
106	20230908	160735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3925	165	2	4.39	8828376385	2281248	147.26	3800	3985	3720	4885	2635	3760	3870.47	0.57	24743	4000	3880	3640	3520	3280	3940	3580	212	1125	500	2630	5	1	42362093	1663	38.11	1.35	12	5.39	103.00	2904.00	4775	20230713	-17.80	2340	20230103	67.74	4775	-17.80	20230713	2340	67.74	20230103	5990	-34.47	20221014	2340	67.74	20230103	4.41	N	200470	500	211 억	240066	N	N	N	N
107	20230908	150733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3940	180	2	4.79	7881801880	2042183	131.83	3800	3945	3720	4885	2635	3760	3860.09	0.57	18934	4000	3880	3640	3520	3280	3940	3580	212	1125	500	2630	5	1	42362093	1669	38.25	1.36	12	4.82	103.00	2904.00	4775	20230713	-17.49	2340	20230103	68.38	4775	-17.49	20230713	2340	68.38	20230103	5990	-34.22	20221014	2340	68.38	20230103	4.41	N	200470	500	211 억	240066	N	N	N	N
108	20230908	140726	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3855	95	2	2.53	6631907300	1721574	111.13	3800	3940	3720	4885	2635	3760	3852.88	0.57	-44414	4000	3880	3640	3520	3280	3940	3580	212	1125	500	2630	5	1	42362093	1633	37.43	1.33	12	4.06	103.00	2904.00	4775	20230713	-19.27	2340	20230103	64.74	4775	-19.27	20230713	2340	64.74	20230103	5990	-35.64	20221014	2340	64.74	20230103	4.41	N	200470	500	211 억	240066	N	N	N	N
109	20230908	130734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3815	55	2	1.46	6298406770	1634690	105.52	3800	3940	3720	4885	2635	3760	3853.65	0.57	-56371	4000	3880	3640	3520	3280	3940	3580	212	1125	500	2630	5	1	42362093	1616	37.04	1.31	12	3.86	103.00	2904.00	4775	20230713	-20.10	2340	20230103	63.03	4775	-20.10	20230713	2340	63.03	20230103	5990	-36.31	20221014	2340	63.03	20230103	4.41	N	200470	500	211 억	240066	N	N	N	N
110	20230908	120742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3825	65	2	1.73	5970307225	1549070	100.00	3800	3940	3720	4885	2635	3760	3854.86	0.57	-56398	4000	3880	3640	3520	3280	3940	3580	212	1125	500	2630	5	1	42362093	1620	37.14	1.32	12	3.66	103.00	2904.00	4775	20230713	-19.90	2340	20230103	63.46	4775	-19.90	20230713	2340	63.46	20230103	5990	-36.14	20221014	2340	63.46	20230103	4.41	N	200470	500	211 억	240066	N	N	N	N
111	20230908	110739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3845	85	2	2.26	5471463995	1418407	91.56	3800	3940	3720	4885	2635	3760	3858.30	0.57	-46740	4000	3880	3640	3520	3280	3940	3580	212	1125	500	2630	5	1	42362093	1629	37.33	1.32	12	3.35	103.00	2904.00	4775	20230713	-19.48	2340	20230103	64.32	4775	-19.48	20230713	2340	64.32	20230103	5990	-35.81	20221014	2340	64.32	20230103	4.41	N	200470	500	211 억	240066	N	N	N	N
112	20230908	100731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3820	60	2	1.60	4877820075	1263976	81.59	3800	3940	3720	4885	2635	3760	3860.06	0.57	-44772	4000	3880	3640	3520	3280	3940	3580	212	1125	500	2630	5	1	42362093	1618	37.09	1.32	12	2.98	103.00	2904.00	4775	20230713	-20.00	2340	20230103	63.25	4775	-20.00	20230713	2340	63.25	20230103	5990	-36.23	20221014	2340	63.25	20230103	4.41	N	200470	500	211 억	240066	N	N	N	N
113	20230908	090736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3870	110	2	2.93	1997405515	519295	33.52	3800	3925	3720	4885	2635	3760	3848.42	0.57	-69672	4000	3880	3640	3520	3280	3940	3580	212	1125	500	2630	5	1	42362093	1639	37.57	1.33	12	1.23	103.00	2904.00	4775	20230713	-18.95	2340	20230103	65.38	4775	-18.95	20230713	2340	65.38	20230103	5990	-35.39	20221014	2340	65.38	20230103	4.41	N	200470	500	211 억	240066	N	N	N	N
114	20230907	160723	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3760	225	2	6.36	5461929695	1513009	340.69	3470	3760	3400	4595	2475	3535	3608.51	0.53	17685	3611	3572	3526	3487	3441	3592	3507	212	1060	500	2470	5	1	42362093	1593	36.50	1.29	12	3.57	103.00	2904.00	4775	20230713	-21.26	2340	20230103	60.68	4775	-21.26	20230713	2340	60.68	20230103	5990	-37.23	20221014	2340	60.68	20230103	4.56	N	200470	500	211 억	223594	N	N	N	N
115	20230907	150729	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3680	145	2	4.10	4852404090	1349263	303.82	3470	3710	3400	4595	2475	3535	3596.34	0.53	22999	3611	3572	3526	3487	3441	3592	3507	212	1060	500	2470	5	1	42362093	1559	35.73	1.27	12	3.19	103.00	2904.00	4775	20230713	-22.93	2340	20230103	57.26	4775	-22.93	20230713	2340	57.26	20230103	5990	-38.56	20221014	2340	57.26	20230103	4.56	N	200470	500	211 억	223594	N	N	N	N
116	20230907	140726	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3640	105	2	2.97	3356699090	942334	212.19	3470	3690	3400	4595	2475	3535	3562.11	0.53	-21031	3611	3572	3526	3487	3441	3592	3507	212	1060	500	2470	5	1	42362093	1542	35.34	1.25	12	2.22	103.00	2904.00	4775	20230713	-23.77	2340	20230103	55.56	4775	-23.77	20230713	2340	55.56	20230103	5990	-39.23	20221014	2340	55.56	20230103	4.56	N	200470	500	211 억	223594	N	N	N	N
117	20230907	130724	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3540	5	2	0.14	1515290260	435406	98.04	3470	3560	3400	4595	2475	3535	3480.17	0.53	80538	3611	3572	3526	3487	3441	3592	3507	212	1060	500	2470	5	1	42362093	1500	34.37	1.22	12	1.03	103.00	2904.00	4775	20230713	-25.86	2340	20230103	51.28	4775	-25.86	20230713	2340	51.28	20230103	5990	-40.90	20221014	2340	51.28	20230103	4.56	N	200470	500	211 억	223594	N	N	N	N
118	20230907	120733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3495	-40	5	-1.13	1138948470	328773	74.03	3470	3525	3400	4595	2475	3535	3464.23	0.53	74103	3611	3572	3526	3487	3441	3592	3507	212	1060	500	2470	5	1	42362093	1481	33.93	1.20	12	0.78	103.00	2904.00	4775	20230713	-26.81	2340	20230103	49.36	4775	-26.81	20230713	2340	49.36	20230103	5990	-41.65	20221014	2340	49.36	20230103	4.56	N	200470	500	211 억	223594	N	N	N	N
119	20230907	110730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3450	-85	5	-2.40	840431830	243079	54.73	3470	3515	3400	4595	2475	3535	3457.43	0.53	62288	3611	3572	3526	3487	3441	3592	3507	212	1060	500	2470	5	1	42362093	1461	33.50	1.19	12	0.57	103.00	2904.00	4775	20230713	-27.75	2340	20230103	47.44	4775	-27.75	20230713	2340	47.44	20230103	5990	-42.40	20221014	2340	47.44	20230103	4.56	N	200470	500	211 억	223594	N	N	N	N
120	20230907	100730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3460	-75	5	-2.12	591523670	171132	38.53	3470	3515	3400	4595	2475	3535	3456.52	0.53	28725	3611	3572	3526	3487	3441	3592	3507	212	1060	500	2470	5	1	42362093	1466	33.59	1.19	12	0.40	103.00	2904.00	4775	20230713	-27.54	2340	20230103	47.86	4775	-27.54	20230713	2340	47.86	20230103	5990	-42.24	20221014	2340	47.86	20230103	4.56	N	200470	500	211 억	223594	N	N	N	N
121	20230907	090739	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3475	-60	5	-1.70	274042535	79280	17.85	3470	3515	3400	4595	2475	3535	3456.62	0.53	15998	3611	3572	3526	3487	3441	3592	3507	212	1060	500	2470	5	1	42362093	1472	33.74	1.20	12	0.19	103.00	2904.00	4775	20230713	-27.23	2340	20230103	48.50	4775	-27.23	20230713	2340	48.50	20230103	5990	-41.99	20221014	2340	48.50	20230103	4.56	N	200470	500	211 억	223594	N	N	N	N
122	20230906	160725	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3535	-10	5	-0.28	1544436110	439935	83.32	3520	3565	3480	4605	2485	3545	3510.35	0.50	12502	3711	3627	3586	3502	3461	3607	3482	212	1060	500	2480	5	1	42362093	1497	34.32	1.22	12	1.04	103.00	2904.00	4775	20230713	-25.97	2340	20230103	51.07	4775	-25.97	20230713	2340	51.07	20230103	5990	-40.98	20221014	2340	51.07	20230103	4.49	N	200470	500	211 억	211099	N	N	N	N
123	20230906	150727	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3540	-5	5	-0.14	1428223350	407020	77.09	3520	3565	3480	4605	2485	3545	3508.98	0.50	19555	3711	3627	3586	3502	3461	3607	3482	212	1060	500	2480	5	1	42362093	1500	34.37	1.22	12	0.96	103.00	2904.00	4775	20230713	-25.86	2340	20230103	51.28	4775	-25.86	20230713	2340	51.28	20230103	5990	-40.90	20221014	2340	51.28	20230103	4.49	N	200470	500	211 억	211099	N	N	N	N
124	20230906	140728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3540	-5	5	-0.14	1137900645	324989	61.55	3520	3565	3480	4605	2485	3545	3501.35	0.50	35990	3711	3627	3586	3502	3461	3607	3482	212	1060	500	2480	5	1	42362093	1500	34.37	1.22	12	0.77	103.00	2904.00	4775	20230713	-25.86	2340	20230103	51.28	4775	-25.86	20230713	2340	51.28	20230103	5990	-40.90	20221014	2340	51.28	20230103	4.49	N	200470	500	211 억	211099	N	N	N	N
125	20230906	130720	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3510	-35	5	-0.99	1010761695	288862	54.71	3520	3565	3480	4605	2485	3545	3499.12	0.50	31494	3711	3627	3586	3502	3461	3607	3482	212	1060	500	2480	5	1	42362093	1487	34.08	1.21	12	0.68	103.00	2904.00	4775	20230713	-26.49	2340	20230103	50.00	4775	-26.49	20230713	2340	50.00	20230103	5990	-41.40	20221014	2340	50.00	20230103	4.49	N	200470	500	211 억	211099	N	N	N	N
126	20230906	120732	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3495	-50	5	-1.41	913038065	260890	49.41	3520	3565	3480	4605	2485	3545	3499.71	0.50	24164	3711	3627	3586	3502	3461	3607	3482	212	1060	500	2480	5	1	42362093	1481	33.93	1.20	12	0.62	103.00	2904.00	4775	20230713	-26.81	2340	20230103	49.36	4775	-26.81	20230713	2340	49.36	20230103	5990	-41.65	20221014	2340	49.36	20230103	4.49	N	200470	500	211 억	211099	N	N	N	N
127	20230906	110735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3490	-55	5	-1.55	712459650	203385	38.52	3520	3565	3480	4605	2485	3545	3503.01	0.50	12609	3711	3627	3586	3502	3461	3607	3482	212	1060	500	2480	5	1	42362093	1478	33.88	1.20	12	0.48	103.00	2904.00	4775	20230713	-26.91	2340	20230103	49.15	4775	-26.91	20230713	2340	49.15	20230103	5990	-41.74	20221014	2340	49.15	20230103	4.49	N	200470	500	211 억	211099	N	N	N	N
128	20230906	100711	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3500	-45	5	-1.27	527592580	150491	28.50	3520	3565	3480	4605	2485	3545	3505.81	0.50	7069	3711	3627	3586	3502	3461	3607	3482	212	1060	500	2480	5	1	42362093	1483	33.98	1.21	12	0.36	103.00	2904.00	4775	20230713	-26.70	2340	20230103	49.57	4775	-26.70	20230713	2340	49.57	20230103	5990	-41.57	20221014	2340	49.57	20230103	4.49	N	200470	500	211 억	211099	N	N	N	N
129	20230906	090718	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3545	0	3	0.00	101539455	28739	5.44	3520	3565	3515	4605	2485	3545	3533.16	0.50	3205	3711	3627	3586	3502	3461	3607	3482	212	1060	500	2480	5	1	42362093	1502	34.42	1.22	12	0.07	103.00	2904.00	4775	20230713	-25.76	2340	20230103	51.50	4775	-25.76	20230713	2340	51.50	20230103	5990	-40.82	20221014	2340	51.50	20230103	4.49	N	200470	500	211 억	211099	N	N	N	N
130	20230905	160720	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3545	-65	5	-1.80	1852704710	517955	51.22	3640	3670	3545	4690	2530	3610	3577.23	0.41	37256	3896	3752	3676	3532	3456	3825	3605	212	1080	500	2520	5	1	42362093	1502	34.42	1.22	12	1.22	103.00	2904.00	4775	20230713	-25.76	2340	20230103	51.50	4775	-25.76	20230713	2340	51.50	20230103	5990	-40.82	20221014	2340	51.50	20230103	4.36	N	200470	500	211 억	173844	N	N	N	N
131	20230905	150730	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3555	-55	5	-1.52	1586648330	442988	43.81	3640	3670	3550	4690	2530	3610	3581.70	0.41	32947	3896	3752	3676	3532	3456	3825	3605	212	1080	500	2520	5	1	42362093	1506	34.51	1.22	12	1.05	103.00	2904.00	4775	20230713	-25.55	2340	20230103	51.92	4775	-25.55	20230713	2340	51.92	20230103	5990	-40.65	20221014	2340	51.92	20230103	4.36	N	200470	500	211 억	173844	N	N	N	N
132	20230905	140729	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3570	-40	5	-1.11	1393280620	388678	38.44	3640	3670	3550	4690	2530	3610	3584.67	0.41	39333	3896	3752	3676	3532	3456	3825	3605	212	1080	500	2520	5	1	42362093	1512	34.66	1.23	12	0.92	103.00	2904.00	4775	20230713	-25.24	2340	20230103	52.56	4775	-25.24	20230713	2340	52.56	20230103	5990	-40.40	20221014	2340	52.56	20230103	4.36	N	200470	500	211 억	173844	N	N	N	N
133	20230905	130710	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3565	-45	5	-1.25	1247832320	347798	34.39	3640	3670	3550	4690	2530	3610	3587.81	0.41	51940	3896	3752	3676	3532	3456	3825	3605	212	1080	500	2520	5	1	42362093	1510	34.61	1.23	12	0.82	103.00	2904.00	4775	20230713	-25.34	2340	20230103	52.35	4775	-25.34	20230713	2340	52.35	20230103	5990	-40.48	20221014	2340	52.35	20230103	4.36	N	200470	500	211 억	173844	N	N	N	N
134	20230905	120714	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3575	-35	5	-0.97	1133499985	315783	31.23	3640	3670	3550	4690	2530	3610	3589.49	0.41	55039	3896	3752	3676	3532	3456	3825	3605	212	1080	500	2520	5	1	42362093	1514	34.71	1.23	12	0.75	103.00	2904.00	4775	20230713	-25.13	2340	20230103	52.78	4775	-25.13	20230713	2340	52.78	20230103	5990	-40.32	20221014	2340	52.78	20230103	4.36	N	200470	500	211 억	173844	N	N	N	N
135	20230905	110721	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3565	-45	5	-1.25	1042805425	290385	28.72	3640	3670	3550	4690	2530	3610	3591.11	0.41	46817	3896	3752	3676	3532	3456	3825	3605	212	1080	500	2520	5	1	42362093	1510	34.61	1.23	12	0.69	103.00	2904.00	4775	20230713	-25.34	2340	20230103	52.35	4775	-25.34	20230713	2340	52.35	20230103	5990	-40.48	20221014	2340	52.35	20230103	4.36	N	200470	500	211 억	173844	N	N	N	N
136	20230905	100710	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3570	-40	5	-1.11	818770460	227500	22.50	3640	3670	3550	4690	2530	3610	3598.99	0.41	37091	3896	3752	3676	3532	3456	3825	3605	212	1080	500	2520	5	1	42362093	1512	34.66	1.23	12	0.54	103.00	2904.00	4775	20230713	-25.24	2340	20230103	52.56	4775	-25.24	20230713	2340	52.56	20230103	5990	-40.40	20221014	2340	52.56	20230103	4.36	N	200470	500	211 억	173844	N	N	N	N
137	20230905	090709	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3630	20	2	0.55	124087890	34072	3.37	3640	3665	3615	4690	2530	3610	3641.93	0.41	5830	3896	3752	3676	3532	3456	3825	3605	212	1080	500	2520	5	1	42362093	1538	35.24	1.25	12	0.08	103.00	2904.00	4775	20230713	-23.98	2340	20230103	55.13	4775	-23.98	20230713	2340	55.13	20230103	5990	-39.40	20221014	2340	55.13	20230103	4.36	N	200470	500	211 억	173844	N	N	N	N
138	20230904	160707	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3610	20	2	0.56	3656790240	993845	103.30	3600	3820	3600	4665	2515	3590	3680.55	0.69	-118032	3726	3657	3581	3512	3436	3692	3547	212	1075	500	2510	5	1	42362093	1529	35.05	1.24	12	2.35	103.00	2904.00	4775	20230713	-24.40	2340	20230103	54.27	4775	-24.40	20230713	2340	54.27	20230103	5990	-39.73	20221014	2340	54.27	20230103	4.11	N	200470	500	211 억	291866	N	N	N	N
139	20230904	150658	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3625	35	2	0.97	3410610695	925766	96.23	3600	3820	3600	4665	2515	3590	3684.66	0.69	-125360	3726	3657	3581	3512	3436	3692	3547	212	1075	500	2510	5	1	42362093	1536	35.19	1.25	12	2.19	103.00	2904.00	4775	20230713	-24.08	2340	20230103	54.91	4775	-24.08	20230713	2340	54.91	20230103	5990	-39.48	20221014	2340	54.91	20230103	4.11	N	200470	500	211 억	291866	N	N	N	N
140	20230904	140653	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3635	45	2	1.25	3256402760	883250	91.81	3600	3820	3600	4665	2515	3590	3687.45	0.69	-125277	3726	3657	3581	3512	3436	3692	3547	212	1075	500	2510	5	1	42362093	1540	35.29	1.25	12	2.09	103.00	2904.00	4775	20230713	-23.87	2340	20230103	55.34	4775	-23.87	20230713	2340	55.34	20230103	5990	-39.32	20221014	2340	55.34	20230103	4.11	N	200470	500	211 억	291866	N	N	N	N
141	20230904	130705	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3630	40	2	1.11	3147377230	853319	88.70	3600	3820	3600	4665	2515	3590	3689.03	0.69	-119093	3726	3657	3581	3512	3436	3692	3547	212	1075	500	2510	5	1	42362093	1538	35.24	1.25	12	2.01	103.00	2904.00	4775	20230713	-23.98	2340	20230103	55.13	4775	-23.98	20230713	2340	55.13	20230103	5990	-39.40	20221014	2340	55.13	20230103	4.11	N	200470	500	211 억	291866	N	N	N	N
142	20230904	120652	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3630	40	2	1.11	2870231010	777260	80.79	3600	3820	3600	4665	2515	3590	3693.49	0.69	-114689	3726	3657	3581	3512	3436	3692	3547	212	1075	500	2510	5	1	42362093	1538	35.24	1.25	12	1.83	103.00	2904.00	4775	20230713	-23.98	2340	20230103	55.13	4775	-23.98	20230713	2340	55.13	20230103	5990	-39.40	20221014	2340	55.13	20230103	4.11	N	200470	500	211 억	291866	N	N	N	N
143	20230904	110642	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3625	35	2	0.97	2751893650	744564	77.39	3600	3820	3600	4665	2515	3590	3696.77	0.69	-105133	3726	3657	3581	3512	3436	3692	3547	212	1075	500	2510	5	1	42362093	1536	35.19	1.25	12	1.76	103.00	2904.00	4775	20230713	-24.08	2340	20230103	54.91	4775	-24.08	20230713	2340	54.91	20230103	5990	-39.48	20221014	2340	54.91	20230103	4.11	N	200470	500	211 억	291866	N	N	N	N
144	20230904	100646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3615	25	2	0.70	2453054370	661960	68.80	3600	3820	3600	4665	2515	3590	3706.71	0.69	-87011	3726	3657	3581	3512	3436	3692	3547	212	1075	500	2510	5	1	42362093	1531	35.10	1.24	12	1.56	103.00	2904.00	4775	20230713	-24.29	2340	20230103	54.49	4775	-24.29	20230713	2340	54.49	20230103	5990	-39.65	20221014	2340	54.49	20230103	4.11	N	200470	500	211 억	291866	N	N	N	N
145	20230904	090657	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3715	125	2	3.48	1365265410	365117	37.95	3600	3820	3600	4665	2515	3590	3741.53	0.69	-28605	3726	3657	3581	3512	3436	3692	3547	212	1075	500	2510	5	1	42362093	1574	36.07	1.28	12	0.86	103.00	2904.00	4775	20230713	-22.20	2340	20230103	58.76	4775	-22.20	20230713	2340	58.76	20230103	5990	-37.98	20221014	2340	58.76	20230103	4.11	N	200470	500	211 억	291866	N	N	N	N
146	20230901	160648	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3590	0	3	0.00	3322647780	930284	46.74	3540	3650	3505	4665	2515	3590	3571.45	0.72	-15836	3956	3772	3681	3497	3406	3727	3452	212	1075	500	2510	5	1	42362093	1521	34.85	1.24	12	2.20	103.00	2904.00	4775	20230713	-24.82	2340	20230103	53.42	4775	-24.82	20230713	2340	53.42	20230103	5990	-40.07	20221014	2340	53.42	20230103	3.83	N	200470	500	211 억	304797	N	N	N	N
147	20230901	150656	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3570	-20	5	-0.56	2898738385	812317	40.82	3540	3650	3505	4665	2515	3590	3568.47	0.72	-6099	3956	3772	3681	3497	3406	3727	3452	212	1075	500	2510	5	1	42362093	1512	34.66	1.23	12	1.92	103.00	2904.00	4775	20230713	-25.24	2340	20230103	52.56	4775	-25.24	20230713	2340	52.56	20230103	5990	-40.40	20221014	2340	52.56	20230103	3.83	N	200470	500	211 억	304797	N	N	N	N
148	20230901	140700	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3590	0	3	0.00	2411393610	675545	33.94	3540	3650	3505	4665	2515	3590	3569.53	0.72	-18499	3956	3772	3681	3497	3406	3727	3452	212	1075	500	2510	5	1	42362093	1521	34.85	1.24	12	1.59	103.00	2904.00	4775	20230713	-24.82	2340	20230103	53.42	4775	-24.82	20230713	2340	53.42	20230103	5990	-40.07	20221014	2340	53.42	20230103	3.83	N	200470	500	211 억	304797	N	N	N	N
149	20230901	130640	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3575	-15	5	-0.42	2187241765	612783	30.79	3540	3650	3505	4665	2515	3590	3569.34	0.72	-12576	3956	3772	3681	3497	3406	3727	3452	212	1075	500	2510	5	1	42362093	1514	34.71	1.23	12	1.45	103.00	2904.00	4775	20230713	-25.13	2340	20230103	52.78	4775	-25.13	20230713	2340	52.78	20230103	5990	-40.32	20221014	2340	52.78	20230103	3.83	N	200470	500	211 억	304797	N	N	N	N
150	20230901	120646	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3560	-30	5	-0.84	1975150215	553232	27.80	3540	3650	3505	4665	2515	3590	3570.18	0.72	-16150	3956	3772	3681	3497	3406	3727	3452	212	1075	500	2510	5	1	42362093	1508	34.56	1.23	12	1.31	103.00	2904.00	4775	20230713	-25.45	2340	20230103	52.14	4775	-25.45	20230713	2340	52.14	20230103	5990	-40.57	20221014	2340	52.14	20230103	3.83	N	200470	500	211 억	304797	N	N	N	N
151	20230901	110649	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3610	20	2	0.56	1446970855	406073	20.40	3540	3635	3505	4665	2515	3590	3563.29	0.72	35605	3956	3772	3681	3497	3406	3727	3452	212	1075	500	2510	5	1	42362093	1529	35.05	1.24	12	0.96	103.00	2904.00	4775	20230713	-24.40	2340	20230103	54.27	4775	-24.40	20230713	2340	54.27	20230103	5990	-39.73	20221014	2340	54.27	20230103	3.83	N	200470	500	211 억	304797	N	N	N	N
152	20230901	100641	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3525	-65	5	-1.81	920163405	259339	13.03	3540	3620	3505	4665	2515	3590	3548.01	0.72	30932	3956	3772	3681	3497	3406	3727	3452	212	1075	500	2510	5	1	42362093	1493	34.22	1.21	12	0.61	103.00	2904.00	4775	20230713	-26.18	2340	20230103	50.64	4775	-26.18	20230713	2340	50.64	20230103	5990	-41.15	20221014	2340	50.64	20230103	3.83	N	200470	500	211 억	304797	N	N	N	N
153	20230901	090632	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3550	-40	5	-1.11	241096515	68234	3.43	3540	3560	3505	4665	2515	3590	3532.85	0.72	6748	3956	3772	3681	3497	3406	3727	3452	212	1075	500	2510	5	1	42362093	1504	34.47	1.22	12	0.16	103.00	2904.00	4775	20230713	-25.65	2340	20230103	51.71	4775	-25.65	20230713	2340	51.71	20230103	5990	-40.73	20221014	2340	51.71	20230103	3.83	N	200470	500	211 억	304797	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History