KissMeData/429270/price/prices-20230901.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161230	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15830	260	2	1.67	698351590	44614	59.38	15500	15840	15260	20200	10900	15570	15652.84	1.18	17611	16543	16056	15813	15326	15083	15935	15205	23	4630	500	10890	10	1	4506250	713	-12.96	4.79	12	0.99	-1221.00	3305.00	27500	20230822	-42.44	15260	20230927	3.74	27500	-42.44	20230822	15260	3.74	20230927	27500	-42.44	20230822	15260	3.74	20230927	0.21	N	429270	500	22 억	53039	N	N	N	N
3	20230927	151243	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15800	230	2	1.48	606983440	38841	51.70	15500	15840	15260	20200	10900	15570	15627.39	1.18	14791	16543	16056	15813	15326	15083	15935	15205	23	4630	500	10890	10	1	4506250	712	-12.94	4.78	12	0.86	-1221.00	3305.00	27500	20230822	-42.55	15260	20230927	3.54	27500	-42.55	20230822	15260	3.54	20230927	27500	-42.55	20230822	15260	3.54	20230927	0.21	N	429270	500	22 억	53039	N	N	N	N
4	20230927	141244	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15700	130	2	0.83	486379750	31204	41.54	15500	15800	15260	20200	10900	15570	15587.10	1.18	10416	16543	16056	15813	15326	15083	15935	15205	23	4630	500	10890	10	1	4506250	707	-12.86	4.75	12	0.69	-1221.00	3305.00	27500	20230822	-42.91	15260	20230927	2.88	27500	-42.91	20230822	15260	2.88	20230927	27500	-42.91	20230822	15260	2.88	20230927	0.21	N	429270	500	22 억	53039	N	N	N	N
5	20230927	131228	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15740	170	2	1.09	456865200	29325	39.03	15500	15800	15260	20200	10900	15570	15579.38	1.18	10147	16543	16056	15813	15326	15083	15935	15205	23	4630	500	10890	10	1	4506250	709	-12.89	4.76	12	0.65	-1221.00	3305.00	27500	20230822	-42.76	15260	20230927	3.15	27500	-42.76	20230822	15260	3.15	20230927	27500	-42.76	20230822	15260	3.15	20230927	0.21	N	429270	500	22 억	53039	N	N	N	N
6	20230927	121224	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15690	120	2	0.77	429112810	27553	36.68	15500	15800	15260	20200	10900	15570	15574.09	1.18	9699	16543	16056	15813	15326	15083	15935	15205	23	4630	500	10890	10	1	4506250	707	-12.85	4.75	12	0.61	-1221.00	3305.00	27500	20230822	-42.95	15260	20230927	2.82	27500	-42.95	20230822	15260	2.82	20230927	27500	-42.95	20230822	15260	2.82	20230927	0.21	N	429270	500	22 억	53039	N	N	N	N
7	20230927	111238	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15710	140	2	0.90	404657820	25993	34.60	15500	15800	15260	20200	10900	15570	15567.95	1.18	10041	16543	16056	15813	15326	15083	15935	15205	23	4630	500	10890	10	1	4506250	708	-12.87	4.75	12	0.58	-1221.00	3305.00	27500	20230822	-42.87	15260	20230927	2.95	27500	-42.87	20230822	15260	2.95	20230927	27500	-42.87	20230822	15260	2.95	20230927	0.21	N	429270	500	22 억	53039	N	N	N	N
8	20230927	101230	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15570	0	3	0.00	256872670	16595	22.09	15500	15690	15260	20200	10900	15570	15478.92	1.18	6058	16543	16056	15813	15326	15083	15935	15205	23	4630	500	10890	10	1	4506250	702	-12.75	4.71	12	0.37	-1221.00	3305.00	27500	20230822	-43.38	15260	20230927	2.03	27500	-43.38	20230822	15260	2.03	20230927	27500	-43.38	20230822	15260	2.03	20230927	0.21	N	429270	500	22 억	53039	N	N	N	N
9	20230927	091250	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15480	-90	5	-0.58	110893270	7218	9.61	15500	15570	15260	20200	10900	15570	15363.43	1.18	835	16543	16056	15813	15326	15083	15935	15205	23	4630	500	10890	10	1	4506250	698	-12.68	4.68	12	0.16	-1221.00	3305.00	27500	20230822	-43.71	15260	20230927	1.44	27500	-43.71	20230822	15260	1.44	20230927	27500	-43.71	20230822	15260	1.44	20230927	0.21	N	429270	500	22 억	53039	N	N	N	N
10	20230926	161227	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15570	-600	5	-3.71	1178166200	74689	131.15	16210	16300	15570	21000	11320	16170	15775.06	0.85	14432	17063	16616	16393	15946	15723	16505	15835	23	4830	500	11310	10	1	4506250	702	-12.75	4.71	12	1.66	-1221.00	3305.00	27500	20230822	-43.38	15570	20230926	0.00	27500	-43.38	20230822	15570	0.00	20230926	27500	-43.38	20230822	15570	0.00	20230926	0.21	N	429270	500	22 억	38245	N	N	N	N
11	20230926	151227	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15610	-560	5	-3.46	1099475710	69638	122.28	16210	16300	15590	21000	11320	16170	15788.38	0.85	14868	17063	16616	16393	15946	15723	16505	15835	23	4830	500	11310	10	1	4506250	703	-12.78	4.72	12	1.55	-1221.00	3305.00	27500	20230822	-43.24	15590	20230926	0.13	27500	-43.24	20230822	15590	0.13	20230926	27500	-43.24	20230822	15590	0.13	20230926	0.21	N	429270	500	22 억	38245	N	N	N	N
12	20230926	141217	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15620	-550	5	-3.40	797555030	50317	88.35	16210	16300	15600	21000	11320	16170	15850.53	0.85	5010	17063	16616	16393	15946	15723	16505	15835	23	4830	500	11310	10	1	4506250	704	-12.79	4.73	12	1.12	-1221.00	3305.00	27500	20230822	-43.20	15600	20230926	0.13	27500	-43.20	20230822	15600	0.13	20230926	27500	-43.20	20230822	15600	0.13	20230926	0.21	N	429270	500	22 억	38245	N	N	N	N
13	20230926	131221	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15650	-520	5	-3.22	685617230	43161	75.79	16210	16300	15620	21000	11320	16170	15885.03	0.85	3091	17063	16616	16393	15946	15723	16505	15835	23	4830	500	11310	10	1	4506250	705	-12.82	4.74	12	0.96	-1221.00	3305.00	27500	20230822	-43.09	15620	20230926	0.19	27500	-43.09	20230822	15620	0.19	20230926	27500	-43.09	20230822	15620	0.19	20230926	0.21	N	429270	500	22 억	38245	N	N	N	N
14	20230926	121230	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15750	-420	5	-2.60	492553490	30858	54.18	16210	16300	15740	21000	11320	16170	15961.86	0.85	1152	17063	16616	16393	15946	15723	16505	15835	23	4830	500	11310	10	1	4506250	710	-12.90	4.77	12	0.68	-1221.00	3305.00	27500	20230822	-42.73	15740	20230926	0.06	27500	-42.73	20230822	15740	0.06	20230926	27500	-42.73	20230822	15740	0.06	20230926	0.21	N	429270	500	22 억	38245	N	N	N	N
15	20230926	111220	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15840	-330	5	-2.04	381686380	23835	41.85	16210	16300	15830	21000	11320	16170	16013.61	0.85	867	17063	16616	16393	15946	15723	16505	15835	23	4830	500	11310	10	1	4506250	714	-12.97	4.79	12	0.53	-1221.00	3305.00	27500	20230822	-42.40	15830	20230926	0.06	27500	-42.40	20230822	15830	0.06	20230926	27500	-42.40	20230822	15830	0.06	20230926	0.21	N	429270	500	22 억	38245	N	N	N	N
16	20230926	101223	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	15900	-270	5	-1.67	282231320	17584	30.88	16210	16300	15840	21000	11320	16170	16050.38	0.85	1104	17063	16616	16393	15946	15723	16505	15835	23	4830	500	11310	10	1	4506250	716	-13.02	4.81	12	0.39	-1221.00	3305.00	27500	20230822	-42.18	15840	20230926	0.38	27500	-42.18	20230822	15840	0.38	20230926	27500	-42.18	20230822	15840	0.38	20230926	0.21	N	429270	500	22 억	38245	N	N	N	N
17	20230926	091224	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16210	40	2	0.25	68319400	4212	7.40	16210	16300	16140	21000	11320	16170	16220.32	0.85	-1243	17063	16616	16393	15946	15723	16505	15835	23	4830	500	11310	10	1	4506250	730	-13.28	4.90	12	0.09	-1221.00	3305.00	27500	20230822	-41.05	16140	20230926	0.43	27500	-41.05	20230822	16140	0.43	20230926	27500	-41.05	20230822	16140	0.43	20230926	0.21	N	429270	500	22 억	38245	N	N	N	N
18	20230925	161228	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16170	-830	5	-4.88	922499290	56332	89.83	16710	16840	16170	22100	11900	17000	16377.07	0.92	-3095	17733	17366	16913	16546	16093	17550	16730	23	5100	500	11900	10	1	4506250	729	-13.24	4.89	12	1.25	-1221.00	3305.00	27500	20230822	-41.20	16170	20230925	0.00	27500	-41.20	20230822	16170	0.00	20230925	27500	-41.20	20230822	16170	0.00	20230925	0.22	N	429270	500	22 억	41336	N	N	N	N
19	20230925	151229	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16200	-800	5	-4.71	858710680	52390	83.54	16710	16840	16200	22100	11900	17000	16390.59	0.92	-2929	17733	17366	16913	16546	16093	17550	16730	23	5100	500	11900	10	1	4506250	730	-13.27	4.90	12	1.16	-1221.00	3305.00	27500	20230822	-41.09	16200	20230925	0.00	27500	-41.09	20230822	16200	0.00	20230925	27500	-41.09	20230822	16200	0.00	20230925	0.22	N	429270	500	22 억	41336	N	N	N	N
20	20230925	141210	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16240	-760	5	-4.47	690339270	42015	67.00	16710	16840	16230	22100	11900	17000	16430.60	0.92	-2660	17733	17366	16913	16546	16093	17550	16730	23	5100	500	11900	10	1	4506250	732	-13.30	4.91	12	0.93	-1221.00	3305.00	27500	20230822	-40.95	16230	20230925	0.06	27500	-40.95	20230822	16230	0.06	20230925	27500	-40.95	20230822	16230	0.06	20230925	0.22	N	429270	500	22 억	41336	N	N	N	N
21	20230925	131216	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16340	-660	5	-3.88	598586490	36378	58.01	16710	16840	16230	22100	11900	17000	16454.43	0.92	-3761	17733	17366	16913	16546	16093	17550	16730	23	5100	500	11900	10	1	4506250	736	-13.38	4.94	12	0.81	-1221.00	3305.00	27500	20230822	-40.58	16230	20230925	0.68	27500	-40.58	20230822	16230	0.68	20230925	27500	-40.58	20230822	16230	0.68	20230925	0.22	N	429270	500	22 억	41336	N	N	N	N
22	20230925	121221	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16280	-720	5	-4.24	545325700	33111	52.80	16710	16840	16230	22100	11900	17000	16469.42	0.92	-2856	17733	17366	16913	16546	16093	17550	16730	23	5100	500	11900	10	1	4506250	734	-13.33	4.93	12	0.73	-1221.00	3305.00	27500	20230822	-40.80	16230	20230925	0.31	27500	-40.80	20230822	16230	0.31	20230925	27500	-40.80	20230822	16230	0.31	20230925	0.22	N	429270	500	22 억	41336	N	N	N	N
23	20230925	111215	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16400	-600	5	-3.53	441613070	26743	42.64	16710	16840	16260	22100	11900	17000	16512.98	0.92	-4438	17733	17366	16913	16546	16093	17550	16730	23	5100	500	11900	10	1	4506250	739	-13.43	4.96	12	0.59	-1221.00	3305.00	27500	20230822	-40.36	16260	20230925	0.86	27500	-40.36	20230822	16260	0.86	20230925	27500	-40.36	20230822	16260	0.86	20230925	0.22	N	429270	500	22 억	41336	N	N	N	N
24	20230925	101219	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16450	-550	5	-3.24	293842400	17708	28.24	16710	16840	16450	22100	11900	17000	16593.47	0.92	-3404	17733	17366	16913	16546	16093	17550	16730	23	5100	500	11900	10	1	4506250	741	-13.47	4.98	12	0.39	-1221.00	3305.00	27500	20230822	-40.18	16450	20230925	0.00	27500	-40.18	20230822	16450	0.00	20230925	27500	-40.18	20230822	16450	0.00	20230925	0.22	N	429270	500	22 억	41336	N	N	N	N
25	20230925	091214	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16700	-300	5	-1.76	50782030	3037	4.84	16710	16840	16670	22100	11900	17000	16719.92	0.92	-2	17733	17366	16913	16546	16093	17550	16730	23	5100	500	11900	10	1	4506250	753	-13.68	5.05	12	0.07	-1221.00	3305.00	27500	20230822	-39.27	16460	20230922	1.46	27500	-39.27	20230822	16460	1.46	20230922	27500	-39.27	20230822	16460	1.46	20230922	0.22	N	429270	500	22 억	41336	N	N	N	N
26	20230922	161256	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17000	200	2	1.19	1054821890	62417	76.08	16460	17280	16460	21800	11760	16800	16899.74	0.77	6501	17666	17232	17016	16582	16366	17125	16475	23	5000	500	11760	10	1	4506250	766	-13.92	5.14	12	1.39	-1221.00	3305.00	27500	20230822	-38.18	16460	20230922	3.28	27500	-38.18	20230822	16460	3.28	20230922	27500	-38.18	20230822	16460	3.28	20230922	0.21	N	429270	500	22 억	34740	N	N	N	N
27	20230922	151254	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17100	300	2	1.79	988760100	58532	71.34	16460	17280	16460	21800	11760	16800	16892.99	0.77	6679	17666	17232	17016	16582	16366	17125	16475	23	5000	500	11760	10	1	4506250	771	-14.00	5.17	12	1.30	-1221.00	3305.00	27500	20230822	-37.82	16460	20230922	3.89	27500	-37.82	20230822	16460	3.89	20230922	27500	-37.82	20230822	16460	3.89	20230922	0.21	N	429270	500	22 억	34740	N	N	N	N
28	20230922	141251	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16940	140	2	0.83	878923590	52068	63.47	16460	17280	16460	21800	11760	16800	16880.64	0.77	7780	17666	17232	17016	16582	16366	17125	16475	23	5000	500	11760	10	1	4506250	763	-13.87	5.13	12	1.16	-1221.00	3305.00	27500	20230822	-38.40	16460	20230922	2.92	27500	-38.40	20230822	16460	2.92	20230922	27500	-38.40	20230822	16460	2.92	20230922	0.21	N	429270	500	22 억	34740	N	N	N	N
29	20230922	131131	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16980	180	2	1.07	840679860	49806	60.71	16460	17280	16460	21800	11760	16800	16879.44	0.77	7621	17666	17232	17016	16582	16366	17125	16475	23	5000	500	11760	10	1	4506250	765	-13.91	5.14	12	1.11	-1221.00	3305.00	27500	20230822	-38.25	16460	20230922	3.16	27500	-38.25	20230822	16460	3.16	20230922	27500	-38.25	20230822	16460	3.16	20230922	0.21	N	429270	500	22 억	34740	N	N	N	N
30	20230922	121131	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16900	100	2	0.60	816910740	48405	59.00	16460	17280	16460	21800	11760	16800	16876.93	0.77	7891	17666	17232	17016	16582	16366	17125	16475	23	5000	500	11760	10	1	4506250	762	-13.84	5.11	12	1.07	-1221.00	3305.00	27500	20230822	-38.55	16460	20230922	2.67	27500	-38.55	20230822	16460	2.67	20230922	27500	-38.55	20230822	16460	2.67	20230922	0.21	N	429270	500	22 억	34740	N	N	N	N
31	20230922	111126	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16910	110	2	0.65	707551080	41947	51.13	16460	17280	16460	21800	11760	16800	16868.10	0.77	6821	17666	17232	17016	16582	16366	17125	16475	23	5000	500	11760	10	1	4506250	762	-13.85	5.12	12	0.93	-1221.00	3305.00	27500	20230822	-38.51	16460	20230922	2.73	27500	-38.51	20230822	16460	2.73	20230922	27500	-38.51	20230822	16460	2.73	20230922	0.21	N	429270	500	22 억	34740	N	N	N	N
32	20230922	101123	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16840	40	2	0.24	547948580	32533	39.65	16460	17280	16460	21800	11760	16800	16843.15	0.77	4606	17666	17232	17016	16582	16366	17125	16475	23	5000	500	11760	10	1	4506250	759	-13.79	5.10	12	0.72	-1221.00	3305.00	27500	20230822	-38.76	16460	20230922	2.31	27500	-38.76	20230822	16460	2.31	20230922	27500	-38.76	20230822	16460	2.31	20230922	0.21	N	429270	500	22 억	34740	N	N	N	N
33	20230922	091123	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16830	30	2	0.18	174409150	10527	12.83	16460	16830	16460	21800	11760	16800	16562.81	0.77	2258	17666	17232	17016	16582	16366	17125	16475	23	5000	500	11760	10	1	4506250	758	-13.78	5.09	12	0.23	-1221.00	3305.00	27500	20230822	-38.80	16460	20230922	2.25	27500	-38.80	20230822	16460	2.25	20230922	27500	-38.80	20230822	16460	2.25	20230922	0.21	N	429270	500	22 억	34740	N	N	N	N
34	20230921	161121	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16800	-550	5	-3.17	1363854940	79894	65.25	17310	17450	16800	22550	12150	17350	17075.57	0.76	1036	18410	17880	17500	16970	16590	17690	16780	23	5200	500	12140	10	1	4506250	757	-13.76	5.08	12	1.77	-1221.00	3305.00	27500	20230822	-38.91	16800	20230921	0.00	27500	-38.91	20230822	16800	0.00	20230921	27500	-38.91	20230822	16800	0.00	20230921	0.22	N	429270	500	22 억	34070	N	N	N	N
35	20230921	151112	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16970	-380	5	-2.19	1253678220	73342	59.90	17310	17450	16850	22550	12150	17350	17093.59	0.76	859	18410	17880	17500	16970	16590	17690	16780	23	5200	500	12140	10	1	4506250	765	-13.90	5.13	12	1.63	-1221.00	3305.00	27500	20230822	-38.29	16850	20230921	0.71	27500	-38.29	20230822	16850	0.71	20230921	27500	-38.29	20230822	16850	0.71	20230921	0.22	N	429270	500	22 억	34070	N	N	N	N
36	20230921	141115	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16940	-410	5	-2.36	1115751280	65200	53.25	17310	17450	16850	22550	12150	17350	17112.75	0.76	468	18410	17880	17500	16970	16590	17690	16780	23	5200	500	12140	10	1	4506250	763	-13.87	5.13	12	1.45	-1221.00	3305.00	27500	20230822	-38.40	16850	20230921	0.53	27500	-38.40	20230822	16850	0.53	20230921	27500	-38.40	20230822	16850	0.53	20230921	0.22	N	429270	500	22 억	34070	N	N	N	N
37	20230921	131116	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	16850	-500	5	-2.88	1016896890	59367	48.49	17310	17450	16850	22550	12150	17350	17128.99	0.76	1074	18410	17880	17500	16970	16590	17690	16780	23	5200	500	12140	10	1	4506250	759	-13.80	5.10	12	1.32	-1221.00	3305.00	27500	20230822	-38.73	16850	20230921	0.00	27500	-38.73	20230822	16850	0.00	20230921	27500	-38.73	20230822	16850	0.00	20230921	0.22	N	429270	500	22 억	34070	N	N	N	N
38	20230921	121107	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17030	-320	5	-1.84	749838920	43608	35.62	17310	17450	17020	22550	12150	17350	17194.99	0.76	3490	18410	17880	17500	16970	16590	17690	16780	23	5200	500	12140	10	1	4506250	767	-13.95	5.15	12	0.97	-1221.00	3305.00	27500	20230822	-38.07	17020	20230921	0.06	27500	-38.07	20230822	17020	0.06	20230921	27500	-38.07	20230822	17020	0.06	20230921	0.22	N	429270	500	22 억	34070	N	N	N	N
39	20230921	111130	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17230	-120	5	-0.69	625517800	36327	29.67	17310	17450	17070	22550	12150	17350	17219.09	0.76	5161	18410	17880	17500	16970	16590	17690	16780	23	5200	500	12140	10	1	4506250	776	-14.11	5.21	12	0.81	-1221.00	3305.00	27500	20230822	-37.35	17070	20230921	0.94	27500	-37.35	20230822	17070	0.94	20230921	27500	-37.35	20230822	17070	0.94	20230921	0.22	N	429270	500	22 억	34070	N	N	N	N
40	20230921	101107	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17150	-200	5	-1.15	397953460	23055	18.83	17310	17450	17130	22550	12150	17350	17261.05	0.76	1649	18410	17880	17500	16970	16590	17690	16780	23	5200	500	12140	10	1	4506250	773	-14.05	5.19	12	0.51	-1221.00	3305.00	27500	20230822	-37.64	17120	20230920	0.18	27500	-37.64	20230822	17120	0.18	20230920	27500	-37.64	20230822	17120	0.18	20230920	0.22	N	429270	500	22 억	34070	N	N	N	N
41	20230921	091108	50.00	KOSDAQ		반도체	N	N	N	N	50	N	17400	50	2	0.29	112107200	6475	5.29	17310	17450	17170	22550	12150	17350	17313.85	0.76	2006	18410	17880	17500	16970	16590	17690	16780	23	5200	500	12140	10	1	4506250	784	-14.25	5.26	12	0.14	-1221.00	3305.00	27500	20230822	-36.73	17120	20230920	1.64	27500	-36.73	20230822	17120	1.64	20230920	27500	-36.73	20230822	17120	1.64	20230920	0.22	N	429270	500	22 억	34070	N	N	N	N
42	20230920	161120	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17350	-610	5	-3.40	2119202420	121313	74.66	17960	18030	17120	23300	12580	17960	17468.13	0.63	6195	19400	18680	18320	17600	17240	18500	17420	23	5340	500	12570	10	1	4506250	782	-14.21	5.25	12	2.69	-1221.00	3305.00	27500	20230822	-36.91	17120	20230920	1.34	27500	-36.91	20230822	17120	1.34	20230920	27500	-36.91	20230822	17120	1.34	20230920	0.28	N	429270	500	22 억	28368	N	N	N	N
43	20230920	151049	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17470	-490	5	-2.73	2014742280	115270	70.94	17960	18030	17120	23300	12580	17960	17477.62	0.63	5505	19400	18680	18320	17600	17240	18500	17420	23	5340	500	12570	10	1	4506250	787	-14.31	5.29	12	2.56	-1221.00	3305.00	27500	20230822	-36.47	17120	20230920	2.04	27500	-36.47	20230822	17120	2.04	20230920	27500	-36.47	20230822	17120	2.04	20230920	0.28	N	429270	500	22 억	28368	N	N	N	N
44	20230920	141108	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17220	-740	5	-4.12	1614137440	92440	56.89	17960	18030	17120	23300	12580	17960	17460.38	0.63	2834	19400	18680	18320	17600	17240	18500	17420	23	5340	500	12570	10	1	4506250	776	-14.10	5.21	12	2.05	-1221.00	3305.00	27500	20230822	-37.38	17120	20230920	0.58	27500	-37.38	20230822	17120	0.58	20230920	27500	-37.38	20230822	17120	0.58	20230920	0.28	N	429270	500	22 억	28368	N	N	N	N
45	20230920	131101	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17290	-670	5	-3.73	1384502150	79091	48.67	17960	18030	17210	23300	12580	17960	17504.03	0.63	3385	19400	18680	18320	17600	17240	18500	17420	23	5340	500	12570	10	1	4506250	779	-14.16	5.23	12	1.76	-1221.00	3305.00	27500	20230822	-37.13	17210	20230920	0.46	27500	-37.13	20230822	17210	0.46	20230920	27500	-37.13	20230822	17210	0.46	20230920	0.28	N	429270	500	22 억	28368	N	N	N	N
46	20230920	121100	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17300	-660	5	-3.67	1085383230	61787	38.02	17960	18030	17300	23300	12580	17960	17565.25	0.63	2721	19400	18680	18320	17600	17240	18500	17420	23	5340	500	12570	10	1	4506250	780	-14.17	5.23	12	1.37	-1221.00	3305.00	27500	20230822	-37.09	17300	20230920	0.00	27500	-37.09	20230822	17300	0.00	20230920	27500	-37.09	20230822	17300	0.00	20230920	0.28	N	429270	500	22 억	28368	N	N	N	N
47	20230920	111109	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17450	-510	5	-2.84	824745800	46782	28.79	17960	18030	17430	23300	12580	17960	17628.14	0.63	2090	19400	18680	18320	17600	17240	18500	17420	23	5340	500	12570	10	1	4506250	786	-14.29	5.28	12	1.04	-1221.00	3305.00	27500	20230822	-36.55	17430	20230920	0.11	27500	-36.55	20230822	17430	0.11	20230920	27500	-36.55	20230822	17430	0.11	20230920	0.28	N	429270	500	22 억	28368	N	N	N	N
48	20230920	101045	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17570	-390	5	-2.17	471840020	26636	16.39	17960	18030	17510	23300	12580	17960	17712.51	0.63	1674	19400	18680	18320	17600	17240	18500	17420	23	5340	500	12570	10	1	4506250	792	-14.39	5.32	12	0.59	-1221.00	3305.00	27500	20230822	-36.11	17510	20230920	0.34	27500	-36.11	20230822	17510	0.34	20230920	27500	-36.11	20230822	17510	0.34	20230920	0.28	N	429270	500	22 억	28368	N	N	N	N
49	20230920	091057	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17980	20	2	0.11	73173820	4079	2.51	17960	18030	17800	23300	12580	17960	17938.08	0.63	-272	19400	18680	18320	17600	17240	18500	17420	23	5340	500	12570	10	1	4506250	810	-14.73	5.44	12	0.09	-1221.00	3305.00	27500	20230822	-34.62	17800	20230920	1.01	27500	-34.62	20230822	17800	1.01	20230920	27500	-34.62	20230822	17800	1.01	20230920	0.28	N	429270	500	22 억	28368	N	N	N	N
50	20230919	161055	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17960	-970	5	-5.12	2922223010	159740	167.75	18940	19040	17960	24600	13260	18930	18293.99	0.85	-9346	19570	19250	19090	18770	18610	19170	18690	23	5670	500	13250	10	1	4506250	809	-14.71	5.43	12	3.54	-1221.00	3305.00	27500	20230822	-34.69	17960	20230919	0.00	27500	-34.69	20230822	17960	0.00	20230919	27500	-34.69	20230822	17960	0.00	20230919	0.21	N	429270	500	22 억	38223	N	N	N	N
51	20230919	151057	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	17990	-940	5	-4.97	2799184340	152892	160.56	18940	19040	17970	24600	13260	18930	18308.25	0.85	-8823	19570	19250	19090	18770	18610	19170	18690	23	5670	500	13250	10	1	4506250	811	-14.73	5.44	12	3.39	-1221.00	3305.00	27500	20230822	-34.58	17970	20230919	0.11	27500	-34.58	20230822	17970	0.11	20230919	27500	-34.58	20230822	17970	0.11	20230919	0.21	N	429270	500	22 억	38223	N	N	N	N
52	20230919	141100	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18030	-900	5	-4.75	2478343190	135062	141.83	18940	19040	17980	24600	13260	18930	18349.67	0.85	-8075	19570	19250	19090	18770	18610	19170	18690	23	5670	500	13250	10	1	4506250	812	-14.77	5.46	12	3.00	-1221.00	3305.00	27500	20230822	-34.44	17980	20230919	0.28	27500	-34.44	20230822	17980	0.28	20230919	27500	-34.44	20230822	17980	0.28	20230919	0.21	N	429270	500	22 억	38223	N	N	N	N
53	20230919	131038	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18030	-900	5	-4.75	2198636540	119539	125.53	18940	19040	17990	24600	13260	18930	18392.63	0.85	-7263	19570	19250	19090	18770	18610	19170	18690	23	5670	500	13250	10	1	4506250	812	-14.77	5.46	12	2.65	-1221.00	3305.00	27500	20230822	-34.44	17990	20230919	0.22	27500	-34.44	20230822	17990	0.22	20230919	27500	-34.44	20230822	17990	0.22	20230919	0.21	N	429270	500	22 억	38223	N	N	N	N
54	20230919	121053	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18230	-700	5	-3.70	1578189930	85236	89.51	18940	19040	18220	24600	13260	18930	18515.53	0.85	-6539	19570	19250	19090	18770	18610	19170	18690	23	5670	500	13250	10	1	4506250	821	-14.93	5.52	12	1.89	-1221.00	3305.00	27500	20230822	-33.71	18220	20230919	0.05	27500	-33.71	20230822	18220	0.05	20230919	27500	-33.71	20230822	18220	0.05	20230919	0.21	N	429270	500	22 억	38223	N	N	N	N
55	20230919	111100	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18410	-520	5	-2.75	1186358340	63849	67.05	18940	19040	18350	24600	13260	18930	18580.69	0.85	-3761	19570	19250	19090	18770	18610	19170	18690	23	5670	500	13250	10	1	4506250	830	-15.08	5.57	12	1.42	-1221.00	3305.00	27500	20230822	-33.05	18350	20230919	0.33	27500	-33.05	20230822	18350	0.33	20230919	27500	-33.05	20230822	18350	0.33	20230919	0.21	N	429270	500	22 억	38223	N	N	N	N
56	20230919	101053	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18410	-520	5	-2.75	1071602850	57615	60.50	18940	19040	18350	24600	13260	18930	18599.37	0.85	-4302	19570	19250	19090	18770	18610	19170	18690	23	5670	500	13250	10	1	4506250	830	-15.08	5.57	12	1.28	-1221.00	3305.00	27500	20230822	-33.05	18350	20230919	0.33	27500	-33.05	20230822	18350	0.33	20230919	27500	-33.05	20230822	18350	0.33	20230919	0.21	N	429270	500	22 억	38223	N	N	N	N
57	20230919	091050	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	18760	-170	5	-0.90	158512180	8411	8.83	18940	19040	18680	24600	13260	18930	18845.82	0.85	-294	19570	19250	19090	18770	18610	19170	18690	23	5670	500	13250	10	1	4506250	845	-15.36	5.68	12	0.19	-1221.00	3305.00	27500	20230822	-31.78	18680	20230919	0.43	27500	-31.78	20230822	18680	0.43	20230919	27500	-31.78	20230822	18680	0.43	20230919	0.21	N	429270	500	22 억	38223	N	N	N	N
58	20230918	161057	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18930	-450	5	-2.32	1800798760	94337	124.68	19220	19410	18930	25150	13570	19380	19088.90	0.96	-4908	19906	19642	19506	19242	19106	19575	19175	23	5770	500	13560	10	1	4506250	853	-15.50	5.73	12	2.09	-1221.00	3305.00	27500	20230822	-31.16	18820	20230811	0.58	27500	-31.16	20230822	18820	0.58	20230811	27500	-31.16	20230822	18820	0.58	20230811	0.21	N	429270	500	22 억	43431	N	N	N	N
59	20230918	151052	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18960	-420	5	-2.17	1726492870	90415	119.49	19220	19410	18940	25150	13570	19380	19094.63	0.96	-4776	19906	19642	19506	19242	19106	19575	19175	23	5770	500	13560	10	1	4506250	854	-15.53	5.74	12	2.01	-1221.00	3305.00	27500	20230822	-31.05	18820	20230811	0.74	27500	-31.05	20230822	18820	0.74	20230811	27500	-31.05	20230822	18820	0.74	20230811	0.21	N	429270	500	22 억	43431	N	N	N	N
60	20230918	141117	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19010	-370	5	-1.91	1487542080	77820	102.85	19220	19410	18950	25150	13570	19380	19114.54	0.96	-4776	19906	19642	19506	19242	19106	19575	19175	23	5770	500	13560	10	1	4506250	857	-15.57	5.75	12	1.73	-1221.00	3305.00	27500	20230822	-30.87	18820	20230811	1.01	27500	-30.87	20230822	18820	1.01	20230811	27500	-30.87	20230822	18820	1.01	20230811	0.21	N	429270	500	22 억	43431	N	N	N	N
61	20230918	131051	50.00	KOSDAQ		반도체	N	N	N	N	50	N	18970	-410	5	-2.12	1362457700	71230	94.14	19220	19410	18950	25150	13570	19380	19126.94	0.96	-4776	19906	19642	19506	19242	19106	19575	19175	23	5770	500	13560	10	1	4506250	855	-15.54	5.74	12	1.58	-1221.00	3305.00	27500	20230822	-31.02	18820	20230811	0.80	27500	-31.02	20230822	18820	0.80	20230811	27500	-31.02	20230822	18820	0.80	20230811	0.21	N	429270	500	22 억	43431	N	N	N	N
62	20230918	121101	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19020	-360	5	-1.86	1163243000	60741	80.28	19220	19410	19000	25150	13570	19380	19150.18	0.96	-4776	19906	19642	19506	19242	19106	19575	19175	23	5770	500	13560	10	1	4506250	857	-15.58	5.75	12	1.35	-1221.00	3305.00	27500	20230822	-30.84	18820	20230811	1.06	27500	-30.84	20230822	18820	1.06	20230811	27500	-30.84	20230822	18820	1.06	20230811	0.21	N	429270	500	22 억	43431	N	N	N	N
63	20230918	111038	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19060	-320	5	-1.65	1008693820	52625	69.55	19220	19410	19000	25150	13570	19380	19166.84	0.96	-4776	19906	19642	19506	19242	19106	19575	19175	23	5770	500	13560	10	1	4506250	859	-15.61	5.77	12	1.17	-1221.00	3305.00	27500	20230822	-30.69	18820	20230811	1.28	27500	-30.69	20230822	18820	1.28	20230811	27500	-30.69	20230822	18820	1.28	20230811	0.21	N	429270	500	22 억	43431	N	N	N	N
64	20230918	101033	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19160	-220	5	-1.14	666663230	34671	45.82	19220	19410	19050	25150	13570	19380	19227.47	0.96	-1173	19906	19642	19506	19242	19106	19575	19175	23	5770	500	13560	10	1	4506250	863	-15.69	5.80	12	0.77	-1221.00	3305.00	27500	20230822	-30.33	18820	20230811	1.81	27500	-30.33	20230822	18820	1.81	20230811	27500	-30.33	20230822	18820	1.81	20230811	0.21	N	429270	500	22 억	43431	N	N	N	N
65	20230918	091040	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19220	-160	5	-0.83	177151200	9248	12.22	19220	19270	19050	25150	13570	19380	19151.12	0.96	-451	19906	19642	19506	19242	19106	19575	19175	23	5770	500	13560	10	1	4506250	866	-15.74	5.82	12	0.21	-1221.00	3305.00	27500	20230822	-30.11	18820	20230811	2.13	27500	-30.11	20230822	18820	2.13	20230811	27500	-30.11	20230822	18820	2.13	20230811	0.21	N	429270	500	22 억	43431	N	N	N	N
66	20230915	161047	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19380	-140	5	-0.72	1432772900	73380	114.65	19530	19770	19370	25350	13670	19520	19526.48	1.10	-5331	19933	19726	19583	19376	19233	19830	19480	23	5830	500	13660	10	1	4506250	873	-15.87	5.86	12	1.63	-1221.00	3305.00	27500	20230822	-29.53	18820	20230811	2.98	27500	-29.53	20230822	18820	2.98	20230811	27500	-29.53	20230822	18820	2.98	20230811	0.21	N	429270	500	22 억	49421	N	N	N	N
67	20230915	151044	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19450	-70	5	-0.36	1312179920	67163	104.93	19530	19770	19400	25350	13670	19520	19537.24	1.10	-4175	19933	19726	19583	19376	19233	19830	19480	23	5830	500	13660	10	1	4506250	876	-15.93	5.89	12	1.49	-1221.00	3305.00	27500	20230822	-29.27	18820	20230811	3.35	27500	-29.27	20230822	18820	3.35	20230811	27500	-29.27	20230822	18820	3.35	20230811	0.21	N	429270	500	22 억	49421	N	N	N	N
68	20230915	141051	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19580	60	2	0.31	1017584460	52027	81.28	19530	19770	19450	25350	13670	19520	19558.78	1.10	-991	19933	19726	19583	19376	19233	19830	19480	23	5830	500	13660	10	1	4506250	882	-16.04	5.92	12	1.15	-1221.00	3305.00	27500	20230822	-28.80	18820	20230811	4.04	27500	-28.80	20230822	18820	4.04	20230811	27500	-28.80	20230822	18820	4.04	20230811	0.21	N	429270	500	22 억	49421	N	N	N	N
69	20230915	131037	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19530	10	2	0.05	922780450	47177	73.71	19530	19770	19450	25350	13670	19520	19559.96	1.10	186	19933	19726	19583	19376	19233	19830	19480	23	5830	500	13660	10	1	4506250	880	-16.00	5.91	12	1.05	-1221.00	3305.00	27500	20230822	-28.98	18820	20230811	3.77	27500	-28.98	20230822	18820	3.77	20230811	27500	-28.98	20230822	18820	3.77	20230811	0.21	N	429270	500	22 억	49421	N	N	N	N
70	20230915	121044	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19500	-20	5	-0.10	813933750	41600	64.99	19530	19770	19450	25350	13670	19520	19565.72	1.10	1531	19933	19726	19583	19376	19233	19830	19480	23	5830	500	13660	10	1	4506250	879	-15.97	5.90	12	0.92	-1221.00	3305.00	27500	20230822	-29.09	18820	20230811	3.61	27500	-29.09	20230822	18820	3.61	20230811	27500	-29.09	20230822	18820	3.61	20230811	0.21	N	429270	500	22 억	49421	N	N	N	N
71	20230915	111054	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19540	20	2	0.10	673019900	34372	53.70	19530	19770	19450	25350	13670	19520	19580.47	1.10	2140	19933	19726	19583	19376	19233	19830	19480	23	5830	500	13660	10	1	4506250	881	-16.00	5.91	12	0.76	-1221.00	3305.00	27500	20230822	-28.95	18820	20230811	3.83	27500	-28.95	20230822	18820	3.83	20230811	27500	-28.95	20230822	18820	3.83	20230811	0.21	N	429270	500	22 억	49421	N	N	N	N
72	20230915	101052	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19610	90	2	0.46	441249470	22490	35.14	19530	19770	19500	25350	13670	19520	19619.81	1.10	4317	19933	19726	19583	19376	19233	19830	19480	23	5830	500	13660	10	1	4506250	884	-16.06	5.93	12	0.50	-1221.00	3305.00	27500	20230822	-28.69	18820	20230811	4.20	27500	-28.69	20230822	18820	4.20	20230811	27500	-28.69	20230822	18820	4.20	20230811	0.21	N	429270	500	22 억	49421	N	N	N	N
73	20230915	091039	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19730	210	2	1.08	164726350	8416	13.15	19530	19730	19500	25350	13670	19520	19573.00	1.10	2120	19933	19726	19583	19376	19233	19830	19480	23	5830	500	13660	10	1	4506250	889	-16.16	5.97	12	0.19	-1221.00	3305.00	27500	20230822	-28.25	18820	20230811	4.84	27500	-28.25	20230822	18820	4.84	20230811	27500	-28.25	20230822	18820	4.84	20230811	0.21	N	429270	500	22 억	49421	N	N	N	N
74	20230914	161050	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19520	140	2	0.72	1177957820	60090	31.36	19440	19790	19440	25150	13570	19380	19604.52	0.80	13698	20960	20170	19760	18970	18560	19965	18765	23	5770	500	13560	10	1	4506250	880	-15.99	5.91	12	1.33	-1221.00	3305.00	27500	20230822	-29.02	18820	20230811	3.72	27500	-29.02	20230822	18820	3.72	20230811	27500	-29.02	20230822	18820	3.72	20230811	0.33	N	429270	500	22 억	36023	N	N	N	N
75	20230914	151014	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19660	280	2	1.44	1051577320	53627	27.99	19440	19790	19440	25150	13570	19380	19609.96	0.80	12799	20960	20170	19760	18970	18560	19965	18765	23	5770	500	13560	10	1	4506250	886	-16.10	5.95	12	1.19	-1221.00	3305.00	27500	20230822	-28.51	18820	20230811	4.46	27500	-28.51	20230822	18820	4.46	20230811	27500	-28.51	20230822	18820	4.46	20230811	0.33	N	429270	500	22 억	36023	N	N	N	N
76	20230914	141044	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19570	190	2	0.98	970540430	49490	25.83	19440	19790	19440	25150	13570	19380	19611.78	0.80	12432	20960	20170	19760	18970	18560	19965	18765	23	5770	500	13560	10	1	4506250	882	-16.03	5.92	12	1.10	-1221.00	3305.00	27500	20230822	-28.84	18820	20230811	3.99	27500	-28.84	20230822	18820	3.99	20230811	27500	-28.84	20230822	18820	3.99	20230811	0.33	N	429270	500	22 억	36023	N	N	N	N
77	20230914	131020	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19550	170	2	0.88	865218980	44109	23.02	19440	19790	19440	25150	13570	19380	19616.55	0.80	12922	20960	20170	19760	18970	18560	19965	18765	23	5770	500	13560	10	1	4506250	881	-16.01	5.92	12	0.98	-1221.00	3305.00	27500	20230822	-28.91	18820	20230811	3.88	27500	-28.91	20230822	18820	3.88	20230811	27500	-28.91	20230822	18820	3.88	20230811	0.33	N	429270	500	22 억	36023	N	N	N	N
78	20230914	121029	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19560	180	2	0.93	782849950	39898	20.82	19440	19790	19440	25150	13570	19380	19622.50	0.80	13036	20960	20170	19760	18970	18560	19965	18765	23	5770	500	13560	10	1	4506250	881	-16.02	5.92	12	0.89	-1221.00	3305.00	27500	20230822	-28.87	18820	20230811	3.93	27500	-28.87	20230822	18820	3.93	20230811	27500	-28.87	20230822	18820	3.93	20230811	0.33	N	429270	500	22 억	36023	N	N	N	N
79	20230914	111022	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19610	230	2	1.19	680650720	34677	18.10	19440	19790	19440	25150	13570	19380	19629.75	0.80	12179	20960	20170	19760	18970	18560	19965	18765	23	5770	500	13560	10	1	4506250	884	-16.06	5.93	12	0.77	-1221.00	3305.00	27500	20230822	-28.69	18820	20230811	4.20	27500	-28.69	20230822	18820	4.20	20230811	27500	-28.69	20230822	18820	4.20	20230811	0.33	N	429270	500	22 억	36023	N	N	N	N
80	20230914	101016	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19690	310	2	1.60	472709580	24066	12.56	19440	19790	19440	25150	13570	19380	19644.41	0.80	10096	20960	20170	19760	18970	18560	19965	18765	23	5770	500	13560	10	1	4506250	887	-16.13	5.96	12	0.53	-1221.00	3305.00	27500	20230822	-28.40	18820	20230811	4.62	27500	-28.40	20230822	18820	4.62	20230811	27500	-28.40	20230822	18820	4.62	20230811	0.33	N	429270	500	22 억	36023	N	N	N	N
81	20230914	091034	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19620	240	2	1.24	83826100	4296	2.24	19440	19640	19440	25150	13570	19380	19519.07	0.80	194	20960	20170	19760	18970	18560	19965	18765	23	5770	500	13560	10	1	4506250	884	-16.07	5.94	12	0.10	-1221.00	3305.00	27500	20230822	-28.65	18820	20230811	4.25	27500	-28.65	20230822	18820	4.25	20230811	27500	-28.65	20230822	18820	4.25	20230811	0.33	N	429270	500	22 억	36023	N	N	N	N
82	20230913	161040	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19380	-870	5	-4.30	3764745310	188937	47.02	20350	20550	19350	26300	14200	20250	19925.31	1.31	-23068	22216	21232	20616	19632	19016	21725	20125	23	6050	500	14170	10	1	4506250	873	-15.87	5.86	12	4.19	-1221.00	3305.00	27500	20230822	-29.53	18820	20230811	2.98	27500	-29.53	20230822	18820	2.98	20230811	27500	-29.53	20230822	18820	2.98	20230811	0.37	N	429270	500	22 억	59091	N	N	N	N
83	20230913	151031	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19410	-840	5	-4.15	3604203540	180653	44.96	20350	20550	19350	26300	14200	20250	19950.03	1.31	-23062	22216	21232	20616	19632	19016	21725	20125	23	6050	500	14170	10	1	4506250	875	-15.90	5.87	12	4.01	-1221.00	3305.00	27500	20230822	-29.42	18820	20230811	3.13	27500	-29.42	20230822	18820	3.13	20230811	27500	-29.42	20230822	18820	3.13	20230811	0.37	N	429270	500	22 억	59091	N	N	N	N
84	20230913	141040	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19820	-430	5	-2.12	2604336570	129458	32.22	20350	20550	19750	26300	14200	20250	20116.64	1.31	-14342	22216	21232	20616	19632	19016	21725	20125	23	6050	500	14170	10	1	4506250	893	-16.23	6.00	12	2.87	-1221.00	3305.00	27500	20230822	-27.93	18820	20230811	5.31	27500	-27.93	20230822	18820	5.31	20230811	27500	-27.93	20230822	18820	5.31	20230811	0.37	N	429270	500	22 억	59091	N	N	N	N
85	20230913	131009	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19900	-350	5	-1.73	2338476190	116026	28.88	20350	20550	19810	26300	14200	20250	20154.29	1.31	-13013	22216	21232	20616	19632	19016	21725	20125	23	6050	500	14170	10	1	4506250	897	-16.30	6.02	12	2.57	-1221.00	3305.00	27500	20230822	-27.64	18820	20230811	5.74	27500	-27.64	20230822	18820	5.74	20230811	27500	-27.64	20230822	18820	5.74	20230811	0.37	N	429270	500	22 억	59091	N	N	N	N
86	20230913	121035	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	-250	5	-1.23	1816702830	89851	22.36	20350	20550	19990	26300	14200	20250	20218.86	1.31	-6010	22216	21232	20616	19632	19016	21725	20125	23	6050	500	14170	50	1	4506250	901	-16.38	6.05	12	1.99	-1221.00	3305.00	27500	20230822	-27.27	18820	20230811	6.27	27500	-27.27	20230822	18820	6.27	20230811	27500	-27.27	20230822	18820	6.27	20230811	0.37	N	429270	500	22 억	59091	N	N	N	N
87	20230913	111035	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20050	-200	5	-0.99	1447259950	71409	17.77	20350	20550	20050	26300	14200	20250	20267.33	1.31	-1605	22216	21232	20616	19632	19016	21725	20125	23	6050	500	14170	50	1	4506250	904	-16.42	6.07	12	1.58	-1221.00	3305.00	27500	20230822	-27.09	18820	20230811	6.54	27500	-27.09	20230822	18820	6.54	20230811	27500	-27.09	20230822	18820	6.54	20230811	0.37	N	429270	500	22 억	59091	N	N	N	N
88	20230913	101019	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	0	3	0.00	1080832550	53219	13.25	20350	20550	20050	26300	14200	20250	20309.79	1.31	3486	22216	21232	20616	19632	19016	21725	20125	23	6050	500	14170	50	1	4506250	913	-16.58	6.13	12	1.18	-1221.00	3305.00	27500	20230822	-26.36	18820	20230811	7.60	27500	-26.36	20230822	18820	7.60	20230811	27500	-26.36	20230822	18820	7.60	20230811	0.37	N	429270	500	22 억	59091	N	N	N	N
89	20230913	091011	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20450	200	2	0.99	380516750	18795	4.68	20350	20500	20050	26300	14200	20250	20245.50	1.31	401	22216	21232	20616	19632	19016	21725	20125	23	6050	500	14170	50	1	4506250	922	-16.75	6.19	12	0.42	-1221.00	3305.00	27500	20230822	-25.64	18820	20230811	8.66	27500	-25.64	20230822	18820	8.66	20230811	27500	-25.64	20230822	18820	8.66	20230811	0.37	N	429270	500	22 억	59091	N	N	N	N
90	20230912	161009	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	300	2	1.50	8119876600	395206	271.11	20150	21600	20000	25900	13970	19950	20548.17	1.15	9379	20576	20262	20086	19772	19596	20175	19685	23	5950	500	13960	50	1	4506250	913	-16.58	6.13	12	8.77	-1221.00	3305.00	27500	20230822	-26.36	18820	20230811	7.60	27500	-26.36	20230822	18820	7.60	20230811	27500	-26.36	20230822	18820	7.60	20230811	0.31	N	429270	500	22 억	51948	N	N	N	N
91	20230912	151019	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	300	2	1.50	7776605800	378217	259.46	20150	21600	20000	25900	13970	19950	20561.23	1.15	9522	20576	20262	20086	19772	19596	20175	19685	23	5950	500	13960	50	1	4506250	913	-16.58	6.13	12	8.39	-1221.00	3305.00	27500	20230822	-26.36	18820	20230811	7.60	27500	-26.36	20230822	18820	7.60	20230811	27500	-26.36	20230822	18820	7.60	20230811	0.31	N	429270	500	22 억	51948	N	N	N	N
92	20230912	141016	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20450	500	2	2.51	3105896800	152686	104.74	20150	20600	20000	25900	13970	19950	20341.73	1.15	15441	20576	20262	20086	19772	19596	20175	19685	23	5950	500	13960	50	1	4506250	922	-16.75	6.19	12	3.39	-1221.00	3305.00	27500	20230822	-25.64	18820	20230811	8.66	27500	-25.64	20230822	18820	8.66	20230811	27500	-25.64	20230822	18820	8.66	20230811	0.31	N	429270	500	22 억	51948	N	N	N	N
93	20230912	131002	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20050	100	2	0.50	2313045550	113759	78.04	20150	20600	20000	25900	13970	19950	20332.86	1.15	9774	20576	20262	20086	19772	19596	20175	19685	23	5950	500	13960	50	1	4506250	904	-16.42	6.07	12	2.52	-1221.00	3305.00	27500	20230822	-27.09	18820	20230811	6.54	27500	-27.09	20230822	18820	6.54	20230811	27500	-27.09	20230822	18820	6.54	20230811	0.31	N	429270	500	22 억	51948	N	N	N	N
94	20230912	121004	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	50	2	0.25	2064731400	101432	69.58	20150	20600	20000	25900	13970	19950	20355.82	1.15	10798	20576	20262	20086	19772	19596	20175	19685	23	5950	500	13960	50	1	4506250	901	-16.38	6.05	12	2.25	-1221.00	3305.00	27500	20230822	-27.27	18820	20230811	6.27	27500	-27.27	20230822	18820	6.27	20230811	27500	-27.27	20230822	18820	6.27	20230811	0.31	N	429270	500	22 억	51948	N	N	N	N
95	20230912	111011	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20400	450	2	2.26	1644886800	80651	55.33	20150	20600	20050	25900	13970	19950	20395.12	1.15	14564	20576	20262	20086	19772	19596	20175	19685	23	5950	500	13960	50	1	4506250	919	-16.71	6.17	12	1.79	-1221.00	3305.00	27500	20230822	-25.82	18820	20230811	8.40	27500	-25.82	20230822	18820	8.40	20230811	27500	-25.82	20230822	18820	8.40	20230811	0.31	N	429270	500	22 억	51948	N	N	N	N
96	20230912	101000	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20400	450	2	2.26	1069730300	52532	36.04	20150	20550	20050	25900	13970	19950	20363.40	1.15	10034	20576	20262	20086	19772	19596	20175	19685	23	5950	500	13960	50	1	4506250	919	-16.71	6.17	12	1.17	-1221.00	3305.00	27500	20230822	-25.82	18820	20230811	8.40	27500	-25.82	20230822	18820	8.40	20230811	27500	-25.82	20230822	18820	8.40	20230811	0.31	N	429270	500	22 억	51948	N	N	N	N
97	20230912	091023	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20350	400	2	2.01	448006800	22039	15.12	20150	20550	20050	25900	13970	19950	20327.91	1.15	9940	20576	20262	20086	19772	19596	20175	19685	23	5950	500	13960	50	1	4506250	917	-16.67	6.16	12	0.49	-1221.00	3305.00	27500	20230822	-26.00	18820	20230811	8.13	27500	-26.00	20230822	18820	8.13	20230811	27500	-26.00	20230822	18820	8.13	20230811	0.31	N	429270	500	22 억	51948	N	N	N	N
98	20230911	161003	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19950	-150	5	-0.75	2816339030	140134	65.41	20200	20400	19910	26100	14100	20100	20099.29	1.36	-9233	21366	20732	20416	19782	19466	20575	19625	23	6000	500	14070	10	1	4506250	899	-16.34	6.04	12	3.11	-1221.00	3305.00	27500	20230822	-27.45	18820	20230811	6.00	27500	-27.45	20230822	18820	6.00	20230811	27500	-27.45	20230822	18820	6.00	20230811	0.17	N	429270	500	22 억	61279	N	N	N	N
99	20230911	151004	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	-100	5	-0.50	2633313730	130974	61.13	20200	20400	19910	26100	14100	20100	20105.62	1.36	-9233	21366	20732	20416	19782	19466	20575	19625	23	6000	500	14070	50	1	4506250	901	-16.38	6.05	12	2.91	-1221.00	3305.00	27500	20230822	-27.27	18820	20230811	6.27	27500	-27.27	20230822	18820	6.27	20230811	27500	-27.27	20230822	18820	6.27	20230811	0.17	N	429270	500	22 억	61279	N	N	N	N
100	20230911	141014	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	0	3	0.00	2369437130	117795	54.98	20200	20400	19910	26100	14100	20100	20114.92	1.36	-9520	21366	20732	20416	19782	19466	20575	19625	23	6000	500	14070	50	1	4506250	906	-16.46	6.08	12	2.61	-1221.00	3305.00	27500	20230822	-26.91	18820	20230811	6.80	27500	-26.91	20230822	18820	6.80	20230811	27500	-26.91	20230822	18820	6.80	20230811	0.17	N	429270	500	22 억	61279	N	N	N	N
101	20230911	130947	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	0	3	0.00	2230375730	110890	51.76	20200	20400	19910	26100	14100	20100	20113.41	1.36	-9306	21366	20732	20416	19782	19466	20575	19625	23	6000	500	14070	50	1	4506250	906	-16.46	6.08	12	2.46	-1221.00	3305.00	27500	20230822	-26.91	18820	20230811	6.80	27500	-26.91	20230822	18820	6.80	20230811	27500	-26.91	20230822	18820	6.80	20230811	0.17	N	429270	500	22 억	61279	N	N	N	N
102	20230911	121004	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20300	200	2	1.00	2059727830	102412	47.80	20200	20400	19910	26100	14100	20100	20112.18	1.36	-8990	21366	20732	20416	19782	19466	20575	19625	23	6000	500	14070	50	1	4506250	915	-16.63	6.14	12	2.27	-1221.00	3305.00	27500	20230822	-26.18	18820	20230811	7.86	27500	-26.18	20230822	18820	7.86	20230811	27500	-26.18	20230822	18820	7.86	20230811	0.17	N	429270	500	22 억	61279	N	N	N	N
103	20230911	110945	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	150	2	0.75	1917057230	95334	44.50	20200	20400	19910	26100	14100	20100	20108.85	1.36	-8203	21366	20732	20416	19782	19466	20575	19625	23	6000	500	14070	50	1	4506250	913	-16.58	6.13	12	2.12	-1221.00	3305.00	27500	20230822	-26.36	18820	20230811	7.60	27500	-26.36	20230822	18820	7.60	20230811	27500	-26.36	20230822	18820	7.60	20230811	0.17	N	429270	500	22 억	61279	N	N	N	N
104	20230911	100946	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20000	-100	5	-0.50	1059618840	53021	24.75	20200	20200	19910	26100	14100	20100	19984.85	1.36	-10310	21366	20732	20416	19782	19466	20575	19625	23	6000	500	14070	50	1	4506250	901	-16.38	6.05	12	1.18	-1221.00	3305.00	27500	20230822	-27.27	18820	20230811	6.27	27500	-27.27	20230822	18820	6.27	20230811	27500	-27.27	20230822	18820	6.27	20230811	0.17	N	429270	500	22 억	61279	N	N	N	N
105	20230911	090944	50.00	KOSDAQ		반도체	N	N	N	N	50	N	19980	-120	5	-0.60	411781710	20565	9.60	20200	20200	19930	26100	14100	20100	20023.35	1.36	-5848	21366	20732	20416	19782	19466	20575	19625	23	6000	500	14070	10	1	4506250	900	-16.36	6.05	12	0.46	-1221.00	3305.00	27500	20230822	-27.35	18820	20230811	6.16	27500	-27.35	20230822	18820	6.16	20230811	27500	-27.35	20230822	18820	6.16	20230811	0.17	N	429270	500	22 억	61279	N	N	N	N
106	20230908	161009	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20100	-550	5	-2.66	4257967850	208849	63.12	20800	21050	20100	26800	14500	20650	20388.24	1.32	1108	21950	21300	20950	20300	19950	21125	20125	23	6150	500	14450	50	1	4506250	906	-16.46	6.08	12	4.63	-1221.00	3305.00	27500	20230822	-26.91	18820	20230811	6.80	27500	-26.91	20230822	18820	6.80	20230811	27500	-26.91	20230822	18820	6.80	20230811	0.15	N	429270	500	22 억	59701	N	N	N	N
107	20230908	151010	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20200	-450	5	-2.18	4052097400	198622	60.03	20800	21050	20100	26800	14500	20650	20401.02	1.32	753	21950	21300	20950	20300	19950	21125	20125	23	6150	500	14450	50	1	4506250	910	-16.54	6.11	12	4.41	-1221.00	3305.00	27500	20230822	-26.55	18820	20230811	7.33	27500	-26.55	20230822	18820	7.33	20230811	27500	-26.55	20230822	18820	7.33	20230811	0.15	N	429270	500	22 억	59701	N	N	N	N
108	20230908	140959	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20200	-450	5	-2.18	3577716250	175103	52.92	20800	21050	20100	26800	14500	20650	20432.04	1.32	-884	21950	21300	20950	20300	19950	21125	20125	23	6150	500	14450	50	1	4506250	910	-16.54	6.11	12	3.89	-1221.00	3305.00	27500	20230822	-26.55	18820	20230811	7.33	27500	-26.55	20230822	18820	7.33	20230811	27500	-26.55	20230822	18820	7.33	20230811	0.15	N	429270	500	22 억	59701	N	N	N	N
109	20230908	131008	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20150	-500	5	-2.42	3309311000	161870	48.92	20800	21050	20100	26800	14500	20650	20444.22	1.32	-1567	21950	21300	20950	20300	19950	21125	20125	23	6150	500	14450	50	1	4506250	908	-16.50	6.10	12	3.59	-1221.00	3305.00	27500	20230822	-26.73	18820	20230811	7.07	27500	-26.73	20230822	18820	7.07	20230811	27500	-26.73	20230822	18820	7.07	20230811	0.15	N	429270	500	22 억	59701	N	N	N	N
110	20230908	121021	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20450	-200	5	-0.97	2863188850	139828	42.26	20800	21050	20100	26800	14500	20650	20476.48	1.32	-1976	21950	21300	20950	20300	19950	21125	20125	23	6150	500	14450	50	1	4506250	922	-16.75	6.19	12	3.10	-1221.00	3305.00	27500	20230822	-25.64	18820	20230811	8.66	27500	-25.64	20230822	18820	8.66	20230811	27500	-25.64	20230822	18820	8.66	20230811	0.15	N	429270	500	22 억	59701	N	N	N	N
111	20230908	111014	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20350	-300	5	-1.45	2519075800	122952	37.16	20800	21050	20100	26800	14500	20650	20488.26	1.32	-2504	21950	21300	20950	20300	19950	21125	20125	23	6150	500	14450	50	1	4506250	917	-16.67	6.16	12	2.73	-1221.00	3305.00	27500	20230822	-26.00	18820	20230811	8.13	27500	-26.00	20230822	18820	8.13	20230811	27500	-26.00	20230822	18820	8.13	20230811	0.15	N	429270	500	22 억	59701	N	N	N	N
112	20230908	101007	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20250	-400	5	-1.94	2010389450	97833	29.57	20800	21050	20150	26800	14500	20650	20549.17	1.32	-3443	21950	21300	20950	20300	19950	21125	20125	23	6150	500	14450	50	1	4506250	913	-16.58	6.13	12	2.17	-1221.00	3305.00	27500	20230822	-26.36	18820	20230811	7.60	27500	-26.36	20230822	18820	7.60	20230811	27500	-26.36	20230822	18820	7.60	20230811	0.15	N	429270	500	22 억	59701	N	N	N	N
113	20230908	091015	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20700	50	2	0.24	581204500	27874	8.42	20800	21050	20650	26800	14500	20650	20851.30	1.32	4592	21950	21300	20950	20300	19950	21125	20125	23	6150	500	14450	50	1	4506250	933	-16.95	6.26	12	0.62	-1221.00	3305.00	27500	20230822	-24.73	18820	20230811	9.99	27500	-24.73	20230822	18820	9.99	20230811	27500	-24.73	20230822	18820	9.99	20230811	0.15	N	429270	500	22 억	59701	N	N	N	N
114	20230907	160955	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20650	-200	5	-0.96	6817804900	323814	77.16	20800	21600	20600	27100	14600	20850	21056.36	1.13	9934	22783	21816	21183	20216	19583	21500	19900	23	6250	500	14590	50	1	4506250	931	-16.91	6.25	12	7.19	-1221.00	3305.00	27500	20230822	-24.91	18820	20230811	9.72	27500	-24.91	20230822	18820	9.72	20230811	27500	-24.91	20230822	18820	9.72	20230811	0.14	N	429270	500	22 억	51101	N	N	N	N
115	20230907	151000	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20700	-150	5	-0.72	6408469400	303982	72.43	20800	21600	20600	27100	14600	20850	21081.92	1.13	9747	22783	21816	21183	20216	19583	21500	19900	23	6250	500	14590	50	1	4506250	933	-16.95	6.26	12	6.75	-1221.00	3305.00	27500	20230822	-24.73	18820	20230811	9.99	27500	-24.73	20230822	18820	9.99	20230811	27500	-24.73	20230822	18820	9.99	20230811	0.14	N	429270	500	22 억	51101	N	N	N	N
116	20230907	140959	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20750	-100	5	-0.48	5876801450	278399	66.33	20800	21600	20600	27100	14600	20850	21109.50	1.13	11319	22783	21816	21183	20216	19583	21500	19900	23	6250	500	14590	50	1	4506250	935	-16.99	6.28	12	6.18	-1221.00	3305.00	27500	20230822	-24.55	18820	20230811	10.26	27500	-24.55	20230822	18820	10.26	20230811	27500	-24.55	20230822	18820	10.26	20230811	0.14	N	429270	500	22 억	51101	N	N	N	N
117	20230907	130954	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21100	250	2	1.20	4992984550	235933	56.22	20800	21600	20650	27100	14600	20850	21163.04	1.13	21864	22783	21816	21183	20216	19583	21500	19900	23	6250	500	14590	50	1	4506250	951	-17.28	6.38	12	5.24	-1221.00	3305.00	27500	20230822	-23.27	18820	20230811	12.11	27500	-23.27	20230822	18820	12.11	20230811	27500	-23.27	20230822	18820	12.11	20230811	0.14	N	429270	500	22 억	51101	N	N	N	N
118	20230907	121010	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21050	200	2	0.96	4699787450	222011	52.90	20800	21600	20650	27100	14600	20850	21169.51	1.13	22465	22783	21816	21183	20216	19583	21500	19900	23	6250	500	14590	50	1	4506250	949	-17.24	6.37	12	4.93	-1221.00	3305.00	27500	20230822	-23.45	18820	20230811	11.85	27500	-23.45	20230822	18820	11.85	20230811	27500	-23.45	20230822	18820	11.85	20230811	0.14	N	429270	500	22 억	51101	N	N	N	N
119	20230907	110957	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20950	100	2	0.48	4108185400	194009	46.23	20800	21600	20650	27100	14600	20850	21175.63	1.13	15540	22783	21816	21183	20216	19583	21500	19900	23	6250	500	14590	50	1	4506250	944	-17.16	6.34	12	4.31	-1221.00	3305.00	27500	20230822	-23.82	18820	20230811	11.32	27500	-23.82	20230822	18820	11.32	20230811	27500	-23.82	20230822	18820	11.32	20230811	0.14	N	429270	500	22 억	51101	N	N	N	N
120	20230907	100957	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21200	350	2	1.68	3268539250	154052	36.71	20800	21600	20650	27100	14600	20850	21217.69	1.13	27820	22783	21816	21183	20216	19583	21500	19900	23	6250	500	14590	50	1	4506250	955	-17.36	6.41	12	3.42	-1221.00	3305.00	27500	20230822	-22.91	18820	20230811	12.65	27500	-22.91	20230822	18820	12.65	20230811	27500	-22.91	20230822	18820	12.65	20230811	0.14	N	429270	500	22 억	51101	N	N	N	N
121	20230907	091012	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21050	200	2	0.96	682644900	32467	7.74	20800	21300	20650	27100	14600	20850	21027.12	1.13	847	22783	21816	21183	20216	19583	21500	19900	23	6250	500	14590	50	1	4506250	949	-17.24	6.37	12	0.72	-1221.00	3305.00	27500	20230822	-23.45	18820	20230811	11.85	27500	-23.45	20230822	18820	11.85	20230811	27500	-23.45	20230822	18820	11.85	20230811	0.14	N	429270	500	22 억	51101	N	N	N	N
122	20230906	160957	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20850	-550	5	-2.57	8707433450	410598	70.54	22000	22150	20550	27800	15000	21400	21207.15	1.58	-19876	23233	22316	21533	20616	19833	22775	21075	23	6400	500	14980	50	1	4506250	940	-17.08	6.31	12	9.11	-1221.00	3305.00	27500	20230822	-24.18	18820	20230811	10.79	27500	-24.18	20230822	18820	10.79	20230811	27500	-24.18	20230822	18820	10.79	20230811	0.12	N	429270	500	22 억	71274	N	N	N	N
123	20230906	151003	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20900	-500	5	-2.34	8467261900	399070	68.56	22000	22150	20550	27800	15000	21400	21217.48	1.58	-19818	23233	22316	21533	20616	19833	22775	21075	23	6400	500	14980	50	1	4506250	942	-17.12	6.32	12	8.86	-1221.00	3305.00	27500	20230822	-24.00	18820	20230811	11.05	27500	-24.00	20230822	18820	11.05	20230811	27500	-24.00	20230822	18820	11.05	20230811	0.12	N	429270	500	22 억	71274	N	N	N	N
124	20230906	141004	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20950	-450	5	-2.10	7579772550	356723	61.28	22000	22150	20550	27800	15000	21400	21248.34	1.58	-23595	23233	22316	21533	20616	19833	22775	21075	23	6400	500	14980	50	1	4506250	944	-17.16	6.34	12	7.92	-1221.00	3305.00	27500	20230822	-23.82	18820	20230811	11.32	27500	-23.82	20230822	18820	11.32	20230811	27500	-23.82	20230822	18820	11.32	20230811	0.12	N	429270	500	22 억	71274	N	N	N	N
125	20230906	130949	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20750	-650	5	-3.04	6932247600	325515	55.92	22000	22150	20550	27800	15000	21400	21296.25	1.58	-23645	23233	22316	21533	20616	19833	22775	21075	23	6400	500	14980	50	1	4506250	935	-16.99	6.28	12	7.22	-1221.00	3305.00	27500	20230822	-24.55	18820	20230811	10.26	27500	-24.55	20230822	18820	10.26	20230811	27500	-24.55	20230822	18820	10.26	20230811	0.12	N	429270	500	22 억	71274	N	N	N	N
126	20230906	121004	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20750	-650	5	-3.04	6438300750	301680	51.83	22000	22150	20550	27800	15000	21400	21341.49	1.58	-23713	23233	22316	21533	20616	19833	22775	21075	23	6400	500	14980	50	1	4506250	935	-16.99	6.28	12	6.69	-1221.00	3305.00	27500	20230822	-24.55	18820	20230811	10.26	27500	-24.55	20230822	18820	10.26	20230811	27500	-24.55	20230822	18820	10.26	20230811	0.12	N	429270	500	22 억	71274	N	N	N	N
127	20230906	111011	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20800	-600	5	-2.80	5878696400	274817	47.21	22000	22150	20550	27800	15000	21400	21391.31	1.58	-22022	23233	22316	21533	20616	19833	22775	21075	23	6400	500	14980	50	1	4506250	937	-17.04	6.29	12	6.10	-1221.00	3305.00	27500	20230822	-24.36	18820	20230811	10.52	27500	-24.36	20230822	18820	10.52	20230811	27500	-24.36	20230822	18820	10.52	20230811	0.12	N	429270	500	22 억	71274	N	N	N	N
128	20230906	100947	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21200	-200	5	-0.93	3769247550	173997	29.89	22000	22150	21150	27800	15000	21400	21662.72	1.58	-21947	23233	22316	21533	20616	19833	22775	21075	23	6400	500	14980	50	1	4506250	955	-17.36	6.41	12	3.86	-1221.00	3305.00	27500	20230822	-22.91	18820	20230811	12.65	27500	-22.91	20230822	18820	12.65	20230811	27500	-22.91	20230822	18820	12.65	20230811	0.12	N	429270	500	22 억	71274	N	N	N	N
129	20230906	090948	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21900	500	2	2.34	1438767200	65525	11.26	22000	22150	21700	27800	15000	21400	21957.54	1.58	-4979	23233	22316	21533	20616	19833	22775	21075	23	6400	500	14980	50	1	4506250	987	-17.94	6.63	12	1.45	-1221.00	3305.00	27500	20230822	-20.36	18820	20230811	16.37	27500	-20.36	20230822	18820	16.37	20230811	27500	-20.36	20230822	18820	16.37	20230811	0.12	N	429270	500	22 억	71274	N	N	N	N
130	20230905	160948	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21400	400	2	1.90	11922180500	552946	127.58	21100	22450	20750	27300	14700	21000	21561.65	1.00	23007	22133	21566	20883	20316	19633	21850	20600	23	6300	500	14700	50	1	4506250	964	-17.53	6.48	12	12.27	-1221.00	3305.00	27500	20230822	-22.18	18820	20230811	13.71	27500	-22.18	20230822	18820	13.71	20230811	27500	-22.18	20230822	18820	13.71	20230811	0.00	N	429270	500	22 억	44979	N	N	N	N
131	20230905	151002	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21450	450	2	2.14	11412701850	529129	122.08	21100	22450	20750	27300	14700	21000	21568.89	1.00	21834	22133	21566	20883	20316	19633	21850	20600	23	6300	500	14700	50	1	4506250	967	-17.57	6.49	12	11.74	-1221.00	3305.00	27500	20230822	-22.00	18820	20230811	13.97	27500	-22.00	20230822	18820	13.97	20230811	27500	-22.00	20230822	18820	13.97	20230811	0.00	N	429270	500	22 억	44979	N	N	N	N
132	20230905	141000	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21400	400	2	1.90	10620125300	492184	113.56	21100	22450	20750	27300	14700	21000	21577.60	1.00	17666	22133	21566	20883	20316	19633	21850	20600	23	6300	500	14700	50	1	4506250	964	-17.53	6.48	12	10.92	-1221.00	3305.00	27500	20230822	-22.18	18820	20230811	13.71	27500	-22.18	20230822	18820	13.71	20230811	27500	-22.18	20230822	18820	13.71	20230811	0.00	N	429270	500	22 억	44979	N	N	N	N
133	20230905	130943	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21250	250	2	1.19	9957757750	461135	106.40	21100	22450	20750	27300	14700	21000	21594.07	1.00	16809	22133	21566	20883	20316	19633	21850	20600	23	6300	500	14700	50	1	4506250	958	-17.40	6.43	12	10.23	-1221.00	3305.00	27500	20230822	-22.73	18820	20230811	12.91	27500	-22.73	20230822	18820	12.91	20230811	27500	-22.73	20230822	18820	12.91	20230811	0.00	N	429270	500	22 억	44979	N	N	N	N
134	20230905	120942	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21150	150	2	0.71	9512999600	440226	101.57	21100	22450	20750	27300	14700	21000	21609.41	1.00	15020	22133	21566	20883	20316	19633	21850	20600	23	6300	500	14700	50	1	4506250	953	-17.32	6.40	12	9.77	-1221.00	3305.00	27500	20230822	-23.09	18820	20230811	12.38	27500	-23.09	20230822	18820	12.38	20230811	27500	-23.09	20230822	18820	12.38	20230811	0.00	N	429270	500	22 억	44979	N	N	N	N
135	20230905	110949	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20950	-50	5	-0.24	8909971850	411715	94.99	21100	22450	20750	27300	14700	21000	21641.18	1.00	16625	22133	21566	20883	20316	19633	21850	20600	23	6300	500	14700	50	1	4506250	944	-17.16	6.34	12	9.14	-1221.00	3305.00	27500	20230822	-23.82	18820	20230811	11.32	27500	-23.82	20230822	18820	11.32	20230811	27500	-23.82	20230822	18820	11.32	20230811	0.00	N	429270	500	22 억	44979	N	N	N	N
136	20230905	100937	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21400	400	2	1.90	7446170550	342304	78.98	21100	22450	20900	27300	14700	21000	21753.18	1.00	20635	22133	21566	20883	20316	19633	21850	20600	23	6300	500	14700	50	1	4506250	964	-17.53	6.48	12	7.60	-1221.00	3305.00	27500	20230822	-22.18	18820	20230811	13.71	27500	-22.18	20230822	18820	13.71	20230811	27500	-22.18	20230822	18820	13.71	20230811	0.00	N	429270	500	22 억	44979	N	N	N	N
137	20230905	090938	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21550	550	2	2.62	914331850	42894	9.90	21100	21550	20900	27300	14700	21000	21316.37	1.00	4327	22133	21566	20883	20316	19633	21850	20600	23	6300	500	14700	50	1	4506250	971	-17.65	6.52	12	0.95	-1221.00	3305.00	27500	20230822	-21.64	18820	20230811	14.51	27500	-21.64	20230822	18820	14.51	20230811	27500	-21.64	20230822	18820	14.51	20230811	0.00	N	429270	500	22 억	44979	N	N	N	N
138	20230904	160931	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21000	500	2	2.44	8941978500	428167	25.46	20200	21450	20200	26650	14350	20500	20884.58	0.74	2036	24420	22460	21190	19230	17960	23440	20210	23	6150	500	14350	50	1	4506250	946	-17.20	6.35	12	9.50	-1221.00	3305.00	27500	20230822	-23.64	18820	20230811	11.58	27500	-23.64	20230822	18820	11.58	20230811	27500	-23.64	20230822	18820	11.58	20230811	0.02	N	429270	500	22 억	33336	N	N	N	N
139	20230904	150918	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20900	400	2	1.95	8601714450	411940	24.49	20200	21450	20200	26650	14350	20500	20881.46	0.74	3527	24420	22460	21190	19230	17960	23440	20210	23	6150	500	14350	50	1	4506250	942	-17.12	6.32	12	9.14	-1221.00	3305.00	27500	20230822	-24.00	18820	20230811	11.05	27500	-24.00	20230822	18820	11.05	20230811	27500	-24.00	20230822	18820	11.05	20230811	0.02	N	429270	500	22 억	33336	N	N	N	N
140	20230904	140917	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21050	550	2	2.68	7978357000	382088	22.72	20200	21450	20200	26650	14350	20500	20881.45	0.74	4235	24420	22460	21190	19230	17960	23440	20210	23	6150	500	14350	50	1	4506250	949	-17.24	6.37	12	8.48	-1221.00	3305.00	27500	20230822	-23.45	18820	20230811	11.85	27500	-23.45	20230822	18820	11.85	20230811	27500	-23.45	20230822	18820	11.85	20230811	0.02	N	429270	500	22 억	33336	N	N	N	N
141	20230904	130930	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21000	500	2	2.44	6816777000	326758	19.43	20200	21450	20200	26650	14350	20500	20862.42	0.74	8381	24420	22460	21190	19230	17960	23440	20210	23	6150	500	14350	50	1	4506250	946	-17.20	6.35	12	7.25	-1221.00	3305.00	27500	20230822	-23.64	18820	20230811	11.58	27500	-23.64	20230822	18820	11.58	20230811	27500	-23.64	20230822	18820	11.58	20230811	0.02	N	429270	500	22 억	33336	N	N	N	N
142	20230904	120914	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21000	500	2	2.44	6339257200	304103	18.08	20200	21450	20200	26650	14350	20500	20846.34	0.74	6411	24420	22460	21190	19230	17960	23440	20210	23	6150	500	14350	50	1	4506250	946	-17.20	6.35	12	6.75	-1221.00	3305.00	27500	20230822	-23.64	18820	20230811	11.58	27500	-23.64	20230822	18820	11.58	20230811	27500	-23.64	20230822	18820	11.58	20230811	0.02	N	429270	500	22 억	33336	N	N	N	N
143	20230904	110856	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21100	600	2	2.93	5221385500	251106	14.93	20200	21300	20200	26650	14350	20500	20794.15	0.74	14172	24420	22460	21190	19230	17960	23440	20210	23	6150	500	14350	50	1	4506250	951	-17.28	6.38	12	5.57	-1221.00	3305.00	27500	20230822	-23.27	18820	20230811	12.11	27500	-23.27	20230822	18820	12.11	20230811	27500	-23.27	20230822	18820	12.11	20230811	0.02	N	429270	500	22 억	33336	N	N	N	N
144	20230904	100902	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21050	550	2	2.68	4301972300	207316	12.33	20200	21300	20200	26650	14350	20500	20751.42	0.74	12278	24420	22460	21190	19230	17960	23440	20210	23	6150	500	14350	50	1	4506250	949	-17.24	6.37	12	4.60	-1221.00	3305.00	27500	20230822	-23.45	18820	20230811	11.85	27500	-23.45	20230822	18820	11.85	20230811	27500	-23.45	20230822	18820	11.85	20230811	0.02	N	429270	500	22 억	33336	N	N	N	N
145	20230904	090912	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20750	250	2	1.22	1412853500	68775	4.09	20200	20950	20200	26650	14350	20500	20543.45	0.74	16636	24420	22460	21190	19230	17960	23440	20210	23	6150	500	14350	50	1	4506250	935	-16.99	6.28	12	1.53	-1221.00	3305.00	27500	20230822	-24.55	18820	20230811	10.26	27500	-24.55	20230822	18820	10.26	20230811	27500	-24.55	20230822	18820	10.26	20230811	0.02	N	429270	500	22 억	33336	N	N	N	N
146	20230901	160906	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20500	560	2	2.81	35768114220	1653342	717.00	20150	23150	19920	25900	13960	19940	21636.34	0.15	32991	21300	20620	20270	19590	19240	20445	19415	23	5960	500	13950	50	1	4506250	924	-16.79	6.20	12	36.69	-1221.00	3305.00	27500	20230822	-25.45	18820	20230811	8.93	27500	-25.45	20230822	18820	8.93	20230811	27500	-25.45	20230822	18820	8.93	20230811	0.02	N	429270	500	22 억	6610	N	N	N	N
147	20230901	150920	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20800	860	2	4.31	33282554720	1532968	664.80	20150	23150	19920	25900	13960	19940	21712.24	0.15	18317	21300	20620	20270	19590	19240	20445	19415	23	5960	500	13950	50	1	4506250	937	-17.04	6.29	12	34.02	-1221.00	3305.00	27500	20230822	-24.36	18820	20230811	10.52	27500	-24.36	20230822	18820	10.52	20230811	27500	-24.36	20230822	18820	10.52	20230811	0.02	N	429270	500	22 억	6610	N	N	N	N
148	20230901	140919	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20950	1010	2	5.07	9638790070	461916	200.32	20150	21650	19920	25900	13960	19940	20868.81	0.15	36905	21300	20620	20270	19590	19240	20445	19415	23	5960	500	13950	50	1	4506250	944	-17.16	6.34	12	10.25	-1221.00	3305.00	27500	20230822	-23.82	18820	20230811	11.32	27500	-23.82	20230822	18820	11.32	20230811	27500	-23.82	20230822	18820	11.32	20230811	0.02	N	429270	500	22 억	6610	N	N	N	N
149	20230901	130851	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21050	1110	2	5.57	8773202270	420414	182.32	20150	21650	19920	25900	13960	19940	20870.02	0.15	29848	21300	20620	20270	19590	19240	20445	19415	23	5960	500	13950	50	1	4506250	949	-17.24	6.37	12	9.33	-1221.00	3305.00	27500	20230822	-23.45	18820	20230811	11.85	27500	-23.45	20230822	18820	11.85	20230811	27500	-23.45	20230822	18820	11.85	20230811	0.02	N	429270	500	22 억	6610	N	N	N	N
150	20230901	120903	50.00	KOSDAQ		반도체	N	N	N	N	50	N	21200	1260	2	6.32	6524598170	314708	136.48	20150	21350	19920	25900	13960	19940	20734.53	0.15	34980	21300	20620	20270	19590	19240	20445	19415	23	5960	500	13950	50	1	4506250	955	-17.36	6.41	12	6.98	-1221.00	3305.00	27500	20230822	-22.91	18820	20230811	12.65	27500	-22.91	20230822	18820	12.65	20230811	27500	-22.91	20230822	18820	12.65	20230811	0.02	N	429270	500	22 억	6610	N	N	N	N
151	20230901	110902	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20650	710	2	3.56	4584138170	222490	96.49	20150	21100	19920	25900	13960	19940	20606.52	0.15	19000	21300	20620	20270	19590	19240	20445	19415	23	5960	500	13950	50	1	4506250	931	-16.91	6.25	12	4.94	-1221.00	3305.00	27500	20230822	-24.91	18820	20230811	9.72	27500	-24.91	20230822	18820	9.72	20230811	27500	-24.91	20230822	18820	9.72	20230811	0.02	N	429270	500	22 억	6610	N	N	N	N
152	20230901	100858	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20750	810	2	4.06	2677978820	130830	56.74	20150	20850	19920	25900	13960	19940	20472.86	0.15	7939	21300	20620	20270	19590	19240	20445	19415	23	5960	500	13950	50	1	4506250	935	-16.99	6.28	12	2.90	-1221.00	3305.00	27500	20230822	-24.55	18820	20230811	10.26	27500	-24.55	20230822	18820	10.26	20230811	27500	-24.55	20230822	18820	10.26	20230811	0.02	N	429270	500	22 억	6610	N	N	N	N
153	20230901	090844	50.00	KOSDAQ		반도체	N	N	N	N	50	N	20150	210	2	1.05	311168530	15528	6.73	20150	20150	19920	25900	13960	19940	20045.37	0.15	-3250	21300	20620	20270	19590	19240	20445	19415	23	5960	500	13950	50	1	4506250	908	-16.50	6.10	12	0.34	-1221.00	3305.00	27500	20230822	-26.73	18820	20230811	7.07	27500	-26.73	20230822	18820	7.07	20230811	27500	-26.73	20230822	18820	7.07	20230811	0.02	N	429270	500	22 억	6610	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History