KissMeData/039440/price/prices-20230901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160444	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26700	1700	2	6.80	8589610100	329518	136.52	24750	26950	24500	32500	17500	25000	26062.26	7.11	-77373	27000	26000	25250	24250	23500	25625	23875	79	7500	500	18500	50	1	15830000	4227	14.16	1.81	12	2.08	1885.00	14727.00	34600	20230912	-22.83	10700	20230314	149.53	34600	-22.83	20230912	10700	149.53	20230314	34600	-22.83	20230912	10700	149.53	20230314	4.79	N	039440	500	79 억	1124903	N	N	1	N	N
3	20230927	150446	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26800	1800	2	7.20	7647223100	294231	121.90	24750	26950	24500	32500	17500	25000	25990.61	7.11	-65634	27000	26000	25250	24250	23500	25625	23875	79	7500	500	18500	50	1	15830000	4242	14.22	1.82	12	1.86	1885.00	14727.00	34600	20230912	-22.54	10700	20230314	150.47	34600	-22.54	20230912	10700	150.47	20230314	34600	-22.54	20230912	10700	150.47	20230314	4.79	N	039440	500	79 억	1124903	N	N	1	N	N
4	20230927	140446	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26250	1250	2	5.00	4434419800	173719	71.97	24750	26350	24500	32500	17500	25000	25526.46	7.11	-33029	27000	26000	25250	24250	23500	25625	23875	79	7500	500	18500	50	1	15830000	4155	13.93	1.78	12	1.10	1885.00	14727.00	34600	20230912	-24.13	10700	20230314	145.33	34600	-24.13	20230912	10700	145.33	20230314	34600	-24.13	20230912	10700	145.33	20230314	4.79	N	039440	500	79 억	1124903	N	N	1	N	N
5	20230927	130442	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25650	650	2	2.60	2645434950	105134	43.56	24750	25750	24500	32500	17500	25000	25162.54	7.11	-11710	27000	26000	25250	24250	23500	25625	23875	79	7500	500	18500	50	1	15830000	4060	13.61	1.74	12	0.66	1885.00	14727.00	34600	20230912	-25.87	10700	20230314	139.72	34600	-25.87	20230912	10700	139.72	20230314	34600	-25.87	20230912	10700	139.72	20230314	4.79	N	039440	500	79 억	1124903	N	N	1	N	N
6	20230927	120441	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25250	250	2	1.00	2064367850	82404	34.14	24750	25450	24500	32500	17500	25000	25051.80	7.11	-3328	27000	26000	25250	24250	23500	25625	23875	79	7500	500	18500	50	1	15830000	3997	13.40	1.71	12	0.52	1885.00	14727.00	34600	20230912	-27.02	10700	20230314	135.98	34600	-27.02	20230912	10700	135.98	20230314	34600	-27.02	20230912	10700	135.98	20230314	4.79	N	039440	500	79 억	1124903	N	N	1	N	N
7	20230927	110445	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25050	50	2	0.20	1572493500	62912	26.06	24750	25250	24500	32500	17500	25000	24995.13	7.11	2564	27000	26000	25250	24250	23500	25625	23875	79	7500	500	18500	50	1	15830000	3965	13.29	1.70	12	0.40	1885.00	14727.00	34600	20230912	-27.60	10700	20230314	134.11	34600	-27.60	20230912	10700	134.11	20230314	34600	-27.60	20230912	10700	134.11	20230314	4.79	N	039440	500	79 억	1124903	N	N	1	N	N
8	20230927	100441	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25000	0	3	0.00	1242248250	49733	20.60	24750	25250	24500	32500	17500	25000	24978.34	7.11	6662	27000	26000	25250	24250	23500	25625	23875	79	7500	500	18500	50	1	15830000	3958	13.26	1.70	12	0.31	1885.00	14727.00	34600	20230912	-27.75	10700	20230314	133.64	34600	-27.75	20230912	10700	133.64	20230314	34600	-27.75	20230912	10700	133.64	20230314	4.79	N	039440	500	79 억	1124903	N	N	1	N	N
9	20230927	090448	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24950	-50	5	-0.20	255154600	10324	4.28	24750	24950	24500	32500	17500	25000	24714.15	7.11	1234	27000	26000	25250	24250	23500	25625	23875	79	7500	500	18500	50	1	15830000	3950	13.24	1.69	12	0.07	1885.00	14727.00	34600	20230912	-27.89	10700	20230314	133.18	34600	-27.89	20230912	10700	133.18	20230314	34600	-27.89	20230912	10700	133.18	20230314	4.79	N	039440	500	79 억	1124903	N	N	1	N	N
10	20230926	160441	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25000	-500	5	-1.96	5972672500	237761	104.25	25950	26250	24500	33150	17850	25500	25120.58	7.36	-5611	26900	26200	25650	24950	24400	26550	25300	79	7650	500	18870	50	1	15830000	3958	13.26	1.70	12	1.50	1885.00	14727.00	34600	20230912	-27.75	10700	20230314	133.64	34600	-27.75	20230912	10700	133.64	20230314	34600	-27.75	20230912	10700	133.64	20230314	4.52	N	039440	500	79 억	1165704	N	N	1	N	N
11	20230926	150444	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25200	-300	5	-1.18	5656379750	225151	98.72	25950	26250	24500	33150	17850	25500	25122.61	7.36	-2176	26900	26200	25650	24950	24400	26550	25300	79	7650	500	18870	50	1	15830000	3989	13.37	1.71	12	1.42	1885.00	14727.00	34600	20230912	-27.17	10700	20230314	135.51	34600	-27.17	20230912	10700	135.51	20230314	34600	-27.17	20230912	10700	135.51	20230314	4.52	N	039440	500	79 억	1165704	N	N	0	N	N
12	20230926	140438	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24800	-700	5	-2.75	4853867000	193143	84.69	25950	26250	24500	33150	17850	25500	25130.95	7.36	1365	26900	26200	25650	24950	24400	26550	25300	79	7650	500	18870	50	1	15830000	3926	13.16	1.68	12	1.22	1885.00	14727.00	34600	20230912	-28.32	10700	20230314	131.78	34600	-28.32	20230912	10700	131.78	20230314	34600	-28.32	20230912	10700	131.78	20230314	4.52	N	039440	500	79 억	1165704	N	N	0	N	N
13	20230926	130439	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24700	-800	5	-3.14	3731071800	147548	64.69	25950	26250	24650	33150	17850	25500	25287.17	7.36	-15246	26900	26200	25650	24950	24400	26550	25300	79	7650	500	18870	50	1	15830000	3910	13.10	1.68	12	0.93	1885.00	14727.00	34600	20230912	-28.61	10700	20230314	130.84	34600	-28.61	20230912	10700	130.84	20230314	34600	-28.61	20230912	10700	130.84	20230314	4.52	N	039440	500	79 억	1165704	N	N	0	N	N
14	20230926	120441	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24800	-700	5	-2.75	3494875600	138024	60.52	25950	26250	24650	33150	17850	25500	25320.78	7.36	-14363	26900	26200	25650	24950	24400	26550	25300	79	7650	500	18870	50	1	15830000	3926	13.16	1.68	12	0.87	1885.00	14727.00	34600	20230912	-28.32	10700	20230314	131.78	34600	-28.32	20230912	10700	131.78	20230314	34600	-28.32	20230912	10700	131.78	20230314	4.52	N	039440	500	79 억	1165704	N	N	0	N	N
15	20230926	110441	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25050	-450	5	-1.76	2730286700	107187	47.00	25950	26250	24850	33150	17850	25500	25472.18	7.36	-16433	26900	26200	25650	24950	24400	26550	25300	79	7650	500	18870	50	1	15830000	3965	13.29	1.70	12	0.68	1885.00	14727.00	34600	20230912	-27.60	10700	20230314	134.11	34600	-27.60	20230912	10700	134.11	20230314	34600	-27.60	20230912	10700	134.11	20230314	4.52	N	039440	500	79 억	1165704	N	N	0	N	N
16	20230926	100439	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25350	-150	5	-0.59	1941582250	75884	33.27	25950	26250	25050	33150	17850	25500	25586.19	7.36	-8272	26900	26200	25650	24950	24400	26550	25300	79	7650	500	18870	50	1	15830000	4013	13.45	1.72	12	0.48	1885.00	14727.00	34600	20230912	-26.73	10700	20230314	136.92	34600	-26.73	20230912	10700	136.92	20230314	34600	-26.73	20230912	10700	136.92	20230314	4.52	N	039440	500	79 억	1165704	N	N	0	N	N
17	20230926	090439	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25700	200	2	0.78	615246200	23627	10.36	25950	26250	25650	33150	17850	25500	26039.96	7.36	-4902	26900	26200	25650	24950	24400	26550	25300	79	7650	500	18870	50	1	15830000	4068	13.63	1.75	12	0.15	1885.00	14727.00	34600	20230912	-25.72	10700	20230314	140.19	34600	-25.72	20230912	10700	140.19	20230314	34600	-25.72	20230912	10700	140.19	20230314	4.52	N	039440	500	79 억	1165704	N	N	0	N	N
18	20230925	160440	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25500	200	2	0.79	5794944600	225242	51.98	25250	26350	25100	32850	17750	25300	25728.53	7.33	9192	26133	25716	25183	24766	24233	25925	24975	79	7550	500	18720	50	1	15830000	4037	13.53	1.73	12	1.42	1885.00	14727.00	34600	20230912	-26.30	10700	20230314	138.32	34600	-26.30	20230912	10700	138.32	20230314	34600	-26.30	20230912	10700	138.32	20230314	4.72	N	039440	500	79 억	1159775	N	N	1	N	N
19	20230925	150442	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25400	100	2	0.40	5556728050	215893	49.82	25250	26350	25100	32850	17750	25300	25738.50	7.33	6207	26133	25716	25183	24766	24233	25925	24975	79	7550	500	18720	50	1	15830000	4021	13.47	1.72	12	1.36	1885.00	14727.00	34600	20230912	-26.59	10700	20230314	137.38	34600	-26.59	20230912	10700	137.38	20230314	34600	-26.59	20230912	10700	137.38	20230314	4.72	N	039440	500	79 억	1159775	N	N	1	N	N
20	20230925	140435	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25500	200	2	0.79	4768687700	184974	42.69	25250	26350	25100	32850	17750	25300	25780.51	7.33	-4855	26133	25716	25183	24766	24233	25925	24975	79	7550	500	18720	50	1	15830000	4037	13.53	1.73	12	1.17	1885.00	14727.00	34600	20230912	-26.30	10700	20230314	138.32	34600	-26.30	20230912	10700	138.32	20230314	34600	-26.30	20230912	10700	138.32	20230314	4.72	N	039440	500	79 억	1159775	N	N	1	N	N
21	20230925	130437	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25850	550	2	2.17	4166260250	161452	37.26	25250	26350	25100	32850	17750	25300	25805.18	7.33	-4968	26133	25716	25183	24766	24233	25925	24975	79	7550	500	18720	50	1	15830000	4092	13.71	1.76	12	1.02	1885.00	14727.00	34600	20230912	-25.29	10700	20230314	141.59	34600	-25.29	20230912	10700	141.59	20230314	34600	-25.29	20230912	10700	141.59	20230314	4.72	N	039440	500	79 억	1159775	N	N	1	N	N
22	20230925	120441	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25850	550	2	2.17	3760237350	145775	33.64	25250	26350	25100	32850	17750	25300	25795.06	7.33	-11017	26133	25716	25183	24766	24233	25925	24975	79	7550	500	18720	50	1	15830000	4092	13.71	1.76	12	0.92	1885.00	14727.00	34600	20230912	-25.29	10700	20230314	141.59	34600	-25.29	20230912	10700	141.59	20230314	34600	-25.29	20230912	10700	141.59	20230314	4.72	N	039440	500	79 억	1159775	N	N	1	N	N
23	20230925	110436	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25900	600	2	2.37	3520063800	136435	31.49	25250	26350	25100	32850	17750	25300	25800.58	7.33	-10260	26133	25716	25183	24766	24233	25925	24975	79	7550	500	18720	50	1	15830000	4100	13.74	1.76	12	0.86	1885.00	14727.00	34600	20230912	-25.14	10700	20230314	142.06	34600	-25.14	20230912	10700	142.06	20230314	34600	-25.14	20230912	10700	142.06	20230314	4.72	N	039440	500	79 억	1159775	N	N	1	N	N
24	20230925	100438	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25850	550	2	2.17	2702318500	104889	24.21	25250	26350	25100	32850	17750	25300	25763.94	7.33	-9914	26133	25716	25183	24766	24233	25925	24975	79	7550	500	18720	50	1	15830000	4092	13.71	1.76	12	0.66	1885.00	14727.00	34600	20230912	-25.29	10700	20230314	141.59	34600	-25.29	20230912	10700	141.59	20230314	34600	-25.29	20230912	10700	141.59	20230314	4.72	N	039440	500	79 억	1159775	N	N	1	N	N
25	20230925	090438	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25200	-100	5	-0.40	185445950	7342	1.69	25250	25400	25150	32850	17750	25300	25257.80	7.33	-3253	26133	25716	25183	24766	24233	25925	24975	79	7550	500	18720	50	1	15830000	3989	13.37	1.71	12	0.05	1885.00	14727.00	34600	20230912	-27.17	10700	20230314	135.51	34600	-27.17	20230912	10700	135.51	20230314	34600	-27.17	20230912	10700	135.51	20230314	4.72	N	039440	500	79 억	1159775	N	N	1	N	N
26	20230922	160452	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25300	-450	5	-1.75	10806224400	428939	111.52	25000	25600	24650	33450	18050	25750	25192.76	7.10	17280	27916	26832	26266	25182	24616	26550	24900	79	7700	500	19050	50	1	15830000	4005	13.42	1.72	12	2.71	1885.00	14727.00	34600	20230912	-26.88	10700	20230314	136.45	34600	-26.88	20230912	10700	136.45	20230314	34600	-26.88	20230912	10700	136.45	20230314	4.87	N	039440	500	79 억	1124488	N	N	1	N	N
27	20230922	150449	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25400	-350	5	-1.36	10257201150	407247	105.88	25000	25600	24650	33450	18050	25750	25186.65	7.10	17565	27916	26832	26266	25182	24616	26550	24900	79	7700	500	19050	50	1	15830000	4021	13.47	1.72	12	2.57	1885.00	14727.00	34600	20230912	-26.59	10700	20230314	137.38	34600	-26.59	20230912	10700	137.38	20230314	34600	-26.59	20230912	10700	137.38	20230314	4.87	N	039440	500	79 억	1124488	N	N	0	N	N
28	20230922	140451	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25500	-250	5	-0.97	8916500300	354401	92.14	25000	25600	24650	33450	18050	25750	25159.32	7.10	15666	27916	26832	26266	25182	24616	26550	24900	79	7700	500	19050	50	1	15830000	4037	13.53	1.73	12	2.24	1885.00	14727.00	34600	20230912	-26.30	10700	20230314	138.32	34600	-26.30	20230912	10700	138.32	20230314	34600	-26.30	20230912	10700	138.32	20230314	4.87	N	039440	500	79 억	1124488	N	N	0	N	N
29	20230922	130424	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25200	-550	5	-2.14	7336841400	292198	75.97	25000	25600	24650	33450	18050	25750	25109.09	7.10	15112	27916	26832	26266	25182	24616	26550	24900	79	7700	500	19050	50	1	15830000	3989	13.37	1.71	12	1.85	1885.00	14727.00	34600	20230912	-27.17	10700	20230314	135.51	34600	-27.17	20230912	10700	135.51	20230314	34600	-27.17	20230912	10700	135.51	20230314	4.87	N	039440	500	79 억	1124488	N	N	0	N	N
30	20230922	120421	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24950	-800	5	-3.11	6224069900	247991	64.47	25000	25600	24650	33450	18050	25750	25097.91	7.10	14580	27916	26832	26266	25182	24616	26550	24900	79	7700	500	19050	50	1	15830000	3950	13.24	1.69	12	1.57	1885.00	14727.00	34600	20230912	-27.89	10700	20230314	133.18	34600	-27.89	20230912	10700	133.18	20230314	34600	-27.89	20230912	10700	133.18	20230314	4.87	N	039440	500	79 억	1124488	N	N	0	N	N
31	20230922	110421	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25150	-600	5	-2.33	5302912200	211205	54.91	25000	25600	24650	33450	18050	25750	25107.82	7.10	18074	27916	26832	26266	25182	24616	26550	24900	79	7700	500	19050	50	1	15830000	3981	13.34	1.71	12	1.33	1885.00	14727.00	34600	20230912	-27.31	10700	20230314	135.05	34600	-27.31	20230912	10700	135.05	20230314	34600	-27.31	20230912	10700	135.05	20230314	4.87	N	039440	500	79 억	1124488	N	N	0	N	N
32	20230922	100421	57	100.00	KOSDAQ		반도체	N	N	N	N	N	24950	-800	5	-3.11	3949240500	157283	40.89	25000	25600	24650	33450	18050	25750	25109.05	7.10	9656	27916	26832	26266	25182	24616	26550	24900	79	7700	500	19050	50	1	15830000	3950	13.24	1.69	12	0.99	1885.00	14727.00	34600	20230912	-27.89	10700	20230314	133.18	34600	-27.89	20230912	10700	133.18	20230314	34600	-27.89	20230912	10700	133.18	20230314	4.87	N	039440	500	79 억	1124488	N	N	0	N	N
33	20230922	090416	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25200	-550	5	-2.14	399066150	15862	4.12	25000	25400	25000	33450	18050	25750	25157.81	7.10	7137	27916	26832	26266	25182	24616	26550	24900	79	7700	500	19050	50	1	15830000	3989	13.37	1.71	12	0.10	1885.00	14727.00	34600	20230912	-27.17	10700	20230314	135.51	34600	-27.17	20230912	10700	135.51	20230314	34600	-27.17	20230912	10700	135.51	20230314	4.87	N	039440	500	79 억	1124488	N	N	0	N	N
34	20230921	160423	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25750	-1700	5	-6.19	9974476350	378553	106.63	26750	27350	25700	35650	19250	27450	26350.04	6.49	95706	28283	27866	27333	26916	26383	28075	27125	79	8200	500	20310	50	1	15830000	4076	13.66	1.75	12	2.39	1885.00	14727.00	34600	20230912	-25.58	10700	20230314	140.65	34600	-25.58	20230912	10700	140.65	20230314	34600	-25.58	20230912	10700	140.65	20230314	4.79	N	039440	500	79 억	1028033	N	N	1	N	N
35	20230921	150416	57	100.00	KOSDAQ		반도체	N	N	N	N	N	25900	-1550	5	-5.65	8960152750	339236	95.55	26750	27350	25800	35650	19250	27450	26412.74	6.49	78337	28283	27866	27333	26916	26383	28075	27125	79	8200	500	20310	50	1	15830000	4100	13.74	1.76	12	2.14	1885.00	14727.00	34600	20230912	-25.14	10700	20230314	142.06	34600	-25.14	20230912	10700	142.06	20230314	34600	-25.14	20230912	10700	142.06	20230314	4.79	N	039440	500	79 억	1028033	N	N	1	N	N
36	20230921	140420	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26000	-1450	5	-5.28	6645837200	250119	70.45	26750	27350	25950	35650	19250	27450	26570.70	6.49	46880	28283	27866	27333	26916	26383	28075	27125	79	8200	500	20310	50	1	15830000	4116	13.79	1.77	12	1.58	1885.00	14727.00	34600	20230912	-24.86	10700	20230314	142.99	34600	-24.86	20230912	10700	142.99	20230314	34600	-24.86	20230912	10700	142.99	20230314	4.79	N	039440	500	79 억	1028033	N	N	1	N	N
37	20230921	130416	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26500	-950	5	-3.46	4686259000	175182	49.34	26750	27350	26300	35650	19250	27450	26750.80	6.49	23927	28283	27866	27333	26916	26383	28075	27125	79	8200	500	20310	50	1	15830000	4195	14.06	1.80	12	1.11	1885.00	14727.00	34600	20230912	-23.41	10700	20230314	147.66	34600	-23.41	20230912	10700	147.66	20230314	34600	-23.41	20230912	10700	147.66	20230314	4.79	N	039440	500	79 억	1028033	N	N	1	N	N
38	20230921	120414	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26500	-950	5	-3.46	3829355050	142783	40.22	26750	27350	26400	35650	19250	27450	26819.40	6.49	13686	28283	27866	27333	26916	26383	28075	27125	79	8200	500	20310	50	1	15830000	4195	14.06	1.80	12	0.90	1885.00	14727.00	34600	20230912	-23.41	10700	20230314	147.66	34600	-23.41	20230912	10700	147.66	20230314	34600	-23.41	20230912	10700	147.66	20230314	4.79	N	039440	500	79 억	1028033	N	N	1	N	N
39	20230921	110423	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26750	-700	5	-2.55	2719112550	101040	28.46	26750	27350	26700	35650	19250	27450	26911.25	6.49	11227	28283	27866	27333	26916	26383	28075	27125	79	8200	500	20310	50	1	15830000	4235	14.19	1.82	12	0.64	1885.00	14727.00	34600	20230912	-22.69	10700	20230314	150.00	34600	-22.69	20230912	10700	150.00	20230314	34600	-22.69	20230912	10700	150.00	20230314	4.79	N	039440	500	79 억	1028033	N	N	1	N	N
40	20230921	100416	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27100	-350	5	-1.28	1881360050	69934	19.70	26750	27350	26700	35650	19250	27450	26901.94	6.49	5121	28283	27866	27333	26916	26383	28075	27125	79	8200	500	20310	50	1	15830000	4290	14.38	1.84	12	0.44	1885.00	14727.00	34600	20230912	-21.68	10700	20230314	153.27	34600	-21.68	20230912	10700	153.27	20230314	34600	-21.68	20230912	10700	153.27	20230314	4.79	N	039440	500	79 억	1028033	N	N	1	N	N
41	20230921	090421	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27050	-400	5	-1.46	378365850	14089	3.97	26750	27150	26750	35650	19250	27450	26855.41	6.49	4571	28283	27866	27333	26916	26383	28075	27125	79	8200	500	20310	50	1	15830000	4282	14.35	1.84	12	0.09	1885.00	14727.00	34600	20230912	-21.82	10700	20230314	152.80	34600	-21.82	20230912	10700	152.80	20230314	34600	-21.82	20230912	10700	152.80	20230314	4.79	N	039440	500	79 억	1028033	N	N	1	N	N
42	20230920	160421	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27450	200	2	0.73	9616928850	352297	81.38	27300	27750	26800	35400	19100	27250	27297.05	6.53	-16575	29016	28132	27566	26682	26116	27850	26400	79	8150	500	20160	50	1	15830000	4345	14.56	1.86	12	2.23	1885.00	14727.00	34600	20230912	-20.66	10700	20230314	156.54	34600	-20.66	20230912	10700	156.54	20230314	34600	-20.66	20230912	10700	156.54	20230314	4.72	N	039440	500	79 억	1033008	N	N	1	N	N
43	20230920	150411	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27650	400	2	1.47	8433872150	309308	71.45	27300	27750	26800	35400	19100	27250	27266.92	6.53	374	29016	28132	27566	26682	26116	27850	26400	79	8150	500	20160	50	1	15830000	4377	14.67	1.88	12	1.95	1885.00	14727.00	34600	20230912	-20.09	10700	20230314	158.41	34600	-20.09	20230912	10700	158.41	20230314	34600	-20.09	20230912	10700	158.41	20230314	4.72	N	039440	500	79 억	1033008	N	N	2	N	N
44	20230920	140414	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27050	-200	5	-0.73	6840745750	251342	58.06	27300	27700	26800	35400	19100	27250	27216.84	6.53	3512	29016	28132	27566	26682	26116	27850	26400	79	8150	500	20160	50	1	15830000	4282	14.35	1.84	12	1.59	1885.00	14727.00	34600	20230912	-21.82	10700	20230314	152.80	34600	-21.82	20230912	10700	152.80	20230314	34600	-21.82	20230912	10700	152.80	20230314	4.72	N	039440	500	79 억	1033008	N	N	2	N	N
45	20230920	130413	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27100	-150	5	-0.55	5458406250	200073	46.21	27300	27700	27000	35400	19100	27250	27282.12	6.53	2524	29016	28132	27566	26682	26116	27850	26400	79	8150	500	20160	50	1	15830000	4290	14.38	1.84	12	1.26	1885.00	14727.00	34600	20230912	-21.68	10700	20230314	153.27	34600	-21.68	20230912	10700	153.27	20230314	34600	-21.68	20230912	10700	153.27	20230314	4.72	N	039440	500	79 억	1033008	N	N	2	N	N
46	20230920	120412	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27150	-100	5	-0.37	4932187350	180739	41.75	27300	27700	27000	35400	19100	27250	27289.07	6.53	7523	29016	28132	27566	26682	26116	27850	26400	79	8150	500	20160	50	1	15830000	4298	14.40	1.84	12	1.14	1885.00	14727.00	34600	20230912	-21.53	10700	20230314	153.74	34600	-21.53	20230912	10700	153.74	20230314	34600	-21.53	20230912	10700	153.74	20230314	4.72	N	039440	500	79 억	1033008	N	N	2	N	N
47	20230920	110416	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27300	50	2	0.18	4429602700	162250	37.48	27300	27700	27000	35400	19100	27250	27301.19	6.53	13720	29016	28132	27566	26682	26116	27850	26400	79	8150	500	20160	50	1	15830000	4322	14.48	1.85	12	1.02	1885.00	14727.00	34600	20230912	-21.10	10700	20230314	155.14	34600	-21.10	20230912	10700	155.14	20230314	34600	-21.10	20230912	10700	155.14	20230314	4.72	N	039440	500	79 억	1033008	N	N	2	N	N
48	20230920	100407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27050	-200	5	-0.73	3071978750	112467	25.98	27300	27700	27000	35400	19100	27250	27314.67	6.53	7919	29016	28132	27566	26682	26116	27850	26400	79	8150	500	20160	50	1	15830000	4282	14.35	1.84	12	0.71	1885.00	14727.00	34600	20230912	-21.82	10700	20230314	152.80	34600	-21.82	20230912	10700	152.80	20230314	34600	-21.82	20230912	10700	152.80	20230314	4.72	N	039440	500	79 억	1033008	N	N	2	N	N
49	20230920	090412	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27600	350	2	1.28	485502550	17643	4.08	27300	27700	27300	35400	19100	27250	27522.92	6.53	7992	29016	28132	27566	26682	26116	27850	26400	79	8150	500	20160	50	1	15830000	4369	14.64	1.87	12	0.11	1885.00	14727.00	34600	20230912	-20.23	10700	20230314	157.94	34600	-20.23	20230912	10700	157.94	20230314	34600	-20.23	20230912	10700	157.94	20230314	4.72	N	039440	500	79 억	1033008	N	N	2	N	N
50	20230919	160410	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27250	-550	5	-1.98	11851415250	426920	79.26	27900	28450	27000	36100	19500	27800	27762.05	6.59	-18301	29433	28616	27783	26966	26133	28200	26550	79	8300	500	20570	50	1	15830000	4314	14.46	1.85	12	2.70	1885.00	14727.00	34600	20230912	-21.24	10700	20230314	154.67	34600	-21.24	20230912	10700	154.67	20230314	34600	-21.24	20230912	10700	154.67	20230314	4.48	N	039440	500	79 억	1043118	N	N	2	N	N
51	20230919	150410	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27350	-450	5	-1.62	10677624150	383794	71.26	27900	28450	27050	36100	19500	27800	27821.28	6.59	-38305	29433	28616	27783	26966	26133	28200	26550	79	8300	500	20570	50	1	15830000	4330	14.51	1.86	12	2.42	1885.00	14727.00	34600	20230912	-20.95	10700	20230314	155.61	34600	-20.95	20230912	10700	155.61	20230314	34600	-20.95	20230912	10700	155.61	20230314	4.48	N	039440	500	79 억	1043118	N	N	2	N	N
52	20230919	140408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27500	-300	5	-1.08	9125326350	327161	60.74	27900	28450	27050	36100	19500	27800	27892.67	6.59	-50287	29433	28616	27783	26966	26133	28200	26550	79	8300	500	20570	50	1	15830000	4353	14.59	1.87	12	2.07	1885.00	14727.00	34600	20230912	-20.52	10700	20230314	157.01	34600	-20.52	20230912	10700	157.01	20230314	34600	-20.52	20230912	10700	157.01	20230314	4.48	N	039440	500	79 억	1043118	N	N	2	N	N
53	20230919	130404	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27700	-100	5	-0.36	8405098050	301093	55.90	27900	28450	27050	36100	19500	27800	27915.57	6.59	-51419	29433	28616	27783	26966	26133	28200	26550	79	8300	500	20570	50	1	15830000	4385	14.69	1.88	12	1.90	1885.00	14727.00	34600	20230912	-19.94	10700	20230314	158.88	34600	-19.94	20230912	10700	158.88	20230314	34600	-19.94	20230912	10700	158.88	20230314	4.48	N	039440	500	79 억	1043118	N	N	2	N	N
54	20230919	120416	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28050	250	2	0.90	7530801350	269659	50.06	27900	28450	27050	36100	19500	27800	27927.47	6.59	-47159	29433	28616	27783	26966	26133	28200	26550	79	8300	500	20570	50	1	15830000	4440	14.88	1.90	12	1.70	1885.00	14727.00	34600	20230912	-18.93	10700	20230314	162.15	34600	-18.93	20230912	10700	162.15	20230314	34600	-18.93	20230912	10700	162.15	20230314	4.48	N	039440	500	79 억	1043118	N	N	2	N	N
55	20230919	110415	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27700	-100	5	-0.36	3626384550	130431	24.22	27900	28150	27050	36100	19500	27800	27803.11	6.59	-13667	29433	28616	27783	26966	26133	28200	26550	79	8300	500	20570	50	1	15830000	4385	14.69	1.88	12	0.82	1885.00	14727.00	34600	20230912	-19.94	10700	20230314	158.88	34600	-19.94	20230912	10700	158.88	20230314	34600	-19.94	20230912	10700	158.88	20230314	4.48	N	039440	500	79 억	1043118	N	N	2	N	N
56	20230919	100411	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27800	0	3	0.00	2742770700	98685	18.32	27900	28150	27050	36100	19500	27800	27793.14	6.59	-10627	29433	28616	27783	26966	26133	28200	26550	79	8300	500	20570	50	1	15830000	4401	14.75	1.89	12	0.62	1885.00	14727.00	34600	20230912	-19.65	10700	20230314	159.81	34600	-19.65	20230912	10700	159.81	20230314	34600	-19.65	20230912	10700	159.81	20230314	4.48	N	039440	500	79 억	1043118	N	N	2	N	N
57	20230919	090411	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27900	100	2	0.36	674613850	24138	4.48	27900	28100	27850	36100	19500	27800	27952.82	6.59	3715	29433	28616	27783	26966	26133	28200	26550	79	8300	500	20570	50	1	15830000	4417	14.80	1.89	12	0.15	1885.00	14727.00	34600	20230912	-19.36	10700	20230314	160.75	34600	-19.36	20230912	10700	160.75	20230314	34600	-19.36	20230912	10700	160.75	20230314	4.48	N	039440	500	79 억	1043118	N	N	2	N	N
58	20230918	160412	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27800	-1200	5	-4.14	14725865450	531850	76.24	28350	28600	26950	37700	20300	29000	27687.57	6.19	49067	32166	30582	29716	28132	27266	30150	27700	79	8700	500	21460	50	1	15830000	4401	14.75	1.89	12	3.36	1885.00	14727.00	34600	20230912	-19.65	10700	20230314	159.81	34600	-19.65	20230912	10700	159.81	20230314	34600	-19.65	20230912	10700	159.81	20230314	4.36	N	039440	500	79 억	979197	N	N	2	N	N
59	20230918	150409	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27700	-1300	5	-4.48	13788591550	497955	71.38	28350	28600	26950	37700	20300	29000	27690.39	6.19	41973	32166	30582	29716	28132	27266	30150	27700	79	8700	500	21460	50	1	15830000	4385	14.69	1.88	12	3.15	1885.00	14727.00	34600	20230912	-19.94	10700	20230314	158.88	34600	-19.94	20230912	10700	158.88	20230314	34600	-19.94	20230912	10700	158.88	20230314	4.36	N	039440	500	79 억	979197	N	N	4	N	N
60	20230918	140419	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27750	-1250	5	-4.31	12199101150	440631	63.17	28350	28600	26950	37700	20300	29000	27685.48	6.19	41554	32166	30582	29716	28132	27266	30150	27700	79	8700	500	21460	50	1	15830000	4393	14.72	1.88	12	2.78	1885.00	14727.00	34600	20230912	-19.80	10700	20230314	159.35	34600	-19.80	20230912	10700	159.35	20230314	34600	-19.80	20230912	10700	159.35	20230314	4.36	N	039440	500	79 억	979197	N	N	4	N	N
61	20230918	130410	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27400	-1600	5	-5.52	10247613650	370148	53.06	28350	28600	26950	37700	20300	29000	27685.12	6.19	40750	32166	30582	29716	28132	27266	30150	27700	79	8700	500	21460	50	1	15830000	4337	14.54	1.86	12	2.34	1885.00	14727.00	34600	20230912	-20.81	10700	20230314	156.07	34600	-20.81	20230912	10700	156.07	20230314	34600	-20.81	20230912	10700	156.07	20230314	4.36	N	039440	500	79 억	979197	N	N	4	N	N
62	20230918	120411	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27100	-1900	5	-6.55	8703056100	313224	44.90	28350	28600	26950	37700	20300	29000	27785.34	6.19	22085	32166	30582	29716	28132	27266	30150	27700	79	8700	500	21460	50	1	15830000	4290	14.38	1.84	12	1.98	1885.00	14727.00	34600	20230912	-21.68	10700	20230314	153.27	34600	-21.68	20230912	10700	153.27	20230314	34600	-21.68	20230912	10700	153.27	20230314	4.36	N	039440	500	79 억	979197	N	N	4	N	N
63	20230918	110412	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27550	-1450	5	-5.00	6441793650	230189	33.00	28350	28600	27500	37700	20300	29000	27984.73	6.19	17115	32166	30582	29716	28132	27266	30150	27700	79	8700	500	21460	50	1	15830000	4361	14.62	1.87	12	1.45	1885.00	14727.00	34600	20230912	-20.38	10700	20230314	157.48	34600	-20.38	20230912	10700	157.48	20230314	34600	-20.38	20230912	10700	157.48	20230314	4.36	N	039440	500	79 억	979197	N	N	4	N	N
64	20230918	100407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27900	-1100	5	-3.79	4423017050	157233	22.54	28350	28600	27750	37700	20300	29000	28130.25	6.19	24739	32166	30582	29716	28132	27266	30150	27700	79	8700	500	21460	50	1	15830000	4417	14.80	1.89	12	0.99	1885.00	14727.00	34600	20230912	-19.36	10700	20230314	160.75	34600	-19.36	20230912	10700	160.75	20230314	34600	-19.36	20230912	10700	160.75	20230314	4.36	N	039440	500	79 억	979197	N	N	4	N	N
65	20230918	090404	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28250	-750	5	-2.59	777929150	27396	3.93	28350	28600	28250	37700	20300	29000	28395.37	6.19	5131	32166	30582	29716	28132	27266	30150	27700	79	8700	500	21460	50	1	15830000	4472	14.99	1.92	12	0.17	1885.00	14727.00	34600	20230912	-18.35	10700	20230314	164.02	34600	-18.35	20230912	10700	164.02	20230314	34600	-18.35	20230912	10700	164.02	20230314	4.36	N	039440	500	79 억	979197	N	N	4	N	N
66	20230915	160408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29000	-1650	5	-5.38	20407898700	691111	80.31	30500	31300	28850	39800	21500	30650	29530.85	6.05	1814	33583	32116	30983	29516	28383	31550	28950	79	9150	500	22680	50	1	15830000	4591	15.38	1.97	12	4.37	1885.00	14727.00	34600	20230912	-16.18	10700	20230314	171.03	34600	-16.18	20230912	10700	171.03	20230314	34600	-16.18	20230912	10700	171.03	20230314	4.70	N	039440	500	79 억	957667	N	N	4	N	N
67	20230915	150410	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29100	-1550	5	-5.06	19066721200	644918	74.94	30500	31300	28850	39800	21500	30650	29564.53	6.05	-370	33583	32116	30983	29516	28383	31550	28950	79	9150	500	22680	50	1	15830000	4607	15.44	1.98	12	4.07	1885.00	14727.00	34600	20230912	-15.90	10700	20230314	171.96	34600	-15.90	20230912	10700	171.96	20230314	34600	-15.90	20230912	10700	171.96	20230314	4.70	N	039440	500	79 억	957667	N	N	2	N	N
68	20230915	140407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29050	-1600	5	-5.22	15346487550	516590	60.03	30500	31300	29000	39800	21500	30650	29707.25	6.05	-15274	33583	32116	30983	29516	28383	31550	28950	79	9150	500	22680	50	1	15830000	4599	15.41	1.97	12	3.26	1885.00	14727.00	34600	20230912	-16.04	10700	20230314	171.50	34600	-16.04	20230912	10700	171.50	20230314	34600	-16.04	20230912	10700	171.50	20230314	4.70	N	039440	500	79 억	957667	N	N	2	N	N
69	20230915	130405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29400	-1250	5	-4.08	13098739350	439465	51.07	30500	31300	29200	39800	21500	30650	29806.07	6.05	-14607	33583	32116	30983	29516	28383	31550	28950	79	9150	500	22680	50	1	15830000	4654	15.60	2.00	12	2.78	1885.00	14727.00	34600	20230912	-15.03	10700	20230314	174.77	34600	-15.03	20230912	10700	174.77	20230314	34600	-15.03	20230912	10700	174.77	20230314	4.70	N	039440	500	79 억	957667	N	N	2	N	N
70	20230915	120411	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29500	-1150	5	-3.75	11698759050	391904	45.54	30500	31300	29200	39800	21500	30650	29851.04	6.05	-20541	33583	32116	30983	29516	28383	31550	28950	79	9150	500	22680	50	1	15830000	4670	15.65	2.00	12	2.48	1885.00	14727.00	34600	20230912	-14.74	10700	20230314	175.70	34600	-14.74	20230912	10700	175.70	20230314	34600	-14.74	20230912	10700	175.70	20230314	4.70	N	039440	500	79 억	957667	N	N	2	N	N
71	20230915	110411	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29600	-1050	5	-3.43	9299754400	310416	36.07	30500	31300	29300	39800	21500	30650	29958.96	6.05	-41219	33583	32116	30983	29516	28383	31550	28950	79	9150	500	22680	50	1	15830000	4686	15.70	2.01	12	1.96	1885.00	14727.00	34600	20230912	-14.45	10700	20230314	176.64	34600	-14.45	20230912	10700	176.64	20230314	34600	-14.45	20230912	10700	176.64	20230314	4.70	N	039440	500	79 억	957667	N	N	2	N	N
72	20230915	100412	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31300	650	2	2.12	4981817650	166276	19.32	30500	31300	29450	39800	21500	30650	29961.05	6.05	-19343	33583	32116	30983	29516	28383	31550	28950	79	9150	500	22680	50	1	15830000	4955	16.60	2.13	12	1.05	1885.00	14727.00	34600	20230912	-9.54	10700	20230314	192.52	34600	-9.54	20230912	10700	192.52	20230314	34600	-9.54	20230912	10700	192.52	20230314	4.70	N	039440	500	79 억	957667	Y	N	2	N	N
73	20230915	090404	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30400	-250	5	-0.82	450826450	14771	1.72	30500	30800	30350	39800	21500	30650	30520.88	6.05	-7395	33583	32116	30983	29516	28383	31550	28950	79	9150	500	22680	50	1	15830000	4812	16.13	2.06	12	0.09	1885.00	14727.00	34600	20230912	-12.14	10700	20230314	184.11	34600	-12.14	20230912	10700	184.11	20230314	34600	-12.14	20230912	10700	184.11	20230314	4.70	N	039440	500	79 억	957667	N	N	2	N	N
74	20230914	160410	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30650	-50	5	-0.16	26518179000	856434	83.42	31250	32450	29850	39900	21500	30700	30964.44	5.47	91254	36133	33416	31833	29116	27533	32625	28325	79	9200	500	22710	50	1	15830000	4852	16.26	2.08	12	5.41	1885.00	14727.00	34600	20230912	-11.42	10700	20230314	186.45	34600	-11.42	20230912	10700	186.45	20230314	34600	-11.42	20230912	10700	186.45	20230314	4.75	N	039440	500	79 억	865943	N	N	2	N	N
75	20230914	150401	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30400	-300	5	-0.98	24808543200	800499	77.97	31250	32450	29850	39900	21500	30700	30991.54	5.47	94189	36133	33416	31833	29116	27533	32625	28325	79	9200	500	22710	50	1	15830000	4812	16.13	2.06	12	5.06	1885.00	14727.00	34600	20230912	-12.14	10700	20230314	184.11	34600	-12.14	20230912	10700	184.11	20230314	34600	-12.14	20230912	10700	184.11	20230314	4.75	N	039440	500	79 억	865943	N	N	3	N	N
76	20230914	140401	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30900	200	2	0.65	18002807700	575395	56.04	31250	32450	30350	39900	21500	30700	31288.28	5.47	50241	36133	33416	31833	29116	27533	32625	28325	79	9200	500	22710	50	1	15830000	4891	16.39	2.10	12	3.63	1885.00	14727.00	34600	20230912	-10.69	10700	20230314	188.79	34600	-10.69	20230912	10700	188.79	20230314	34600	-10.69	20230912	10700	188.79	20230314	4.75	N	039440	500	79 억	865943	N	N	3	N	N
77	20230914	130359	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31300	600	2	1.95	15404344000	491603	47.88	31250	32450	30350	39900	21500	30700	31335.61	5.47	59997	36133	33416	31833	29116	27533	32625	28325	79	9200	500	22710	50	1	15830000	4955	16.60	2.13	12	3.11	1885.00	14727.00	34600	20230912	-9.54	10700	20230314	192.52	34600	-9.54	20230912	10700	192.52	20230314	34600	-9.54	20230912	10700	192.52	20230314	4.75	N	039440	500	79 억	865943	N	N	3	N	N
78	20230914	120409	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31050	350	2	1.14	14402277350	459433	44.75	31250	32450	30350	39900	21500	30700	31348.69	5.47	59762	36133	33416	31833	29116	27533	32625	28325	79	9200	500	22710	50	1	15830000	4915	16.47	2.11	12	2.90	1885.00	14727.00	34600	20230912	-10.26	10700	20230314	190.19	34600	-10.26	20230912	10700	190.19	20230314	34600	-10.26	20230912	10700	190.19	20230314	4.75	N	039440	500	79 억	865943	N	N	3	N	N
79	20230914	110403	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31000	300	2	0.98	11913995300	379698	36.98	31250	32450	30350	39900	21500	30700	31378.50	5.47	67443	36133	33416	31833	29116	27533	32625	28325	79	9200	500	22710	50	1	15830000	4907	16.45	2.10	12	2.40	1885.00	14727.00	34600	20230912	-10.40	10700	20230314	189.72	34600	-10.40	20230912	10700	189.72	20230314	34600	-10.40	20230912	10700	189.72	20230314	4.75	N	039440	500	79 억	865943	N	N	3	N	N
80	20230914	100358	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31400	700	2	2.28	7032481950	220972	21.52	31250	32450	31050	39900	21500	30700	31827.92	5.47	42955	36133	33416	31833	29116	27533	32625	28325	79	9200	500	22710	50	1	15830000	4971	16.66	2.13	12	1.40	1885.00	14727.00	34600	20230912	-9.25	10700	20230314	193.46	34600	-9.25	20230912	10700	193.46	20230314	34600	-9.25	20230912	10700	193.46	20230314	4.75	N	039440	500	79 억	865943	N	N	3	N	N
81	20230914	090405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31500	800	2	2.61	822768200	26295	2.56	31250	31550	31050	39900	21500	30700	31302.05	5.47	-1697	36133	33416	31833	29116	27533	32625	28325	79	9200	500	22710	50	1	15830000	4986	16.71	2.14	12	0.17	1885.00	14727.00	34600	20230912	-8.96	10700	20230314	194.39	34600	-8.96	20230912	10700	194.39	20230314	34600	-8.96	20230912	10700	194.39	20230314	4.75	N	039440	500	79 억	865943	N	N	3	N	N
82	20230913	160407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30700	-2350	5	-7.11	32617710350	1017802	62.74	33500	34550	30250	42950	23150	33050	32047.62	5.62	-31298	36250	34650	33000	31400	29750	35450	32200	79	9900	500	24450	50	1	15830000	4860	16.29	2.08	12	6.43	1885.00	14727.00	34600	20230912	-11.27	10700	20230314	186.92	34600	-11.27	20230912	10700	186.92	20230314	34600	-11.27	20230912	10700	186.92	20230314	4.77	N	039440	500	79 억	889253	N	N	3	N	N
83	20230913	150401	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30850	-2200	5	-6.66	30401499700	945821	58.30	33500	34550	30250	42950	23150	33050	32142.14	5.62	-33206	36250	34650	33000	31400	29750	35450	32200	79	9900	500	24450	50	1	15830000	4884	16.37	2.09	12	5.97	1885.00	14727.00	34600	20230912	-10.84	10700	20230314	188.32	34600	-10.84	20230912	10700	188.32	20230314	34600	-10.84	20230912	10700	188.32	20230314	4.77	N	039440	500	79 억	889253	N	N	4	N	N
84	20230913	140405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31300	-1750	5	-5.30	27820498900	862545	53.17	33500	34550	30250	42950	23150	33050	32253.17	5.62	-32415	36250	34650	33000	31400	29750	35450	32200	79	9900	500	24450	50	1	15830000	4955	16.60	2.13	12	5.45	1885.00	14727.00	34600	20230912	-9.54	10700	20230314	192.52	34600	-9.54	20230912	10700	192.52	20230314	34600	-9.54	20230912	10700	192.52	20230314	4.77	N	039440	500	79 억	889253	N	N	4	N	N
85	20230913	130356	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30800	-2250	5	-6.81	26079340100	806698	49.72	33500	34550	30250	42950	23150	33050	32327.73	5.62	-35912	36250	34650	33000	31400	29750	35450	32200	79	9900	500	24450	50	1	15830000	4876	16.34	2.09	12	5.10	1885.00	14727.00	34600	20230912	-10.98	10700	20230314	187.85	34600	-10.98	20230912	10700	187.85	20230314	34600	-10.98	20230912	10700	187.85	20230314	4.77	N	039440	500	79 억	889253	N	N	4	N	N
86	20230913	120408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30850	-2200	5	-6.66	23767121350	732220	45.13	33500	34550	30250	42950	23150	33050	32458.29	5.62	-23958	36250	34650	33000	31400	29750	35450	32200	79	9900	500	24450	50	1	15830000	4884	16.37	2.09	12	4.63	1885.00	14727.00	34600	20230912	-10.84	10700	20230314	188.32	34600	-10.84	20230912	10700	188.32	20230314	34600	-10.84	20230912	10700	188.32	20230314	4.77	N	039440	500	79 억	889253	N	N	4	N	N
87	20230913	110402	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31150	-1900	5	-5.75	20044249600	610772	37.65	33500	34550	30850	42950	23150	33050	32817.56	5.62	-5301	36250	34650	33000	31400	29750	35450	32200	79	9900	500	24450	50	1	15830000	4931	16.53	2.12	12	3.86	1885.00	14727.00	34600	20230912	-9.97	10700	20230314	191.12	34600	-9.97	20230912	10700	191.12	20230314	34600	-9.97	20230912	10700	191.12	20230314	4.77	N	039440	500	79 억	889253	N	N	4	N	N
88	20230913	100359	57	100.00	KOSDAQ		반도체	N	N	N	N	N	32650	-400	5	-1.21	12173921250	361484	22.28	33500	34550	32550	42950	23150	33050	33679.13	5.62	-33142	36250	34650	33000	31400	29750	35450	32200	79	9900	500	24450	50	1	15830000	5168	17.32	2.22	12	2.28	1885.00	14727.00	34600	20230912	-5.64	10700	20230314	205.14	34600	-5.64	20230912	10700	205.14	20230314	34600	-5.64	20230912	10700	205.14	20230314	4.77	N	039440	500	79 억	889253	N	N	4	N	N
89	20230913	090356	57	100.00	KOSDAQ		반도체	N	N	N	N	N	33600	550	2	1.66	1858060800	55146	3.40	33500	34100	33350	42950	23150	33050	33703.77	5.62	-2534	36250	34650	33000	31400	29750	35450	32200	79	9900	500	24450	50	1	15830000	5319	17.82	2.28	12	0.35	1885.00	14727.00	34600	20230912	-2.89	10700	20230314	214.02	34600	-2.89	20230912	10700	214.02	20230314	34600	-2.89	20230912	10700	214.02	20230314	4.77	N	039440	500	79 억	889253	N	N	4	N	N
90	20230912	160354	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	33050	400	2	1.23	53402805450	1612222	101.02	32450	34600	31350	42400	22900	32650	33125.52	6.19	-84594	36783	34716	31533	29466	26283	35750	30500	79	9750	500	24160	50	1	15830000	5232	17.53	2.24	12	10.18	1885.00	14727.00	34600	20230912	-4.48	10700	20230314	208.88	34600	-4.48	20230912	10700	208.88	20230314	34600	-4.48	20230912	10700	208.88	20230314	5.04	N	039440	500	79 억	980477	N	N	4	N	N
91	20230912	150401	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	33050	400	2	1.23	51592534100	1557084	97.57	32450	34600	31350	42400	22900	32650	33135.92	6.19	-94306	36783	34716	31533	29466	26283	35750	30500	79	9750	500	24160	50	1	15830000	5232	17.53	2.24	12	9.84	1885.00	14727.00	34600	20230912	-4.48	10700	20230314	208.88	34600	-4.48	20230912	10700	208.88	20230314	34600	-4.48	20230912	10700	208.88	20230314	5.04	N	039440	500	79 억	980477	N	N	2	N	N
92	20230912	140400	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	32900	250	2	0.77	47864086900	1444504	90.51	32450	34600	31350	42400	22900	32650	33137.30	6.19	-77352	36783	34716	31533	29466	26283	35750	30500	79	9750	500	24160	50	1	15830000	5208	17.45	2.23	12	9.13	1885.00	14727.00	34600	20230912	-4.91	10700	20230314	207.48	34600	-4.91	20230912	10700	207.48	20230314	34600	-4.91	20230912	10700	207.48	20230314	5.04	N	039440	500	79 억	980477	N	N	2	N	N
93	20230912	130357	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	33750	1100	2	3.37	35339494300	1074419	67.32	32450	34000	31350	42400	22900	32650	32893.06	6.19	-60961	36783	34716	31533	29466	26283	35750	30500	79	9750	500	24160	50	1	15830000	5343	17.90	2.29	12	6.79	1885.00	14727.00	34000	20230912	-0.74	10700	20230314	215.42	34000	-0.74	20230912	10700	215.42	20230314	34000	-0.74	20230912	10700	215.42	20230314	5.04	N	039440	500	79 억	980477	N	N	2	N	N
94	20230912	120351	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	33150	500	2	1.53	30944214300	943502	59.12	32450	34000	31350	42400	22900	32650	32798.12	6.19	-70271	36783	34716	31533	29466	26283	35750	30500	79	9750	500	24160	50	1	15830000	5248	17.59	2.25	12	5.96	1885.00	14727.00	34000	20230912	-2.50	10700	20230314	209.81	34000	-2.50	20230912	10700	209.81	20230314	34000	-2.50	20230912	10700	209.81	20230314	5.04	N	039440	500	79 억	980477	N	N	2	N	N
95	20230912	110356	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	33250	600	2	1.84	27925653700	852857	53.44	32450	34000	31350	42400	22900	32650	32744.31	6.19	-73140	36783	34716	31533	29466	26283	35750	30500	79	9750	500	24160	50	1	15830000	5263	17.64	2.26	12	5.39	1885.00	14727.00	34000	20230912	-2.21	10700	20230314	210.75	34000	-2.21	20230912	10700	210.75	20230314	34000	-2.21	20230912	10700	210.75	20230314	5.04	N	039440	500	79 억	980477	N	N	2	N	N
96	20230912	100355	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	32700	50	2	0.15	22665664600	693306	43.44	32450	34000	31350	42400	22900	32650	32692.51	6.19	-89911	36783	34716	31533	29466	26283	35750	30500	79	9750	500	24160	50	1	15830000	5176	17.35	2.22	12	4.38	1885.00	14727.00	34000	20230912	-3.82	10700	20230314	205.61	34000	-3.82	20230912	10700	205.61	20230314	34000	-3.82	20230912	10700	205.61	20230314	5.04	N	039440	500	79 억	980477	N	N	2	N	N
97	20230912	090359	57	100.00	KOSDAQ		반도체	N	N	N	N	N	32350	-300	5	-0.92	1439956950	44399	2.78	32450	32600	32250	42400	22900	32650	32398.74	6.19	-3337	36783	34716	31533	29466	26283	35750	30500	79	9750	500	24160	50	1	15830000	5121	17.16	2.20	12	0.28	1885.00	14727.00	33600	20230911	-3.72	10700	20230314	202.34	33600	-3.72	20230911	10700	202.34	20230314	33600	-3.72	20230911	10700	202.34	20230314	5.04	N	039440	500	79 억	980477	N	N	2	N	N
98	20230911	160353	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	32650	1850	2	6.01	48676042750	1574221	82.11	30650	33600	28350	40000	21600	30800	30918.12	6.20	11482	34766	32782	30916	28932	27066	33775	29925	79	9200	500	22790	50	1	15830000	5168	17.32	2.22	12	9.94	1885.00	14727.00	33600	20230911	-2.83	10700	20230314	205.14	33600	-2.83	20230911	10700	205.14	20230314	33600	-2.83	20230911	10700	205.14	20230314	4.44	N	039440	500	79 억	980670	N	N	2	N	N
99	20230911	150359	57	100.00	KOSDAQ		반도체	N	N	N	N	N	32000	1200	2	3.90	34701442900	1147272	59.84	30650	32300	28350	40000	21600	30800	30246.91	6.20	15927	34766	32782	30916	28932	27066	33775	29925	79	9200	500	22790	50	1	15830000	5066	16.98	2.17	12	7.25	1885.00	14727.00	32900	20230908	-2.74	10700	20230314	199.07	32900	-2.74	20230908	10700	199.07	20230314	32900	-2.74	20230908	10700	199.07	20230314	4.44	N	039440	500	79 억	980670	N	N	3	N	N
100	20230911	140404	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30850	50	2	0.16	27168571350	906460	47.28	30650	31450	28350	40000	21600	30800	29972.16	6.20	27920	34766	32782	30916	28932	27066	33775	29925	79	9200	500	22790	50	1	15830000	4884	16.37	2.09	12	5.73	1885.00	14727.00	32900	20230908	-6.23	10700	20230314	188.32	32900	-6.23	20230908	10700	188.32	20230314	32900	-6.23	20230908	10700	188.32	20230314	4.44	N	039440	500	79 억	980670	N	N	3	N	N
101	20230911	130351	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30350	-450	5	-1.46	25414763950	849298	44.30	30650	31450	28350	40000	21600	30800	29924.43	6.20	36739	34766	32782	30916	28932	27066	33775	29925	79	9200	500	22790	50	1	15830000	4804	16.10	2.06	12	5.37	1885.00	14727.00	32900	20230908	-7.75	10700	20230314	183.64	32900	-7.75	20230908	10700	183.64	20230314	32900	-7.75	20230908	10700	183.64	20230314	4.44	N	039440	500	79 억	980670	N	N	3	N	N
102	20230911	120354	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30550	-250	5	-0.81	23032111650	771674	40.25	30650	31450	28350	40000	21600	30800	29846.93	6.20	33936	34766	32782	30916	28932	27066	33775	29925	79	9200	500	22790	50	1	15830000	4836	16.21	2.07	12	4.87	1885.00	14727.00	32900	20230908	-7.14	10700	20230314	185.51	32900	-7.14	20230908	10700	185.51	20230314	32900	-7.14	20230908	10700	185.51	20230314	4.44	N	039440	500	79 억	980670	N	N	3	N	N
103	20230911	110347	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30450	-350	5	-1.14	18628494950	627777	32.74	30650	31450	28350	40000	21600	30800	29673.73	6.20	23005	34766	32782	30916	28932	27066	33775	29925	79	9200	500	22790	50	1	15830000	4820	16.15	2.07	12	3.97	1885.00	14727.00	32900	20230908	-7.45	10700	20230314	184.58	32900	-7.45	20230908	10700	184.58	20230314	32900	-7.45	20230908	10700	184.58	20230314	4.44	N	039440	500	79 억	980670	N	N	3	N	N
104	20230911	100350	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29100	-1700	5	-5.52	10391199700	345413	18.02	30650	31450	29000	40000	21600	30800	30083.39	6.20	10452	34766	32782	30916	28932	27066	33775	29925	79	9200	500	22790	50	1	15830000	4607	15.44	1.98	12	2.18	1885.00	14727.00	32900	20230908	-11.55	10700	20230314	171.96	32900	-11.55	20230908	10700	171.96	20230314	32900	-11.55	20230908	10700	171.96	20230314	4.44	N	039440	500	79 억	980670	N	N	3	N	N
105	20230911	090349	57	100.00	KOSDAQ		반도체	N	N	N	N	N	30650	-150	5	-0.49	1072219400	34865	1.82	30650	31050	30500	40000	21600	30800	30753.45	6.20	-634	34766	32782	30916	28932	27066	33775	29925	79	9200	500	22790	50	1	15830000	4852	16.26	2.08	12	0.22	1885.00	14727.00	32900	20230908	-6.84	10700	20230314	186.45	32900	-6.84	20230908	10700	186.45	20230314	32900	-6.84	20230908	10700	186.45	20230314	4.44	N	039440	500	79 억	980670	N	N	3	N	N
106	20230908	160354	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	30800	-400	5	-1.28	57881905300	1888370	85.25	30150	32900	29050	40550	21850	31200	30651.46	6.72	-91132	34900	33050	29550	27700	24200	33975	28625	79	9350	500	23080	50	1	15830000	4876	16.34	2.09	12	11.93	1885.00	14727.00	32900	20230908	-6.38	10700	20230314	187.85	32900	-6.38	20230908	10700	187.85	20230314	32900	-6.38	20230908	10700	187.85	20230314	4.55	N	039440	500	79 억	1063814	N	N	3	N	N
107	20230908	150355	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	30500	-700	5	-2.24	55292219450	1803991	81.44	30150	32900	29050	40550	21850	31200	30649.66	6.72	-83711	34900	33050	29550	27700	24200	33975	28625	79	9350	500	23080	50	1	15830000	4828	16.18	2.07	12	11.40	1885.00	14727.00	32900	20230908	-7.29	10700	20230314	185.05	32900	-7.29	20230908	10700	185.05	20230314	32900	-7.29	20230908	10700	185.05	20230314	4.55	N	039440	500	79 억	1063814	N	N	3	N	N
108	20230908	140355	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	29800	-1400	5	-4.49	50350646050	1639561	74.02	30150	32900	29050	40550	21850	31200	30709.56	6.72	-53259	34900	33050	29550	27700	24200	33975	28625	79	9350	500	23080	50	1	15830000	4717	15.81	2.02	12	10.36	1885.00	14727.00	32900	20230908	-9.42	10700	20230314	178.50	32900	-9.42	20230908	10700	178.50	20230314	32900	-9.42	20230908	10700	178.50	20230314	4.55	N	039440	500	79 억	1063814	N	N	3	N	N
109	20230908	130356	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	29450	-1750	5	-5.61	47022405900	1527343	68.95	30150	32900	29050	40550	21850	31200	30786.81	6.72	-46383	34900	33050	29550	27700	24200	33975	28625	79	9350	500	23080	50	1	15830000	4662	15.62	2.00	12	9.65	1885.00	14727.00	32900	20230908	-10.49	10700	20230314	175.23	32900	-10.49	20230908	10700	175.23	20230314	32900	-10.49	20230908	10700	175.23	20230314	4.55	N	039440	500	79 억	1063814	N	N	3	N	N
110	20230908	120402	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	29700	-1500	5	-4.81	43512121350	1407705	63.55	30150	32900	29300	40550	21850	31200	30909.78	6.72	-68938	34900	33050	29550	27700	24200	33975	28625	79	9350	500	23080	50	1	15830000	4702	15.76	2.02	12	8.89	1885.00	14727.00	32900	20230908	-9.73	10700	20230314	177.57	32900	-9.73	20230908	10700	177.57	20230314	32900	-9.73	20230908	10700	177.57	20230314	4.55	N	039440	500	79 억	1063814	N	N	3	N	N
111	20230908	110358	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	29900	-1300	5	-4.17	40549011000	1308286	59.06	30150	32900	29300	40550	21850	31200	30993.85	6.72	-39798	34900	33050	29550	27700	24200	33975	28625	79	9350	500	23080	50	1	15830000	4733	15.86	2.03	12	8.26	1885.00	14727.00	32900	20230908	-9.12	10700	20230314	179.44	32900	-9.12	20230908	10700	179.44	20230314	32900	-9.12	20230908	10700	179.44	20230314	4.55	N	039440	500	79 억	1063814	N	N	3	N	N
112	20230908	100355	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	30750	-450	5	-1.44	33212869500	1063689	48.02	30150	32900	29550	40550	21850	31200	31224.25	6.72	-54612	34900	33050	29550	27700	24200	33975	28625	79	9350	500	23080	50	1	15830000	4868	16.31	2.09	12	6.72	1885.00	14727.00	32900	20230908	-6.53	10700	20230314	187.38	32900	-6.53	20230908	10700	187.38	20230314	32900	-6.53	20230908	10700	187.38	20230314	4.55	N	039440	500	79 억	1063814	N	N	3	N	N
113	20230908	090401	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29800	-1400	5	-4.49	4058288900	135292	6.11	30150	30450	29550	40550	21850	31200	29988.17	6.72	-6566	34900	33050	29550	27700	24200	33975	28625	79	9350	500	23080	50	1	15830000	4717	15.81	2.02	12	0.85	1885.00	14727.00	31600	20230714	-5.70	10700	20230314	178.50	31600	-5.70	20230714	10700	178.50	20230314	31600	-5.70	20230714	10700	178.50	20230314	4.55	N	039440	500	79 억	1063814	N	N	3	N	N
114	20230907	160353	57	100.00	KOSDAQ		반도체	N	N	N	N	N	31200	4450	2	16.64	63629867950	2163957	659.55	26050	31400	26050	34750	18750	26750	29392.87	6.22	72024	27850	27300	26650	26100	25450	26975	25775	79	8000	500	19790	50	1	15830000	4939	16.55	2.12	12	13.67	1885.00	14727.00	31600	20230714	-1.27	10700	20230314	191.59	31600	-1.27	20230714	10700	191.59	20230314	31600	-1.27	20230714	10700	191.59	20230314	4.70	N	039440	500	79 억	984498	N	N	3	N	N
115	20230907	150354	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29800	3050	2	11.40	44707300750	1547876	471.78	26050	30100	26050	34750	18750	26750	28883.00	6.22	100965	27850	27300	26650	26100	25450	26975	25775	79	8000	500	19790	50	1	15830000	4717	15.81	2.02	12	9.78	1885.00	14727.00	31600	20230714	-5.70	10700	20230314	178.50	31600	-5.70	20230714	10700	178.50	20230314	31600	-5.70	20230714	10700	178.50	20230314	4.70	N	039440	500	79 억	984498	N	N	4	N	N
116	20230907	140352	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29250	2500	2	9.35	23358004550	827649	252.26	26050	29500	26050	34750	18750	26750	28222.11	6.22	61841	27850	27300	26650	26100	25450	26975	25775	79	8000	500	19790	50	1	15830000	4630	15.52	1.99	12	5.23	1885.00	14727.00	31600	20230714	-7.44	10700	20230314	173.36	31600	-7.44	20230714	10700	173.36	20230314	31600	-7.44	20230714	10700	173.36	20230314	4.70	N	039440	500	79 억	984498	N	N	4	N	N
117	20230907	130353	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27900	1150	2	4.30	8219610100	302532	92.21	26050	28000	26050	34750	18750	26750	27169.39	6.22	34104	27850	27300	26650	26100	25450	26975	25775	79	8000	500	19790	50	1	15830000	4417	14.80	1.89	12	1.91	1885.00	14727.00	31600	20230714	-11.71	10700	20230314	160.75	31600	-11.71	20230714	10700	160.75	20230314	31600	-11.71	20230714	10700	160.75	20230314	4.70	N	039440	500	79 억	984498	N	N	4	N	N
118	20230907	120358	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27200	450	2	1.68	5944501500	220326	67.15	26050	27400	26050	34750	18750	26750	26980.48	6.22	26351	27850	27300	26650	26100	25450	26975	25775	79	8000	500	19790	50	1	15830000	4306	14.43	1.85	12	1.39	1885.00	14727.00	31600	20230714	-13.92	10700	20230314	154.21	31600	-13.92	20230714	10700	154.21	20230314	31600	-13.92	20230714	10700	154.21	20230314	4.70	N	039440	500	79 억	984498	N	N	4	N	N
119	20230907	110357	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27100	350	2	1.31	5306303400	196841	59.99	26050	27400	26050	34750	18750	26750	26957.31	6.22	22784	27850	27300	26650	26100	25450	26975	25775	79	8000	500	19790	50	1	15830000	4290	14.38	1.84	12	1.24	1885.00	14727.00	31600	20230714	-14.24	10700	20230314	153.27	31600	-14.24	20230714	10700	153.27	20230314	31600	-14.24	20230714	10700	153.27	20230314	4.70	N	039440	500	79 억	984498	N	N	4	N	N
120	20230907	100353	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27200	450	2	1.68	3766282650	140084	42.70	26050	27400	26050	34750	18750	26750	26885.89	6.22	5405	27850	27300	26650	26100	25450	26975	25775	79	8000	500	19790	50	1	15830000	4306	14.43	1.85	12	0.88	1885.00	14727.00	31600	20230714	-13.92	10700	20230314	154.21	31600	-13.92	20230714	10700	154.21	20230314	31600	-13.92	20230714	10700	154.21	20230314	4.70	N	039440	500	79 억	984498	N	N	4	N	N
121	20230907	090358	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26650	-100	5	-0.37	517401900	19726	6.01	26050	26700	26050	34750	18750	26750	26229.44	6.22	4611	27850	27300	26650	26100	25450	26975	25775	79	8000	500	19790	50	1	15830000	4219	14.14	1.81	12	0.12	1885.00	14727.00	31600	20230714	-15.66	10700	20230314	149.07	31600	-15.66	20230714	10700	149.07	20230314	31600	-15.66	20230714	10700	149.07	20230314	4.70	N	039440	500	79 억	984498	N	N	4	N	N
122	20230906	160354	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26750	-200	5	-0.74	8588978300	325612	99.27	26900	27200	26000	35000	18900	26950	26377.26	6.14	-9715	28050	27500	27000	26450	25950	27250	26200	79	8050	500	19940	50	1	15830000	4235	14.19	1.82	12	2.06	1885.00	14727.00	31600	20230714	-15.35	10700	20230314	150.00	31600	-15.35	20230714	10700	150.00	20230314	31600	-15.35	20230714	10700	150.00	20230314	4.74	N	039440	500	79 억	971804	N	N	4	N	N
123	20230906	150352	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26100	-850	5	-3.15	7082594950	268578	81.88	26900	27200	26000	35000	18900	26950	26370.39	6.14	-4434	28050	27500	27000	26450	25950	27250	26200	79	8050	500	19940	50	1	15830000	4132	13.85	1.77	12	1.70	1885.00	14727.00	31600	20230714	-17.41	10700	20230314	143.93	31600	-17.41	20230714	10700	143.93	20230314	31600	-17.41	20230714	10700	143.93	20230314	4.74	N	039440	500	79 억	971804	N	N	4	N	N
124	20230906	140354	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26400	-550	5	-2.04	5878167200	222579	67.86	26900	27200	26000	35000	18900	26950	26408.98	6.14	-15958	28050	27500	27000	26450	25950	27250	26200	79	8050	500	19940	50	1	15830000	4179	14.01	1.79	12	1.41	1885.00	14727.00	31600	20230714	-16.46	10700	20230314	146.73	31600	-16.46	20230714	10700	146.73	20230314	31600	-16.46	20230714	10700	146.73	20230314	4.74	N	039440	500	79 억	971804	N	N	4	N	N
125	20230906	130352	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26300	-650	5	-2.41	5382015950	203735	62.11	26900	27200	26000	35000	18900	26950	26416.35	6.14	-15184	28050	27500	27000	26450	25950	27250	26200	79	8050	500	19940	50	1	15830000	4163	13.95	1.79	12	1.29	1885.00	14727.00	31600	20230714	-16.77	10700	20230314	145.79	31600	-16.77	20230714	10700	145.79	20230314	31600	-16.77	20230714	10700	145.79	20230314	4.74	N	039440	500	79 억	971804	N	N	4	N	N
126	20230906	120356	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26250	-700	5	-2.60	4965957650	187855	57.27	26900	27200	26000	35000	18900	26950	26434.64	6.14	-20361	28050	27500	27000	26450	25950	27250	26200	79	8050	500	19940	50	1	15830000	4155	13.93	1.78	12	1.19	1885.00	14727.00	31600	20230714	-16.93	10700	20230314	145.33	31600	-16.93	20230714	10700	145.33	20230314	31600	-16.93	20230714	10700	145.33	20230314	4.74	N	039440	500	79 억	971804	N	N	4	N	N
127	20230906	110357	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26200	-750	5	-2.78	4564693650	172523	52.60	26900	27200	26000	35000	18900	26950	26458.03	6.14	-24434	28050	27500	27000	26450	25950	27250	26200	79	8050	500	19940	50	1	15830000	4147	13.90	1.78	12	1.09	1885.00	14727.00	31600	20230714	-17.09	10700	20230314	144.86	31600	-17.09	20230714	10700	144.86	20230314	31600	-17.09	20230714	10700	144.86	20230314	4.74	N	039440	500	79 억	971804	N	N	4	N	N
128	20230906	100346	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26600	-350	5	-1.30	2377089400	89219	27.20	26900	27200	26350	35000	18900	26950	26642.78	6.14	-29070	28050	27500	27000	26450	25950	27250	26200	79	8050	500	19940	50	1	15830000	4211	14.11	1.81	12	0.56	1885.00	14727.00	31600	20230714	-15.82	10700	20230314	148.60	31600	-15.82	20230714	10700	148.60	20230314	31600	-15.82	20230714	10700	148.60	20230314	4.74	N	039440	500	79 억	971804	N	N	4	N	N
129	20230906	090349	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27050	100	2	0.37	307727500	11386	3.47	26900	27200	26850	35000	18900	26950	27027.88	6.14	1286	28050	27500	27000	26450	25950	27250	26200	79	8050	500	19940	50	1	15830000	4282	14.35	1.84	12	0.07	1885.00	14727.00	31600	20230714	-14.40	10700	20230314	152.80	31600	-14.40	20230714	10700	152.80	20230314	31600	-14.40	20230714	10700	152.80	20230314	4.74	N	039440	500	79 억	971804	N	N	4	N	N
130	20230905	160347	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26950	-350	5	-1.28	8737850300	324136	58.64	27200	27550	26500	35450	19150	27300	26957.36	6.08	-3497	30166	28732	27816	26382	25466	28275	25925	79	8150	500	20200	50	1	15830000	4266	14.30	1.83	12	2.05	1885.00	14727.00	31600	20230714	-14.72	10700	20230314	151.87	31600	-14.72	20230714	10700	151.87	20230314	31600	-14.72	20230714	10700	151.87	20230314	4.47	N	039440	500	79 억	962216	N	N	4	N	N
131	20230905	150359	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26850	-450	5	-1.65	8178810700	303314	54.87	27200	27550	26500	35450	19150	27300	26964.83	6.08	-1157	30166	28732	27816	26382	25466	28275	25925	79	8150	500	20200	50	1	15830000	4250	14.24	1.82	12	1.92	1885.00	14727.00	31600	20230714	-15.03	10700	20230314	150.93	31600	-15.03	20230714	10700	150.93	20230314	31600	-15.03	20230714	10700	150.93	20230314	4.47	N	039440	500	79 억	962216	N	N	1	N	N
132	20230905	140354	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27150	-150	5	-0.55	6321124400	234148	42.36	27200	27550	26500	35450	19150	27300	26996.28	6.08	10500	30166	28732	27816	26382	25466	28275	25925	79	8150	500	20200	50	1	15830000	4298	14.40	1.84	12	1.48	1885.00	14727.00	31600	20230714	-14.08	10700	20230314	153.74	31600	-14.08	20230714	10700	153.74	20230314	31600	-14.08	20230714	10700	153.74	20230314	4.47	N	039440	500	79 억	962216	N	N	1	N	N
133	20230905	130341	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26900	-400	5	-1.47	5484244000	203131	36.75	27200	27550	26500	35450	19150	27300	26998.56	6.08	9014	30166	28732	27816	26382	25466	28275	25925	79	8150	500	20200	50	1	15830000	4258	14.27	1.83	12	1.28	1885.00	14727.00	31600	20230714	-14.87	10700	20230314	151.40	31600	-14.87	20230714	10700	151.40	20230314	31600	-14.87	20230714	10700	151.40	20230314	4.47	N	039440	500	79 억	962216	N	N	1	N	N
134	20230905	120348	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27000	-300	5	-1.10	4655713200	172447	31.20	27200	27550	26500	35450	19150	27300	26997.94	6.08	8971	30166	28732	27816	26382	25466	28275	25925	79	8150	500	20200	50	1	15830000	4274	14.32	1.83	12	1.09	1885.00	14727.00	31600	20230714	-14.56	10700	20230314	152.34	31600	-14.56	20230714	10700	152.34	20230314	31600	-14.56	20230714	10700	152.34	20230314	4.47	N	039440	500	79 억	962216	N	N	1	N	N
135	20230905	110351	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27050	-250	5	-0.92	3283773550	122094	22.09	27200	27500	26500	35450	19150	27300	26895.45	6.08	12660	30166	28732	27816	26382	25466	28275	25925	79	8150	500	20200	50	1	15830000	4282	14.35	1.84	12	0.77	1885.00	14727.00	31600	20230714	-14.40	10700	20230314	152.80	31600	-14.40	20230714	10700	152.80	20230314	31600	-14.40	20230714	10700	152.80	20230314	4.47	N	039440	500	79 억	962216	N	N	1	N	N
136	20230905	100346	57	100.00	KOSDAQ		반도체	N	N	N	N	N	26900	-400	5	-1.47	1808950550	66849	12.09	27200	27500	26700	35450	19150	27300	27060.24	6.08	4842	30166	28732	27816	26382	25466	28275	25925	79	8150	500	20200	50	1	15830000	4258	14.27	1.83	12	0.42	1885.00	14727.00	31600	20230714	-14.87	10700	20230314	151.40	31600	-14.87	20230714	10700	151.40	20230314	31600	-14.87	20230714	10700	151.40	20230314	4.47	N	039440	500	79 억	962216	N	N	1	N	N
137	20230905	090342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27200	-100	5	-0.37	367896000	13609	2.46	27200	27250	26700	35450	19150	27300	27033.27	6.08	-2374	30166	28732	27816	26382	25466	28275	25925	79	8150	500	20200	50	1	15830000	4306	14.43	1.85	12	0.09	1885.00	14727.00	31600	20230714	-13.92	10700	20230314	154.21	31600	-13.92	20230714	10700	154.21	20230314	31600	-13.92	20230714	10700	154.21	20230314	4.47	N	039440	500	79 억	962216	N	N	1	N	N
138	20230904	160345	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27300	-1850	5	-6.35	15219288450	549281	81.82	29200	29250	26900	37850	20450	29150	27700.06	6.68	-91705	30716	29932	28716	27932	26716	30325	28325	79	8700	500	21570	50	1	15830000	4322	14.48	1.85	12	3.47	1885.00	14727.00	31600	20230714	-13.61	10700	20230314	155.14	31600	-13.61	20230714	10700	155.14	20230314	31600	-13.61	20230714	10700	155.14	20230314	4.21	N	039440	500	79 억	1057656	N	N	1	N	N
139	20230904	150339	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27100	-2050	5	-7.03	14378960250	518400	77.22	29200	29250	26900	37850	20450	29150	27728.70	6.68	-84564	30716	29932	28716	27932	26716	30325	28325	79	8700	500	21570	50	1	15830000	4290	14.38	1.84	12	3.27	1885.00	14727.00	31600	20230714	-14.24	10700	20230314	153.27	31600	-14.24	20230714	10700	153.27	20230314	31600	-14.24	20230714	10700	153.27	20230314	4.21	N	039440	500	79 억	1057656	N	N	1	N	N
140	20230904	140337	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27250	-1900	5	-6.52	11896096900	426589	63.54	29200	29250	27100	37850	20450	29150	27877.31	6.68	-85302	30716	29932	28716	27932	26716	30325	28325	79	8700	500	21570	50	1	15830000	4314	14.46	1.85	12	2.69	1885.00	14727.00	31600	20230714	-13.77	10700	20230314	154.67	31600	-13.77	20230714	10700	154.67	20230314	31600	-13.77	20230714	10700	154.67	20230314	4.21	N	039440	500	79 억	1057656	N	N	1	N	N
141	20230904	130343	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27300	-1850	5	-6.35	11071245900	396354	59.04	29200	29250	27100	37850	20450	29150	27923.14	6.68	-82622	30716	29932	28716	27932	26716	30325	28325	79	8700	500	21570	50	1	15830000	4322	14.48	1.85	12	2.50	1885.00	14727.00	31600	20230714	-13.61	10700	20230314	155.14	31600	-13.61	20230714	10700	155.14	20230314	31600	-13.61	20230714	10700	155.14	20230314	4.21	N	039440	500	79 억	1057656	N	N	1	N	N
142	20230904	120336	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27550	-1600	5	-5.49	9663007450	344844	51.37	29200	29250	27200	37850	20450	29150	28011.16	6.68	-68965	30716	29932	28716	27932	26716	30325	28325	79	8700	500	21570	50	1	15830000	4361	14.62	1.87	12	2.18	1885.00	14727.00	31600	20230714	-12.82	10700	20230314	157.48	31600	-12.82	20230714	10700	157.48	20230314	31600	-12.82	20230714	10700	157.48	20230314	4.21	N	039440	500	79 억	1057656	N	N	1	N	N
143	20230904	110332	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27900	-1250	5	-4.29	8495511800	302677	45.09	29200	29250	27200	37850	20450	29150	28056.73	6.68	-70584	30716	29932	28716	27932	26716	30325	28325	79	8700	500	21570	50	1	15830000	4417	14.80	1.89	12	1.91	1885.00	14727.00	31600	20230714	-11.71	10700	20230314	160.75	31600	-11.71	20230714	10700	160.75	20230314	31600	-11.71	20230714	10700	160.75	20230314	4.21	N	039440	500	79 억	1057656	N	N	1	N	N
144	20230904	100333	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28450	-700	5	-2.40	6742436350	239638	35.70	29200	29250	27200	37850	20450	29150	28122.65	6.68	-57396	30716	29932	28716	27932	26716	30325	28325	79	8700	500	21570	50	1	15830000	4504	15.09	1.93	12	1.51	1885.00	14727.00	31600	20230714	-9.97	10700	20230314	165.89	31600	-9.97	20230714	10700	165.89	20230314	31600	-9.97	20230714	10700	165.89	20230314	4.21	N	039440	500	79 억	1057656	N	N	1	N	N
145	20230904	090340	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28300	-850	5	-2.92	1229406600	42523	6.33	29200	29250	28050	37850	20450	29150	28892.84	6.68	-16483	30716	29932	28716	27932	26716	30325	28325	79	8700	500	21570	50	1	15830000	4480	15.01	1.92	12	0.27	1885.00	14727.00	31600	20230714	-10.44	10700	20230314	164.49	31600	-10.44	20230714	10700	164.49	20230314	31600	-10.44	20230714	10700	164.49	20230314	4.21	N	039440	500	79 억	1057656	N	N	1	N	N
146	20230901	160336	57	100.00	KOSDAQ		반도체	N	N	N	N	N	29150	900	2	3.19	19042295150	666399	110.58	28500	29500	27500	36700	19800	28250	28573.92	7.45	-85372	29983	29116	28133	27266	26283	29550	27700	79	8450	500	20900	50	1	15830000	4614	15.46	1.98	12	4.21	1885.00	14727.00	31600	20230714	-7.75	10700	20230314	172.43	31600	-7.75	20230714	10700	172.43	20230314	31600	-7.75	20230714	10700	172.43	20230314	4.39	N	039440	500	79 억	1180066	N	N	1	N	N
147	20230901	150342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28950	700	2	2.48	17728173250	621054	103.06	28500	29500	27500	36700	19800	28250	28545.30	7.45	-76801	29983	29116	28133	27266	26283	29550	27700	79	8450	500	20900	50	1	15830000	4583	15.36	1.97	12	3.92	1885.00	14727.00	31600	20230714	-8.39	10700	20230314	170.56	31600	-8.39	20230714	10700	170.56	20230314	31600	-8.39	20230714	10700	170.56	20230314	4.39	N	039440	500	79 억	1180066	N	N	2	N	N
148	20230901	140339	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28250	0	3	0.00	10312394200	365084	60.58	28500	29100	27500	36700	19800	28250	28246.63	7.45	-47376	29983	29116	28133	27266	26283	29550	27700	79	8450	500	20900	50	1	15830000	4472	14.99	1.92	12	2.31	1885.00	14727.00	31600	20230714	-10.60	10700	20230314	164.02	31600	-10.60	20230714	10700	164.02	20230314	31600	-10.60	20230714	10700	164.02	20230314	4.39	N	039440	500	79 억	1180066	N	N	2	N	N
149	20230901	130334	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28200	-50	5	-0.18	8622800900	305244	50.65	28500	29100	27500	36700	19800	28250	28248.88	7.45	-29942	29983	29116	28133	27266	26283	29550	27700	79	8450	500	20900	50	1	15830000	4464	14.96	1.91	12	1.93	1885.00	14727.00	31600	20230714	-10.76	10700	20230314	163.55	31600	-10.76	20230714	10700	163.55	20230314	31600	-10.76	20230714	10700	163.55	20230314	4.39	N	039440	500	79 억	1180066	N	N	2	N	N
150	20230901	120336	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27850	-400	5	-1.42	7732094100	273238	45.34	28500	29100	27500	36700	19800	28250	28298.02	7.45	-30322	29983	29116	28133	27266	26283	29550	27700	79	8450	500	20900	50	1	15830000	4409	14.77	1.89	12	1.73	1885.00	14727.00	31600	20230714	-11.87	10700	20230314	160.28	31600	-11.87	20230714	10700	160.28	20230314	31600	-11.87	20230714	10700	160.28	20230314	4.39	N	039440	500	79 억	1180066	N	N	2	N	N
151	20230901	110336	57	100.00	KOSDAQ		반도체	N	N	N	N	N	27850	-400	5	-1.42	6924463700	244451	40.56	28500	29100	27500	36700	19800	28250	28326.59	7.45	-25439	29983	29116	28133	27266	26283	29550	27700	79	8450	500	20900	50	1	15830000	4409	14.77	1.89	12	1.54	1885.00	14727.00	31600	20230714	-11.87	10700	20230314	160.28	31600	-11.87	20230714	10700	160.28	20230314	31600	-11.87	20230714	10700	160.28	20230314	4.39	N	039440	500	79 억	1180066	N	N	2	N	N
152	20230901	100334	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28400	150	2	0.53	4203009300	147238	24.43	28500	29100	27600	36700	19800	28250	28545.68	7.45	-26700	29983	29116	28133	27266	26283	29550	27700	79	8450	500	20900	50	1	15830000	4496	15.07	1.93	12	0.93	1885.00	14727.00	31600	20230714	-10.13	10700	20230314	165.42	31600	-10.13	20230714	10700	165.42	20230314	31600	-10.13	20230714	10700	165.42	20230314	4.39	N	039440	500	79 억	1180066	N	N	2	N	N
153	20230901	090330	57	100.00	KOSDAQ		반도체	N	N	N	N	N	28400	150	2	0.53	510936700	18023	2.99	28500	28550	28100	36700	19800	28250	28349.15	7.45	-3534	29983	29116	28133	27266	26283	29550	27700	79	8450	500	20900	50	1	15830000	4496	15.07	1.93	12	0.11	1885.00	14727.00	31600	20230714	-10.13	10700	20230314	165.42	31600	-10.13	20230714	10700	165.42	20230314	31600	-10.13	20230714	10700	165.42	20230314	4.39	N	039440	500	79 억	1180066	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History