KissMeData/330860/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161126	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19990	370	2	1.89	257214660	13025	31.97	19500	19990	19460	25500	13740	19620	19747.04	2.11	-531	21273	20446	19873	19046	18473	20160	18760	61	5880	500	14120	10	1	12184045	2436	9.48	0.95	12	0.11	2109.00	21047.00	31700	20230719	-36.94	16550	20230103	20.79	31700	-36.94	20230719	16550	20.79	20230103	31700	-36.94	20230719	16550	20.79	20230103	2.29	N	330860	500	60 억	256568	N	N	0	N	N
3	20230927	151138	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19900	280	2	1.43	239453990	12135	29.78	19500	19970	19460	25500	13740	19620	19732.51	2.11	-504	21273	20446	19873	19046	18473	20160	18760	61	5880	500	14120	10	1	12184045	2425	9.44	0.95	12	0.10	2109.00	21047.00	31700	20230719	-37.22	16550	20230103	20.24	31700	-37.22	20230719	16550	20.24	20230103	31700	-37.22	20230719	16550	20.24	20230103	2.29	N	330860	500	60 억	256568	N	N	0	N	N
4	20230927	141138	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19820	200	2	1.02	200012140	10149	24.91	19500	19970	19460	25500	13740	19620	19707.57	2.11	-1038	21273	20446	19873	19046	18473	20160	18760	61	5880	500	14120	10	1	12184045	2415	9.40	0.94	12	0.08	2109.00	21047.00	31700	20230719	-37.48	16550	20230103	19.76	31700	-37.48	20230719	16550	19.76	20230103	31700	-37.48	20230719	16550	19.76	20230103	2.29	N	330860	500	60 억	256568	N	N	0	N	N
5	20230927	131123	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19730	110	2	0.56	161846240	8218	20.17	19500	19970	19460	25500	13740	19620	19694.12	2.11	-1998	21273	20446	19873	19046	18473	20160	18760	61	5880	500	14120	10	1	12184045	2404	9.36	0.94	12	0.07	2109.00	21047.00	31700	20230719	-37.76	16550	20230103	19.21	31700	-37.76	20230719	16550	19.21	20230103	31700	-37.76	20230719	16550	19.21	20230103	2.29	N	330860	500	60 억	256568	N	N	0	N	N
6	20230927	121121	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19680	60	2	0.31	126622720	6426	15.77	19500	19970	19460	25500	13740	19620	19704.75	2.11	-1881	21273	20446	19873	19046	18473	20160	18760	61	5880	500	14120	10	1	12184045	2398	9.33	0.94	12	0.05	2109.00	21047.00	31700	20230719	-37.92	16550	20230103	18.91	31700	-37.92	20230719	16550	18.91	20230103	31700	-37.92	20230719	16550	18.91	20230103	2.29	N	330860	500	60 억	256568	N	N	0	N	N
7	20230927	111132	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19670	50	2	0.25	116684720	5921	14.53	19500	19970	19460	25500	13740	19620	19706.93	2.11	-1815	21273	20446	19873	19046	18473	20160	18760	61	5880	500	14120	10	1	12184045	2397	9.33	0.93	12	0.05	2109.00	21047.00	31700	20230719	-37.95	16550	20230103	18.85	31700	-37.95	20230719	16550	18.85	20230103	31700	-37.95	20230719	16550	18.85	20230103	2.29	N	330860	500	60 억	256568	N	N	0	N	N
8	20230927	101125	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19740	120	2	0.61	90054130	4571	11.22	19500	19970	19460	25500	13740	19620	19701.19	2.11	-1421	21273	20446	19873	19046	18473	20160	18760	61	5880	500	14120	10	1	12184045	2405	9.36	0.94	12	0.04	2109.00	21047.00	31700	20230719	-37.73	16550	20230103	19.27	31700	-37.73	20230719	16550	19.27	20230103	31700	-37.73	20230719	16550	19.27	20230103	2.29	N	330860	500	60 억	256568	N	N	0	N	N
9	20230927	091145	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19590	-30	5	-0.15	9181050	470	1.15	19500	19620	19460	25500	13740	19620	19534.15	2.11	-97	21273	20446	19873	19046	18473	20160	18760	61	5880	500	14120	10	1	12184045	2387	9.29	0.93	12	0.00	2109.00	21047.00	31700	20230719	-38.20	16550	20230103	18.37	31700	-38.20	20230719	16550	18.37	20230103	31700	-38.20	20230719	16550	18.37	20230103	2.29	N	330860	500	60 억	256568	N	N	0	N	N
10	20230926	161123	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19620	-430	5	-2.14	804720850	40736	141.81	20700	20700	19300	26050	14050	20050	19754.57	2.16	-7064	21050	20550	20150	19650	19250	20800	19900	61	6000	500	14430	10	1	12184045	2391	9.30	0.93	12	0.33	2109.00	21047.00	31700	20230719	-38.11	16550	20230103	18.55	31700	-38.11	20230719	16550	18.55	20230103	31700	-38.11	20230719	16550	18.55	20230103	2.34	N	330860	500	60 억	263632	N	N	1	N	N
11	20230926	151122	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19420	-630	5	-3.14	778803050	39409	137.19	20700	20700	19300	26050	14050	20050	19762.06	2.16	-6737	21050	20550	20150	19650	19250	20800	19900	61	6000	500	14430	10	1	12184045	2366	9.21	0.92	12	0.32	2109.00	21047.00	31700	20230719	-38.74	16550	20230103	17.34	31700	-38.74	20230719	16550	17.34	20230103	31700	-38.74	20230719	16550	17.34	20230103	2.34	N	330860	500	60 억	263632	N	N	1	N	N
12	20230926	141114	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19450	-600	5	-2.99	711135240	35928	125.08	20700	20700	19300	26050	14050	20050	19793.34	2.16	-6958	21050	20550	20150	19650	19250	20800	19900	61	6000	500	14430	10	1	12184045	2370	9.22	0.92	12	0.29	2109.00	21047.00	31700	20230719	-38.64	16550	20230103	17.52	31700	-38.64	20230719	16550	17.52	20230103	31700	-38.64	20230719	16550	17.52	20230103	2.34	N	330860	500	60 억	263632	N	N	1	N	N
13	20230926	131118	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19590	-460	5	-2.29	549537110	27621	96.16	20700	20700	19590	26050	14050	20050	19895.63	2.16	-8581	21050	20550	20150	19650	19250	20800	19900	61	6000	500	14430	10	1	12184045	2387	9.29	0.93	12	0.23	2109.00	21047.00	31700	20230719	-38.20	16550	20230103	18.37	31700	-38.20	20230719	16550	18.37	20230103	31700	-38.20	20230719	16550	18.37	20230103	2.34	N	330860	500	60 억	263632	N	N	1	N	N
14	20230926	121125	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19730	-320	5	-1.60	462879990	23218	80.83	20700	20700	19710	26050	14050	20050	19936.26	2.16	-6416	21050	20550	20150	19650	19250	20800	19900	61	6000	500	14430	10	1	12184045	2404	9.36	0.94	12	0.19	2109.00	21047.00	31700	20230719	-37.76	16550	20230103	19.21	31700	-37.76	20230719	16550	19.21	20230103	31700	-37.76	20230719	16550	19.21	20230103	2.34	N	330860	500	60 억	263632	N	N	1	N	N
15	20230926	111118	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19890	-160	5	-0.80	356366640	17833	62.08	20700	20700	19760	26050	14050	20050	19983.55	2.16	-5256	21050	20550	20150	19650	19250	20800	19900	61	6000	500	14430	10	1	12184045	2423	9.43	0.95	12	0.15	2109.00	21047.00	31700	20230719	-37.26	16550	20230103	20.18	31700	-37.26	20230719	16550	20.18	20230103	31700	-37.26	20230719	16550	20.18	20230103	2.34	N	330860	500	60 억	263632	N	N	1	N	N
16	20230926	101120	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19800	-250	5	-1.25	250818870	12520	43.59	20700	20700	19760	26050	14050	20050	20033.46	2.16	-5691	21050	20550	20150	19650	19250	20800	19900	61	6000	500	14430	10	1	12184045	2412	9.39	0.94	12	0.10	2109.00	21047.00	31700	20230719	-37.54	16550	20230103	19.64	31700	-37.54	20230719	16550	19.64	20230103	31700	-37.54	20230719	16550	19.64	20230103	2.34	N	330860	500	60 억	263632	N	N	1	N	N
17	20230926	091121	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20200	150	2	0.75	61134000	2992	10.42	20700	20700	20200	26050	14050	20050	20432.49	2.16	-2003	21050	20550	20150	19650	19250	20800	19900	61	6000	500	14430	50	1	12184045	2461	9.58	0.96	12	0.02	2109.00	21047.00	31700	20230719	-36.28	16550	20230103	22.05	31700	-36.28	20230719	16550	22.05	20230103	31700	-36.28	20230719	16550	22.05	20230103	2.34	N	330860	500	60 억	263632	N	N	1	N	N
18	20230925	161124	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20050	-50	5	-0.25	573393710	28565	65.41	19750	20650	19750	26100	14100	20100	20073.30	2.17	-415	20733	20416	19983	19666	19233	20575	19825	61	6000	500	14470	50	1	12184045	2443	9.51	0.95	12	0.23	2109.00	21047.00	31700	20230719	-36.75	16550	20230103	21.15	31700	-36.75	20230719	16550	21.15	20230103	31700	-36.75	20230719	16550	21.15	20230103	2.23	N	330860	500	60 억	264209	N	N	1	N	N
19	20230925	151125	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20000	-100	5	-0.50	519283560	25864	59.23	19750	20650	19750	26100	14100	20100	20077.47	2.17	-522	20733	20416	19983	19666	19233	20575	19825	61	6000	500	14470	50	1	12184045	2437	9.48	0.95	12	0.21	2109.00	21047.00	31700	20230719	-36.91	16550	20230103	20.85	31700	-36.91	20230719	16550	20.85	20230103	31700	-36.91	20230719	16550	20.85	20230103	2.23	N	330860	500	60 억	264209	N	N	1	N	N
20	20230925	141106	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	50	2	0.25	413760560	20605	47.18	19750	20650	19750	26100	14100	20100	20080.59	2.17	-161	20733	20416	19983	19666	19233	20575	19825	61	6000	500	14470	50	1	12184045	2455	9.55	0.96	12	0.17	2109.00	21047.00	31700	20230719	-36.44	16550	20230103	21.75	31700	-36.44	20230719	16550	21.75	20230103	31700	-36.44	20230719	16550	21.75	20230103	2.23	N	330860	500	60 억	264209	N	N	1	N	N
21	20230925	131113	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	50	2	0.25	361169660	17998	41.21	19750	20650	19750	26100	14100	20100	20067.21	2.17	207	20733	20416	19983	19666	19233	20575	19825	61	6000	500	14470	50	1	12184045	2455	9.55	0.96	12	0.15	2109.00	21047.00	31700	20230719	-36.44	16550	20230103	21.75	31700	-36.44	20230719	16550	21.75	20230103	31700	-36.44	20230719	16550	21.75	20230103	2.23	N	330860	500	60 억	264209	N	N	1	N	N
22	20230925	121118	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20050	-50	5	-0.25	309712590	15433	35.34	19750	20650	19750	26100	14100	20100	20068.20	2.17	-226	20733	20416	19983	19666	19233	20575	19825	61	6000	500	14470	50	1	12184045	2443	9.51	0.95	12	0.13	2109.00	21047.00	31700	20230719	-36.75	16550	20230103	21.15	31700	-36.75	20230719	16550	21.15	20230103	31700	-36.75	20230719	16550	21.15	20230103	2.23	N	330860	500	60 억	264209	N	N	1	N	N
23	20230925	111113	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	0	3	0.00	280258140	13963	31.97	19750	20650	19750	26100	14100	20100	20071.48	2.17	-50	20733	20416	19983	19666	19233	20575	19825	61	6000	500	14470	50	1	12184045	2449	9.53	0.96	12	0.11	2109.00	21047.00	31700	20230719	-36.59	16550	20230103	21.45	31700	-36.59	20230719	16550	21.45	20230103	31700	-36.59	20230719	16550	21.45	20230103	2.23	N	330860	500	60 억	264209	N	N	1	N	N
24	20230925	101116	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20050	-50	5	-0.25	229996690	11458	26.24	19750	20650	19750	26100	14100	20100	20073.02	2.17	867	20733	20416	19983	19666	19233	20575	19825	61	6000	500	14470	50	1	12184045	2443	9.51	0.95	12	0.09	2109.00	21047.00	31700	20230719	-36.75	16550	20230103	21.15	31700	-36.75	20230719	16550	21.15	20230103	31700	-36.75	20230719	16550	21.15	20230103	2.23	N	330860	500	60 억	264209	N	N	1	N	N
25	20230925	091111	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	0	3	0.00	92594290	4655	10.66	19750	20200	19750	26100	14100	20100	19891.36	2.17	213	20733	20416	19983	19666	19233	20575	19825	61	6000	500	14470	50	1	12184045	2449	9.53	0.96	12	0.04	2109.00	21047.00	31700	20230719	-36.59	16550	20230103	21.45	31700	-36.59	20230719	16550	21.45	20230103	31700	-36.59	20230719	16550	21.45	20230103	2.23	N	330860	500	60 억	264209	N	N	1	N	N
26	20230922	161154	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	0	3	0.00	871264570	43660	19.30	19550	20300	19550	26100	14100	20100	19955.33	2.15	2134	23093	21596	20653	19156	18213	21125	18685	61	6000	500	14470	50	1	12184045	2449	9.53	0.96	12	0.36	2109.00	21047.00	31700	20230719	-36.59	16550	20230103	21.45	31700	-36.59	20230719	16550	21.45	20230103	31700	-36.59	20230719	16550	21.45	20230103	2.23	N	330860	500	60 억	262397	N	N	1	N	N
27	20230922	151147	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20250	150	2	0.75	809951120	40613	17.96	19550	20300	19550	26100	14100	20100	19943.15	2.15	1988	23093	21596	20653	19156	18213	21125	18685	61	6000	500	14470	50	1	12184045	2467	9.60	0.96	12	0.33	2109.00	21047.00	31700	20230719	-36.12	16550	20230103	22.36	31700	-36.12	20230719	16550	22.36	20230103	31700	-36.12	20230719	16550	22.36	20230103	2.23	N	330860	500	60 억	262397	N	N	265	N	N
28	20230922	141145	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20150	50	2	0.25	725963670	36456	16.12	19550	20300	19550	26100	14100	20100	19913.42	2.15	2538	23093	21596	20653	19156	18213	21125	18685	61	6000	500	14470	50	1	12184045	2455	9.55	0.96	12	0.30	2109.00	21047.00	31700	20230719	-36.44	16550	20230103	21.75	31700	-36.44	20230719	16550	21.75	20230103	31700	-36.44	20230719	16550	21.75	20230103	2.23	N	330860	500	60 억	262397	N	N	265	N	N
29	20230922	131033	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	0	3	0.00	615931170	30975	13.69	19550	20100	19550	26100	14100	20100	19884.78	2.15	1541	23093	21596	20653	19156	18213	21125	18685	61	6000	500	14470	50	1	12184045	2449	9.53	0.96	12	0.25	2109.00	21047.00	31700	20230719	-36.59	16550	20230103	21.45	31700	-36.59	20230719	16550	21.45	20230103	31700	-36.59	20230719	16550	21.45	20230103	2.23	N	330860	500	60 억	262397	N	N	265	N	N
30	20230922	121031	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19960	-140	5	-0.70	574868060	28924	12.79	19550	20050	19550	26100	14100	20100	19875.12	2.15	402	23093	21596	20653	19156	18213	21125	18685	61	6000	500	14470	10	1	12184045	2432	9.46	0.95	12	0.24	2109.00	21047.00	31700	20230719	-37.03	16550	20230103	20.60	31700	-37.03	20230719	16550	20.60	20230103	31700	-37.03	20230719	16550	20.60	20230103	2.23	N	330860	500	60 억	262397	N	N	265	N	N
31	20230922	111027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19970	-130	5	-0.65	492318190	24793	10.96	19550	20050	19550	26100	14100	20100	19857.14	2.15	2037	23093	21596	20653	19156	18213	21125	18685	61	6000	500	14470	10	1	12184045	2433	9.47	0.95	12	0.20	2109.00	21047.00	31700	20230719	-37.00	16550	20230103	20.66	31700	-37.00	20230719	16550	20.66	20230103	31700	-37.00	20230719	16550	20.66	20230103	2.23	N	330860	500	60 억	262397	N	N	265	N	N
32	20230922	101025	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19800	-300	5	-1.49	364983440	18402	8.14	19550	20050	19550	26100	14100	20100	19833.90	2.15	182	23093	21596	20653	19156	18213	21125	18685	61	6000	500	14470	10	1	12184045	2412	9.39	0.94	12	0.15	2109.00	21047.00	31700	20230719	-37.54	16550	20230103	19.64	31700	-37.54	20230719	16550	19.64	20230103	31700	-37.54	20230719	16550	19.64	20230103	2.23	N	330860	500	60 억	262397	N	N	265	N	N
33	20230922	091024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19800	-300	5	-1.49	101088020	5118	2.26	19550	19950	19550	26100	14100	20100	19751.47	2.15	1471	23093	21596	20653	19156	18213	21125	18685	61	6000	500	14470	10	1	12184045	2412	9.39	0.94	12	0.04	2109.00	21047.00	31700	20230719	-37.54	16550	20230103	19.64	31700	-37.54	20230719	16550	19.64	20230103	31700	-37.54	20230719	16550	19.64	20230103	2.23	N	330860	500	60 억	262397	N	N	265	N	N
34	20230921	161024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20100	-1700	5	-7.80	4567745730	225846	609.98	21500	22150	19710	28300	15300	21800	20225.08	2.23	-36939	22400	22100	21900	21600	21400	22000	21500	61	6500	500	15690	50	1	12184045	2449	9.53	0.96	12	1.85	2109.00	21047.00	31700	20230719	-36.59	16550	20230103	21.45	31700	-36.59	20230719	16550	21.45	20230103	31700	-36.59	20230719	16550	21.45	20230103	2.23	N	330860	500	60 억	271944	N	N	265	N	N
35	20230921	151013	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19900	-1900	5	-8.72	4426311560	218769	590.87	21500	22150	19710	28300	15300	21800	20232.81	2.23	-35403	22400	22100	21900	21600	21400	22000	21500	61	6500	500	15690	10	1	12184045	2425	9.44	0.95	12	1.80	2109.00	21047.00	31700	20230719	-37.22	16550	20230103	20.24	31700	-37.22	20230719	16550	20.24	20230103	31700	-37.22	20230719	16550	20.24	20230103	2.23	N	330860	500	60 억	271944	N	N	0	N	N
36	20230921	141019	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19790	-2010	5	-9.22	3838438830	188993	510.45	21500	22150	19720	28300	15300	21800	20309.95	2.23	-32476	22400	22100	21900	21600	21400	22000	21500	61	6500	500	15690	10	1	12184045	2411	9.38	0.94	12	1.55	2109.00	21047.00	31700	20230719	-37.57	16550	20230103	19.58	31700	-37.57	20230719	16550	19.58	20230103	31700	-37.57	20230719	16550	19.58	20230103	2.23	N	330860	500	60 억	271944	N	N	0	N	N
37	20230921	131018	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19920	-1880	5	-8.62	3083968300	151024	407.90	21500	22150	19910	28300	15300	21800	20420.39	2.23	-26829	22400	22100	21900	21600	21400	22000	21500	61	6500	500	15690	10	1	12184045	2427	9.45	0.95	12	1.24	2109.00	21047.00	31700	20230719	-37.16	16550	20230103	20.36	31700	-37.16	20230719	16550	20.36	20230103	31700	-37.16	20230719	16550	20.36	20230103	2.23	N	330860	500	60 억	271944	N	N	0	N	N
38	20230921	121010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20000	-1800	5	-8.26	2368719210	115222	311.20	21500	22150	19980	28300	15300	21800	20557.87	2.23	-20020	22400	22100	21900	21600	21400	22000	21500	61	6500	500	15690	50	1	12184045	2437	9.48	0.95	12	0.95	2109.00	21047.00	31700	20230719	-36.91	16550	20230103	20.85	31700	-36.91	20230719	16550	20.85	20230103	31700	-36.91	20230719	16550	20.85	20230103	2.23	N	330860	500	60 억	271944	N	N	0	N	N
39	20230921	111032	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20400	-1400	5	-6.42	1518964400	72875	196.83	21500	22150	20300	28300	15300	21800	20843.42	2.23	-18487	22400	22100	21900	21600	21400	22000	21500	61	6500	500	15690	50	1	12184045	2486	9.67	0.97	12	0.60	2109.00	21047.00	31700	20230719	-35.65	16550	20230103	23.26	31700	-35.65	20230719	16550	23.26	20230103	31700	-35.65	20230719	16550	23.26	20230103	2.23	N	330860	500	60 억	271944	N	N	0	N	N
40	20230921	101009	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	20800	-1000	5	-4.59	747086100	35246	95.20	21500	22150	20800	28300	15300	21800	21196.34	2.23	-8233	22400	22100	21900	21600	21400	22000	21500	61	6500	500	15690	50	1	12184045	2534	9.86	0.99	12	0.29	2109.00	21047.00	31700	20230719	-34.38	16550	20230103	25.68	31700	-34.38	20230719	16550	25.68	20230103	31700	-34.38	20230719	16550	25.68	20230103	2.23	N	330860	500	60 억	271944	N	N	0	N	N
41	20230921	091013	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21550	-250	5	-1.15	97235700	4524	12.22	21500	22150	21350	28300	15300	21800	21493.30	2.23	-999	22400	22100	21900	21600	21400	22000	21500	61	6500	500	15690	50	1	12184045	2626	10.22	1.02	12	0.04	2109.00	21047.00	31700	20230719	-32.02	16550	20230103	30.21	31700	-32.02	20230719	16550	30.21	20230103	31700	-32.02	20230719	16550	30.21	20230103	2.23	N	330860	500	60 억	271944	N	N	0	N	N
42	20230920	161022	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21800	-350	5	-1.58	804722800	36842	148.84	22150	22200	21700	28750	15550	22150	21842.71	2.31	-13333	22816	22482	22266	21932	21716	22375	21825	61	6600	500	15940	50	1	12184045	2656	10.34	1.04	12	0.30	2109.00	21047.00	31700	20230719	-31.23	16550	20230103	31.72	31700	-31.23	20230719	16550	31.72	20230103	31700	-31.23	20230719	16550	31.72	20230103	2.23	N	330860	500	60 억	281246	N	N	0	N	N
43	20230920	150954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21750	-400	5	-1.81	777103300	35574	143.72	22150	22200	21700	28750	15550	22150	21844.70	2.31	-13103	22816	22482	22266	21932	21716	22375	21825	61	6600	500	15940	50	1	12184045	2650	10.31	1.03	12	0.29	2109.00	21047.00	31700	20230719	-31.39	16550	20230103	31.42	31700	-31.39	20230719	16550	31.42	20230103	31700	-31.39	20230719	16550	31.42	20230103	2.23	N	330860	500	60 억	281246	N	N	0	N	N
44	20230920	141012	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21750	-400	5	-1.81	696718150	31878	128.79	22150	22200	21700	28750	15550	22150	21855.77	2.31	-12490	22816	22482	22266	21932	21716	22375	21825	61	6600	500	15940	50	1	12184045	2650	10.31	1.03	12	0.26	2109.00	21047.00	31700	20230719	-31.39	16550	20230103	31.42	31700	-31.39	20230719	16550	31.42	20230103	31700	-31.39	20230719	16550	31.42	20230103	2.23	N	330860	500	60 억	281246	N	N	0	N	N
45	20230920	131005	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21800	-350	5	-1.58	520580250	23768	96.02	22150	22200	21750	28750	15550	22150	21902.57	2.31	-7715	22816	22482	22266	21932	21716	22375	21825	61	6600	500	15940	50	1	12184045	2656	10.34	1.04	12	0.20	2109.00	21047.00	31700	20230719	-31.23	16550	20230103	31.72	31700	-31.23	20230719	16550	31.72	20230103	31700	-31.23	20230719	16550	31.72	20230103	2.23	N	330860	500	60 억	281246	N	N	0	N	N
46	20230920	121004	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21800	-350	5	-1.58	405685900	18492	74.71	22150	22200	21800	28750	15550	22150	21938.45	2.31	-5025	22816	22482	22266	21932	21716	22375	21825	61	6600	500	15940	50	1	12184045	2656	10.34	1.04	12	0.15	2109.00	21047.00	31700	20230719	-31.23	16550	20230103	31.72	31700	-31.23	20230719	16550	31.72	20230103	31700	-31.23	20230719	16550	31.72	20230103	2.23	N	330860	500	60 억	281246	N	N	0	N	N
47	20230920	111010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	-200	5	-0.90	257019700	11684	47.20	22150	22200	21800	28750	15550	22150	21997.58	2.31	-1064	22816	22482	22266	21932	21716	22375	21825	61	6600	500	15940	50	1	12184045	2674	10.41	1.04	12	0.10	2109.00	21047.00	31700	20230719	-30.76	16550	20230103	32.63	31700	-30.76	20230719	16550	32.63	20230103	31700	-30.76	20230719	16550	32.63	20230103	2.23	N	330860	500	60 억	281246	N	N	0	N	N
48	20230920	100949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22000	-150	5	-0.68	196127000	8909	35.99	22150	22200	21800	28750	15550	22150	22014.48	2.31	5	22816	22482	22266	21932	21716	22375	21825	61	6600	500	15940	50	1	12184045	2680	10.43	1.05	12	0.07	2109.00	21047.00	31700	20230719	-30.60	16550	20230103	32.93	31700	-30.60	20230719	16550	32.93	20230103	31700	-30.60	20230719	16550	32.93	20230103	2.23	N	330860	500	60 억	281246	N	N	0	N	N
49	20230920	091003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22000	-150	5	-0.68	105982250	4816	19.46	22150	22200	21800	28750	15550	22150	22006.28	2.31	566	22816	22482	22266	21932	21716	22375	21825	61	6600	500	15940	50	1	12184045	2680	10.43	1.05	12	0.04	2109.00	21047.00	31700	20230719	-30.60	16550	20230103	32.93	31700	-30.60	20230719	16550	32.93	20230103	31700	-30.60	20230719	16550	32.93	20230103	2.23	N	330860	500	60 억	281246	N	N	0	N	N
50	20230919	160958	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22150	-100	5	-0.45	549964850	24710	47.45	22350	22600	22050	28900	15600	22250	22256.89	2.35	-4447	22950	22600	22350	22000	21750	22475	21875	61	6650	500	16020	50	1	12184045	2699	10.50	1.05	12	0.20	2109.00	21047.00	31700	20230719	-30.13	16550	20230103	33.84	31700	-30.13	20230719	16550	33.84	20230103	31700	-30.13	20230719	16550	33.84	20230103	2.19	N	330860	500	60 억	285856	N	N	0	N	N
51	20230919	151002	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	-150	5	-0.67	512978400	23036	44.23	22350	22600	22050	28900	15600	22250	22268.55	2.35	-4172	22950	22600	22350	22000	21750	22475	21875	61	6650	500	16020	50	1	12184045	2693	10.48	1.05	12	0.19	2109.00	21047.00	31700	20230719	-30.28	16550	20230103	33.53	31700	-30.28	20230719	16550	33.53	20230103	31700	-30.28	20230719	16550	33.53	20230103	2.19	N	330860	500	60 억	285856	N	N	0	N	N
52	20230919	141002	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22250	0	3	0.00	389282500	17447	33.50	22350	22600	22150	28900	15600	22250	22312.29	2.35	-2369	22950	22600	22350	22000	21750	22475	21875	61	6650	500	16020	50	1	12184045	2711	10.55	1.06	12	0.14	2109.00	21047.00	31700	20230719	-29.81	16550	20230103	34.44	31700	-29.81	20230719	16550	34.44	20230103	31700	-29.81	20230719	16550	34.44	20230103	2.19	N	330860	500	60 억	285856	N	N	0	N	N
53	20230919	130944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22250	0	3	0.00	367446350	16464	31.61	22350	22600	22150	28900	15600	22250	22318.17	2.35	-2377	22950	22600	22350	22000	21750	22475	21875	61	6650	500	16020	50	1	12184045	2711	10.55	1.06	12	0.14	2109.00	21047.00	31700	20230719	-29.81	16550	20230103	34.44	31700	-29.81	20230719	16550	34.44	20230103	31700	-29.81	20230719	16550	34.44	20230103	2.19	N	330860	500	60 억	285856	N	N	0	N	N
54	20230919	121001	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22200	-50	5	-0.22	340345750	15244	29.27	22350	22600	22150	28900	15600	22250	22326.54	2.35	-1642	22950	22600	22350	22000	21750	22475	21875	61	6650	500	16020	50	1	12184045	2705	10.53	1.05	12	0.13	2109.00	21047.00	31700	20230719	-29.97	16550	20230103	34.14	31700	-29.97	20230719	16550	34.14	20230103	31700	-29.97	20230719	16550	34.14	20230103	2.19	N	330860	500	60 억	285856	N	N	0	N	N
55	20230919	111006	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22350	100	2	0.45	284890450	12751	24.48	22350	22600	22150	28900	15600	22250	22342.60	2.35	115	22950	22600	22350	22000	21750	22475	21875	61	6650	500	16020	50	1	12184045	2723	10.60	1.06	12	0.10	2109.00	21047.00	31700	20230719	-29.50	16550	20230103	35.05	31700	-29.50	20230719	16550	35.05	20230103	31700	-29.50	20230719	16550	35.05	20230103	2.19	N	330860	500	60 억	285856	N	N	0	N	N
56	20230919	100958	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22200	-50	5	-0.22	181845450	8111	15.58	22350	22600	22200	28900	15600	22250	22419.61	2.35	470	22950	22600	22350	22000	21750	22475	21875	61	6650	500	16020	50	1	12184045	2705	10.53	1.05	12	0.07	2109.00	21047.00	31700	20230719	-29.97	16550	20230103	34.14	31700	-29.97	20230719	16550	34.14	20230103	31700	-29.97	20230719	16550	34.14	20230103	2.19	N	330860	500	60 억	285856	N	N	0	N	N
57	20230919	090956	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	350	2	1.57	49437400	2203	4.23	22350	22600	22250	28900	15600	22250	22440.94	2.35	750	22950	22600	22350	22000	21750	22475	21875	61	6650	500	16020	50	1	12184045	2754	10.72	1.07	12	0.02	2109.00	21047.00	31700	20230719	-28.71	16550	20230103	36.56	31700	-28.71	20230719	16550	36.56	20230103	31700	-28.71	20230719	16550	36.56	20230103	2.19	N	330860	500	60 억	285856	N	N	0	N	N
58	20230918	161000	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22250	-950	5	-4.09	1152909000	51576	43.14	22550	22700	22100	30150	16250	23200	22353.71	2.41	-7639	24133	23666	23233	22766	22333	23450	22550	61	6950	500	16700	50	1	12184045	2711	10.55	1.06	12	0.42	2109.00	21047.00	31700	20230719	-29.81	16550	20230103	34.44	31700	-29.81	20230719	16550	34.44	20230103	31700	-29.81	20230719	16550	34.44	20230103	2.16	N	330860	500	60 억	293082	N	N	0	N	N
59	20230918	150958	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22250	-950	5	-4.09	1082478500	48411	40.49	22550	22700	22100	30150	16250	23200	22360.18	2.41	-7232	24133	23666	23233	22766	22333	23450	22550	61	6950	500	16700	50	1	12184045	2711	10.55	1.06	12	0.40	2109.00	21047.00	31700	20230719	-29.81	16550	20230103	34.44	31700	-29.81	20230719	16550	34.44	20230103	31700	-29.81	20230719	16550	34.44	20230103	2.16	N	330860	500	60 억	293082	N	N	0	N	N
60	20230918	141021	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-700	5	-3.02	968907550	43334	36.24	22550	22700	22100	30150	16250	23200	22359.06	2.41	-4630	24133	23666	23233	22766	22333	23450	22550	61	6950	500	16700	50	1	12184045	2741	10.67	1.07	12	0.36	2109.00	21047.00	31700	20230719	-29.02	16550	20230103	35.95	31700	-29.02	20230719	16550	35.95	20230103	31700	-29.02	20230719	16550	35.95	20230103	2.16	N	330860	500	60 억	293082	N	N	0	N	N
61	20230918	130955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-750	5	-3.23	888140200	39738	33.24	22550	22700	22100	30150	16250	23200	22349.90	2.41	-4231	24133	23666	23233	22766	22333	23450	22550	61	6950	500	16700	50	1	12184045	2735	10.64	1.07	12	0.33	2109.00	21047.00	31700	20230719	-29.18	16550	20230103	35.65	31700	-29.18	20230719	16550	35.65	20230103	31700	-29.18	20230719	16550	35.65	20230103	2.16	N	330860	500	60 억	293082	N	N	0	N	N
62	20230918	121004	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22350	-850	5	-3.66	869268550	38895	32.53	22550	22700	22100	30150	16250	23200	22349.11	2.41	-4255	24133	23666	23233	22766	22333	23450	22550	61	6950	500	16700	50	1	12184045	2723	10.60	1.06	12	0.32	2109.00	21047.00	31700	20230719	-29.50	16550	20230103	35.05	31700	-29.50	20230719	16550	35.05	20230103	31700	-29.50	20230719	16550	35.05	20230103	2.16	N	330860	500	60 억	293082	N	N	0	N	N
63	20230918	110945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22400	-800	5	-3.45	749263500	33520	28.04	22550	22700	22100	30150	16250	23200	22352.73	2.41	-3505	24133	23666	23233	22766	22333	23450	22550	61	6950	500	16700	50	1	12184045	2729	10.62	1.06	12	0.28	2109.00	21047.00	31700	20230719	-29.34	16550	20230103	35.35	31700	-29.34	20230719	16550	35.35	20230103	31700	-29.34	20230719	16550	35.35	20230103	2.16	N	330860	500	60 억	293082	N	N	0	N	N
64	20230918	100939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	-900	5	-3.88	650242950	29091	24.33	22550	22700	22100	30150	16250	23200	22352.03	2.41	-2352	24133	23666	23233	22766	22333	23450	22550	61	6950	500	16700	50	1	12184045	2717	10.57	1.06	12	0.24	2109.00	21047.00	31700	20230719	-29.65	16550	20230103	34.74	31700	-29.65	20230719	16550	34.74	20230103	31700	-29.65	20230719	16550	34.74	20230103	2.16	N	330860	500	60 억	293082	N	N	0	N	N
65	20230918	090944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	-900	5	-3.88	274420500	12204	10.21	22550	22700	22300	30150	16250	23200	22486.11	2.41	-1687	24133	23666	23233	22766	22333	23450	22550	61	6950	500	16700	50	1	12184045	2717	10.57	1.06	12	0.10	2109.00	21047.00	31700	20230719	-29.65	16550	20230103	34.74	31700	-29.65	20230719	16550	34.74	20230103	31700	-29.65	20230719	16550	34.74	20230103	2.16	N	330860	500	60 억	293082	N	N	0	N	N
66	20230915	160954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23200	150	2	0.65	2757971600	119179	24.39	23350	23700	22800	29950	16150	23050	23141.42	2.39	-17095	27016	25032	23916	21932	20816	24475	21375	61	6900	500	16590	50	1	12184045	2827	11.00	1.10	12	0.98	2109.00	21047.00	31700	20230719	-26.81	16550	20230103	40.18	31700	-26.81	20230719	16550	40.18	20230103	31700	-26.81	20230719	16550	40.18	20230103	2.09	N	330860	500	60 억	291095	N	N	23	N	N
67	20230915	150950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23100	50	2	0.22	2656199350	114802	23.49	23350	23700	22800	29950	16150	23050	23137.22	2.39	-16284	27016	25032	23916	21932	20816	24475	21375	61	6900	500	16590	50	1	12184045	2815	10.95	1.10	12	0.94	2109.00	21047.00	31700	20230719	-27.13	16550	20230103	39.58	31700	-27.13	20230719	16550	39.58	20230103	31700	-27.13	20230719	16550	39.58	20230103	2.09	N	330860	500	60 억	291095	N	N	23	N	N
68	20230915	140956	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23150	100	2	0.43	2505311200	108257	22.15	23350	23700	22800	29950	16150	23050	23142.26	2.39	-17111	27016	25032	23916	21932	20816	24475	21375	61	6900	500	16590	50	1	12184045	2821	10.98	1.10	12	0.89	2109.00	21047.00	31700	20230719	-26.97	16550	20230103	39.88	31700	-26.97	20230719	16550	39.88	20230103	31700	-26.97	20230719	16550	39.88	20230103	2.09	N	330860	500	60 억	291095	N	N	23	N	N
69	20230915	130943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23050	0	3	0.00	2179314300	94128	19.26	23350	23700	22800	29950	16150	23050	23152.67	2.39	-17205	27016	25032	23916	21932	20816	24475	21375	61	6900	500	16590	50	1	12184045	2808	10.93	1.10	12	0.77	2109.00	21047.00	31700	20230719	-27.29	16550	20230103	39.27	31700	-27.29	20230719	16550	39.27	20230103	31700	-27.29	20230719	16550	39.27	20230103	2.09	N	330860	500	60 억	291095	N	N	23	N	N
70	20230915	120951	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23100	50	2	0.22	1793272000	77497	15.86	23350	23700	22800	29950	16150	23050	23139.89	2.39	-19677	27016	25032	23916	21932	20816	24475	21375	61	6900	500	16590	50	1	12184045	2815	10.95	1.10	12	0.64	2109.00	21047.00	31700	20230719	-27.13	16550	20230103	39.58	31700	-27.13	20230719	16550	39.58	20230103	31700	-27.13	20230719	16550	39.58	20230103	2.09	N	330860	500	60 억	291095	N	N	23	N	N
71	20230915	110958	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22900	-150	5	-0.65	1486842050	64145	13.13	23350	23700	22800	29950	16150	23050	23179.39	2.39	-20859	27016	25032	23916	21932	20816	24475	21375	61	6900	500	16590	50	1	12184045	2790	10.86	1.09	12	0.53	2109.00	21047.00	31700	20230719	-27.76	16550	20230103	38.37	31700	-27.76	20230719	16550	38.37	20230103	31700	-27.76	20230719	16550	38.37	20230103	2.09	N	330860	500	60 억	291095	N	N	23	N	N
72	20230915	100957	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23050	0	3	0.00	956298850	41067	8.40	23350	23700	23000	29950	16150	23050	23286.31	2.39	-9065	27016	25032	23916	21932	20816	24475	21375	61	6900	500	16590	50	1	12184045	2808	10.93	1.10	12	0.34	2109.00	21047.00	31700	20230719	-27.29	16550	20230103	39.27	31700	-27.29	20230719	16550	39.27	20230103	31700	-27.29	20230719	16550	39.27	20230103	2.09	N	330860	500	60 억	291095	N	N	23	N	N
73	20230915	090945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23450	400	2	1.74	313906050	13367	2.74	23350	23700	23300	29950	16150	23050	23483.66	2.39	276	27016	25032	23916	21932	20816	24475	21375	61	6900	500	16590	50	1	12184045	2857	11.12	1.11	12	0.11	2109.00	21047.00	31700	20230719	-26.03	16550	20230103	41.69	31700	-26.03	20230719	16550	41.69	20230103	31700	-26.03	20230719	16550	41.69	20230103	2.09	N	330860	500	60 억	291095	N	N	23	N	N
74	20230914	160957	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23050	-550	5	-2.33	11808873150	486232	355.31	23550	25900	22800	30650	16550	23600	24292.04	2.02	-2875	25300	24450	23050	22200	20800	24875	22625	61	7050	500	16990	50	1	12184045	2808	10.93	1.10	12	3.99	2109.00	21047.00	31700	20230719	-27.29	16550	20230103	39.27	31700	-27.29	20230719	16550	39.27	20230103	31700	-27.29	20230719	16550	39.27	20230103	2.07	N	330860	500	60 억	246372	N	N	23	N	N
75	20230914	150924	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23100	-500	5	-2.12	10560513350	432153	315.79	23550	25900	22800	30650	16550	23600	24442.16	2.02	4308	25300	24450	23050	22200	20800	24875	22625	61	7050	500	16990	50	1	12184045	2815	10.95	1.10	12	3.55	2109.00	21047.00	31700	20230719	-27.13	16550	20230103	39.58	31700	-27.13	20230719	16550	39.58	20230103	31700	-27.13	20230719	16550	39.58	20230103	2.07	N	330860	500	60 억	246372	N	N	0	N	N
76	20230914	140949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24200	600	2	2.54	8507349250	345165	252.22	23550	25900	22800	30650	16550	23600	24655.33	2.02	14934	25300	24450	23050	22200	20800	24875	22625	61	7050	500	16990	50	1	12184045	2949	11.47	1.15	12	2.83	2109.00	21047.00	31700	20230719	-23.66	16550	20230103	46.22	31700	-23.66	20230719	16550	46.22	20230103	31700	-23.66	20230719	16550	46.22	20230103	2.07	N	330860	500	60 억	246372	N	N	0	N	N
77	20230914	130929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24700	1100	2	4.66	3831052350	158020	115.47	23550	25200	22800	30650	16550	23600	24255.13	2.02	10752	25300	24450	23050	22200	20800	24875	22625	61	7050	500	16990	50	1	12184045	3009	11.71	1.17	12	1.30	2109.00	21047.00	31700	20230719	-22.08	16550	20230103	49.24	31700	-22.08	20230719	16550	49.24	20230103	31700	-22.08	20230719	16550	49.24	20230103	2.07	N	330860	500	60 억	246372	N	N	0	N	N
78	20230914	120937	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24650	1050	2	4.45	3579014350	147791	108.00	23550	25200	22800	30650	16550	23600	24228.04	2.02	12992	25300	24450	23050	22200	20800	24875	22625	61	7050	500	16990	50	1	12184045	3003	11.69	1.17	12	1.21	2109.00	21047.00	31700	20230719	-22.24	16550	20230103	48.94	31700	-22.24	20230719	16550	48.94	20230103	31700	-22.24	20230719	16550	48.94	20230103	2.07	N	330860	500	60 억	246372	N	N	0	N	N
79	20230914	110931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24250	650	2	2.75	3182776200	131692	96.23	23550	25200	22800	30650	16550	23600	24180.05	2.02	14301	25300	24450	23050	22200	20800	24875	22625	61	7050	500	16990	50	1	12184045	2955	11.50	1.15	12	1.08	2109.00	21047.00	31700	20230719	-23.50	16550	20230103	46.53	31700	-23.50	20230719	16550	46.53	20230103	31700	-23.50	20230719	16550	46.53	20230103	2.07	N	330860	500	60 억	246372	N	N	0	N	N
80	20230914	100923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24300	700	2	2.97	2718672100	112342	82.09	23550	25200	22800	30650	16550	23600	24214.52	2.02	14225	25300	24450	23050	22200	20800	24875	22625	61	7050	500	16990	50	1	12184045	2961	11.52	1.15	12	0.92	2109.00	21047.00	31700	20230719	-23.34	16550	20230103	46.83	31700	-23.34	20230719	16550	46.83	20230103	31700	-23.34	20230719	16550	46.83	20230103	2.07	N	330860	500	60 억	246372	N	N	0	N	N
81	20230914	090942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	0	3	0.00	520473000	22184	16.21	23550	24000	22800	30650	16550	23600	23442.78	2.02	858	25300	24450	23050	22200	20800	24875	22625	61	7050	500	16990	50	1	12184045	2875	11.19	1.12	12	0.18	2109.00	21047.00	31700	20230719	-25.55	16550	20230103	42.60	31700	-25.55	20230719	16550	42.60	20230103	31700	-25.55	20230719	16550	42.60	20230103	2.07	N	330860	500	60 억	246372	N	N	0	N	N
82	20230913	160944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	1600	2	7.27	3106588050	135587	507.06	21750	23900	21650	28600	15400	22000	22907.82	2.18	-18435	22833	22416	22133	21716	21433	22275	21575	61	6600	500	15840	50	1	12184045	2875	11.19	1.12	12	1.11	2109.00	21047.00	31700	20230719	-25.55	16550	20230103	42.60	31700	-25.55	20230719	16550	42.60	20230103	31700	-25.55	20230719	16550	42.60	20230103	2.03	N	330860	500	60 억	265221	N	N	0	N	N
83	20230913	150937	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23250	1250	2	5.68	2699796400	118304	442.42	21750	23800	21650	28600	15400	22000	22820.84	2.18	-16918	22833	22416	22133	21716	21433	22275	21575	61	6600	500	15840	50	1	12184045	2833	11.02	1.10	12	0.97	2109.00	21047.00	31700	20230719	-26.66	16550	20230103	40.48	31700	-26.66	20230719	16550	40.48	20230103	31700	-26.66	20230719	16550	40.48	20230103	2.03	N	330860	500	60 억	265221	N	N	0	N	N
84	20230913	140944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23550	1550	2	7.05	1486345800	65803	246.08	21750	23800	21650	28600	15400	22000	22587.81	2.18	-9457	22833	22416	22133	21716	21433	22275	21575	61	6600	500	15840	50	1	12184045	2869	11.17	1.12	12	0.54	2109.00	21047.00	31700	20230719	-25.71	16550	20230103	42.30	31700	-25.71	20230719	16550	42.30	20230103	31700	-25.71	20230719	16550	42.30	20230103	2.03	N	330860	500	60 억	265221	N	N	0	N	N
85	20230913	130916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21750	-250	5	-1.14	525347600	23810	89.04	21750	22700	21650	28600	15400	22000	22064.16	2.18	-5352	22833	22416	22133	21716	21433	22275	21575	61	6600	500	15840	50	1	12184045	2650	10.31	1.03	12	0.20	2109.00	21047.00	31700	20230719	-31.39	16550	20230103	31.42	31700	-31.39	20230719	16550	31.42	20230103	31700	-31.39	20230719	16550	31.42	20230103	2.03	N	330860	500	60 억	265221	N	N	0	N	N
86	20230913	120943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21700	-300	5	-1.36	492114450	22280	83.32	21750	22700	21650	28600	15400	22000	22087.72	2.18	-5302	22833	22416	22133	21716	21433	22275	21575	61	6600	500	15840	50	1	12184045	2644	10.29	1.03	12	0.18	2109.00	21047.00	31700	20230719	-31.55	16550	20230103	31.12	31700	-31.55	20230719	16550	31.12	20230103	31700	-31.55	20230719	16550	31.12	20230103	2.03	N	330860	500	60 억	265221	N	N	0	N	N
87	20230913	110941	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21750	-250	5	-1.14	442099350	19978	74.71	21750	22700	21650	28600	15400	22000	22129.31	2.18	-5118	22833	22416	22133	21716	21433	22275	21575	61	6600	500	15840	50	1	12184045	2650	10.31	1.03	12	0.16	2109.00	21047.00	31700	20230719	-31.39	16550	20230103	31.42	31700	-31.39	20230719	16550	31.42	20230103	31700	-31.39	20230719	16550	31.42	20230103	2.03	N	330860	500	60 억	265221	N	N	0	N	N
88	20230913	100926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21850	-150	5	-0.68	288596550	12921	48.32	21750	22700	21750	28600	15400	22000	22335.47	2.18	-1549	22833	22416	22133	21716	21433	22275	21575	61	6600	500	15840	50	1	12184045	2662	10.36	1.04	12	0.11	2109.00	21047.00	31700	20230719	-31.07	16550	20230103	32.02	31700	-31.07	20230719	16550	32.02	20230103	31700	-31.07	20230719	16550	32.02	20230103	2.03	N	330860	500	60 억	265221	N	N	0	N	N
89	20230913	090920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	700	2	3.18	74638850	3345	12.51	21750	22700	21750	28600	15400	22000	22313.56	2.18	1791	22833	22416	22133	21716	21433	22275	21575	61	6600	500	15840	50	1	12184045	2766	10.76	1.08	12	0.03	2109.00	21047.00	31700	20230719	-28.39	16550	20230103	37.16	31700	-28.39	20230719	16550	37.16	20230103	31700	-28.39	20230719	16550	37.16	20230103	2.03	N	330860	500	60 억	265221	N	N	0	N	N
90	20230912	160917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22000	-300	5	-1.35	590318850	26685	71.20	22500	22550	21850	28950	15650	22300	22121.77	2.17	1114	23266	22782	22366	21882	21466	22575	21675	61	6650	500	16050	50	1	12184045	2680	10.43	1.05	12	0.22	2109.00	21047.00	31700	20230719	-30.60	16550	20230103	32.93	31700	-30.60	20230719	16550	32.93	20230103	31700	-30.60	20230719	16550	32.93	20230103	2.04	N	330860	500	60 억	264106	N	N	0	N	N
91	20230912	150927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	-350	5	-1.57	561230250	25363	67.67	22500	22550	21850	28950	15650	22300	22127.91	2.17	1045	23266	22782	22366	21882	21466	22575	21675	61	6650	500	16050	50	1	12184045	2674	10.41	1.04	12	0.21	2109.00	21047.00	31700	20230719	-30.76	16550	20230103	32.63	31700	-30.76	20230719	16550	32.63	20230103	31700	-30.76	20230719	16550	32.63	20230103	2.04	N	330860	500	60 억	264106	N	N	0	N	N
92	20230912	140925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	-250	5	-1.12	383321450	17272	46.08	22500	22550	22000	28950	15650	22300	22193.23	2.17	-509	23266	22782	22366	21882	21466	22575	21675	61	6650	500	16050	50	1	12184045	2687	10.46	1.05	12	0.14	2109.00	21047.00	31700	20230719	-30.44	16550	20230103	33.23	31700	-30.44	20230719	16550	33.23	20230103	31700	-30.44	20230719	16550	33.23	20230103	2.04	N	330860	500	60 억	264106	N	N	0	N	N
93	20230912	130914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22150	-150	5	-0.67	274120550	12347	32.94	22500	22550	22000	28950	15650	22300	22201.39	2.17	-3110	23266	22782	22366	21882	21466	22575	21675	61	6650	500	16050	50	1	12184045	2699	10.50	1.05	12	0.10	2109.00	21047.00	31700	20230719	-30.13	16550	20230103	33.84	31700	-30.13	20230719	16550	33.84	20230103	31700	-30.13	20230719	16550	33.84	20230103	2.04	N	330860	500	60 억	264106	N	N	0	N	N
94	20230912	120914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	-200	5	-0.90	210475850	9466	25.26	22500	22550	22050	28950	15650	22300	22234.93	2.17	-3176	23266	22782	22366	21882	21466	22575	21675	61	6650	500	16050	50	1	12184045	2693	10.48	1.05	12	0.08	2109.00	21047.00	31700	20230719	-30.28	16550	20230103	33.53	31700	-30.28	20230719	16550	33.53	20230103	31700	-30.28	20230719	16550	33.53	20230103	2.04	N	330860	500	60 억	264106	N	N	0	N	N
95	20230912	110919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	-250	5	-1.12	170581600	7659	20.44	22500	22550	22050	28950	15650	22300	22272.05	2.17	-3123	23266	22782	22366	21882	21466	22575	21675	61	6650	500	16050	50	1	12184045	2687	10.46	1.05	12	0.06	2109.00	21047.00	31700	20230719	-30.44	16550	20230103	33.23	31700	-30.44	20230719	16550	33.23	20230103	31700	-30.44	20230719	16550	33.23	20230103	2.04	N	330860	500	60 억	264106	N	N	0	N	N
96	20230912	100909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22250	-50	5	-0.22	122064800	5462	14.57	22500	22550	22200	28950	15650	22300	22348.00	2.17	-2517	23266	22782	22366	21882	21466	22575	21675	61	6650	500	16050	50	1	12184045	2711	10.55	1.06	12	0.04	2109.00	21047.00	31700	20230719	-29.81	16550	20230103	34.44	31700	-29.81	20230719	16550	34.44	20230103	31700	-29.81	20230719	16550	34.44	20230103	2.04	N	330860	500	60 억	264106	N	N	0	N	N
97	20230912	090930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22350	50	2	0.22	17031150	760	2.03	22500	22550	22300	28950	15650	22300	22409.41	2.17	-641	23266	22782	22366	21882	21466	22575	21675	61	6650	500	16050	50	1	12184045	2723	10.60	1.06	12	0.01	2109.00	21047.00	31700	20230719	-29.50	16550	20230103	35.05	31700	-29.50	20230719	16550	35.05	20230103	31700	-29.50	20230719	16550	35.05	20230103	2.04	N	330860	500	60 억	264106	N	N	0	N	N
98	20230911	160911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	-300	5	-1.33	832623100	37454	88.96	22700	22850	21950	29350	15850	22600	22230.47	2.18	-752	23833	23216	22683	22066	21533	22950	21800	61	6750	500	16270	50	1	12184045	2717	10.57	1.06	12	0.31	2109.00	21047.00	31700	20230719	-29.65	16550	20230103	34.74	31700	-29.65	20230719	16550	34.74	20230103	31700	-29.65	20230719	16550	34.74	20230103	2.03	N	330860	500	60 억	265358	N	N	21	N	N
99	20230911	150915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22150	-450	5	-1.99	800352300	36004	85.51	22700	22850	21950	29350	15850	22600	22229.54	2.18	-756	23833	23216	22683	22066	21533	22950	21800	61	6750	500	16270	50	1	12184045	2699	10.50	1.05	12	0.30	2109.00	21047.00	31700	20230719	-30.13	16550	20230103	33.84	31700	-30.13	20230719	16550	33.84	20230103	31700	-30.13	20230719	16550	33.84	20230103	2.03	N	330860	500	60 억	265358	N	N	21	N	N
100	20230911	140924	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	-550	5	-2.43	604780400	27135	64.45	22700	22850	22050	29350	15850	22600	22287.83	2.18	-1244	23833	23216	22683	22066	21533	22950	21800	61	6750	500	16270	50	1	12184045	2687	10.46	1.05	12	0.22	2109.00	21047.00	31700	20230719	-30.44	16550	20230103	33.23	31700	-30.44	20230719	16550	33.23	20230103	31700	-30.44	20230719	16550	33.23	20230103	2.03	N	330860	500	60 억	265358	N	N	21	N	N
101	20230911	130856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22150	-450	5	-1.99	405227300	18107	43.01	22700	22850	22100	29350	15850	22600	22379.59	2.18	-331	23833	23216	22683	22066	21533	22950	21800	61	6750	500	16270	50	1	12184045	2699	10.50	1.05	12	0.15	2109.00	21047.00	31700	20230719	-30.13	16550	20230103	33.84	31700	-30.13	20230719	16550	33.84	20230103	31700	-30.13	20230719	16550	33.84	20230103	2.03	N	330860	500	60 억	265358	N	N	21	N	N
102	20230911	120912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-150	5	-0.66	308438700	13757	32.67	22700	22850	22150	29350	15850	22600	22420.49	2.18	160	23833	23216	22683	22066	21533	22950	21800	61	6750	500	16270	50	1	12184045	2735	10.64	1.07	12	0.11	2109.00	21047.00	31700	20230719	-29.18	16550	20230103	35.65	31700	-29.18	20230719	16550	35.65	20230103	31700	-29.18	20230719	16550	35.65	20230103	2.03	N	330860	500	60 억	265358	N	N	21	N	N
103	20230911	110856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22650	50	2	0.22	260441250	11625	27.61	22700	22850	22150	29350	15850	22600	22403.55	2.18	644	23833	23216	22683	22066	21533	22950	21800	61	6750	500	16270	50	1	12184045	2760	10.74	1.08	12	0.10	2109.00	21047.00	31700	20230719	-28.55	16550	20230103	36.86	31700	-28.55	20230719	16550	36.86	20230103	31700	-28.55	20230719	16550	36.86	20230103	2.03	N	330860	500	60 억	265358	N	N	21	N	N
104	20230911	100856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22200	-400	5	-1.77	96993500	4319	10.26	22700	22850	22200	29350	15850	22600	22457.40	2.18	-2005	23833	23216	22683	22066	21533	22950	21800	61	6750	500	16270	50	1	12184045	2705	10.53	1.05	12	0.04	2109.00	21047.00	31700	20230719	-29.97	16550	20230103	34.14	31700	-29.97	20230719	16550	34.14	20230103	31700	-29.97	20230719	16550	34.14	20230103	2.03	N	330860	500	60 억	265358	N	N	21	N	N
105	20230911	090855	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	0	3	0.00	13470450	595	1.41	22700	22850	22550	29350	15850	22600	22639.41	2.18	-320	23833	23216	22683	22066	21533	22950	21800	61	6750	500	16270	50	1	12184045	2754	10.72	1.07	12	0.00	2109.00	21047.00	31700	20230719	-28.71	16550	20230103	36.56	31700	-28.71	20230719	16550	36.56	20230103	31700	-28.71	20230719	16550	36.56	20230103	2.03	N	330860	500	60 억	265358	N	N	21	N	N
106	20230908	160917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	-250	5	-1.09	942771300	42061	167.63	22850	23300	22150	29700	16000	22850	22414.38	2.17	2430	23750	23300	23050	22600	22350	23175	22475	61	6850	500	16450	50	1	12184045	2754	10.72	1.07	12	0.35	2109.00	21047.00	31700	20230719	-28.71	16550	20230103	36.56	31700	-28.71	20230719	16550	36.56	20230103	31700	-28.71	20230719	16550	36.56	20230103	2.02	N	330860	500	60 억	264279	N	N	21	N	N
107	20230908	150917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-400	5	-1.75	867490350	38736	154.38	22850	23300	22150	29700	16000	22850	22394.94	2.17	3372	23750	23300	23050	22600	22350	23175	22475	61	6850	500	16450	50	1	12184045	2735	10.64	1.07	12	0.32	2109.00	21047.00	31700	20230719	-29.18	16550	20230103	35.65	31700	-29.18	20230719	16550	35.65	20230103	31700	-29.18	20230719	16550	35.65	20230103	2.02	N	330860	500	60 억	264279	N	N	870	N	N
108	20230908	140908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22250	-600	5	-2.63	822259200	36712	146.32	22850	23300	22150	29700	16000	22850	22397.56	2.17	2397	23750	23300	23050	22600	22350	23175	22475	61	6850	500	16450	50	1	12184045	2711	10.55	1.06	12	0.30	2109.00	21047.00	31700	20230719	-29.81	16550	20230103	34.44	31700	-29.81	20230719	16550	34.44	20230103	31700	-29.81	20230719	16550	34.44	20230103	2.02	N	330860	500	60 억	264279	N	N	870	N	N
109	20230908	130917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22350	-500	5	-2.19	711657500	31734	126.48	22850	23300	22200	29700	16000	22850	22425.71	2.17	1544	23750	23300	23050	22600	22350	23175	22475	61	6850	500	16450	50	1	12184045	2723	10.60	1.06	12	0.26	2109.00	21047.00	31700	20230719	-29.50	16550	20230103	35.05	31700	-29.50	20230719	16550	35.05	20230103	31700	-29.50	20230719	16550	35.05	20230103	2.02	N	330860	500	60 억	264279	N	N	870	N	N
110	20230908	120929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22250	-600	5	-2.63	588902550	26220	104.50	22850	23300	22200	29700	16000	22850	22460.05	2.17	-150	23750	23300	23050	22600	22350	23175	22475	61	6850	500	16450	50	1	12184045	2711	10.55	1.06	12	0.22	2109.00	21047.00	31700	20230719	-29.81	16550	20230103	34.44	31700	-29.81	20230719	16550	34.44	20230103	31700	-29.81	20230719	16550	34.44	20230103	2.02	N	330860	500	60 억	264279	N	N	870	N	N
111	20230908	110925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	-550	5	-2.41	496691400	22080	88.00	22850	23300	22200	29700	16000	22850	22495.08	2.17	-1165	23750	23300	23050	22600	22350	23175	22475	61	6850	500	16450	50	1	12184045	2717	10.57	1.06	12	0.18	2109.00	21047.00	31700	20230719	-29.65	16550	20230103	34.74	31700	-29.65	20230719	16550	34.74	20230103	31700	-29.65	20230719	16550	34.74	20230103	2.02	N	330860	500	60 억	264279	N	N	870	N	N
112	20230908	100915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-400	5	-1.75	268428750	11874	47.32	22850	23300	22450	29700	16000	22850	22606.43	2.17	-3211	23750	23300	23050	22600	22350	23175	22475	61	6850	500	16450	50	1	12184045	2735	10.64	1.07	12	0.10	2109.00	21047.00	31700	20230719	-29.18	16550	20230103	35.65	31700	-29.18	20230719	16550	35.65	20230103	31700	-29.18	20230719	16550	35.65	20230103	2.02	N	330860	500	60 억	264279	N	N	870	N	N
113	20230908	090922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	-50	5	-0.22	47905250	2105	8.39	22850	23300	22550	29700	16000	22850	22757.84	2.17	-1556	23750	23300	23050	22600	22350	23175	22475	61	6850	500	16450	50	1	12184045	2778	10.81	1.08	12	0.02	2109.00	21047.00	31700	20230719	-28.08	16550	20230103	37.76	31700	-28.08	20230719	16550	37.76	20230103	31700	-28.08	20230719	16550	37.76	20230103	2.02	N	330860	500	60 억	264279	N	N	870	N	N
114	20230907	160904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22850	-250	5	-1.08	577789050	25021	54.84	22900	23500	22800	30000	16200	23100	23092.18	2.14	3218	24800	23950	23450	22600	22100	23700	22350	61	6900	500	16630	50	1	12184045	2784	10.83	1.09	12	0.21	2109.00	21047.00	31700	20230719	-27.92	16550	20230103	38.07	31700	-27.92	20230719	16550	38.07	20230103	31700	-27.92	20230719	16550	38.07	20230103	2.04	N	330860	500	60 억	260814	N	N	870	N	N
115	20230907	150911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23050	-50	5	-0.22	532525100	23046	50.51	22900	23500	22800	30000	16200	23100	23107.05	2.14	2646	24800	23950	23450	22600	22100	23700	22350	61	6900	500	16630	50	1	12184045	2808	10.93	1.10	12	0.19	2109.00	21047.00	31700	20230719	-27.29	16550	20230103	39.27	31700	-27.29	20230719	16550	39.27	20230103	31700	-27.29	20230719	16550	39.27	20230103	2.04	N	330860	500	60 억	260814	N	N	18	N	N
116	20230907	140909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23150	50	2	0.22	488139750	21120	46.29	22900	23500	22800	30000	16200	23100	23112.68	2.14	1968	24800	23950	23450	22600	22100	23700	22350	61	6900	500	16630	50	1	12184045	2821	10.98	1.10	12	0.17	2109.00	21047.00	31700	20230719	-26.97	16550	20230103	39.88	31700	-26.97	20230719	16550	39.88	20230103	31700	-26.97	20230719	16550	39.88	20230103	2.04	N	330860	500	60 억	260814	N	N	18	N	N
117	20230907	130904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23400	300	2	1.30	416624550	18037	39.53	22900	23500	22800	30000	16200	23100	23098.33	2.14	2778	24800	23950	23450	22600	22100	23700	22350	61	6900	500	16630	50	1	12184045	2851	11.10	1.11	12	0.15	2109.00	21047.00	31700	20230719	-26.18	16550	20230103	41.39	31700	-26.18	20230719	16550	41.39	20230103	31700	-26.18	20230719	16550	41.39	20230103	2.04	N	330860	500	60 억	260814	N	N	18	N	N
118	20230907	120918	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23000	-100	5	-0.43	332421200	14416	31.59	22900	23300	22800	30000	16200	23100	23059.18	2.14	2148	24800	23950	23450	22600	22100	23700	22350	61	6900	500	16630	50	1	12184045	2802	10.91	1.09	12	0.12	2109.00	21047.00	31700	20230719	-27.44	16550	20230103	38.97	31700	-27.44	20230719	16550	38.97	20230103	31700	-27.44	20230719	16550	38.97	20230103	2.04	N	330860	500	60 억	260814	N	N	18	N	N
119	20230907	110907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22900	-200	5	-0.87	325971100	14135	30.98	22900	23300	22800	30000	16200	23100	23061.27	2.14	2160	24800	23950	23450	22600	22100	23700	22350	61	6900	500	16630	50	1	12184045	2790	10.86	1.09	12	0.12	2109.00	21047.00	31700	20230719	-27.76	16550	20230103	38.37	31700	-27.76	20230719	16550	38.37	20230103	31700	-27.76	20230719	16550	38.37	20230103	2.04	N	330860	500	60 억	260814	N	N	18	N	N
120	20230907	100908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23150	50	2	0.22	218799750	9467	20.75	22900	23300	22900	30000	16200	23100	23111.84	2.14	586	24800	23950	23450	22600	22100	23700	22350	61	6900	500	16630	50	1	12184045	2821	10.98	1.10	12	0.08	2109.00	21047.00	31700	20230719	-26.97	16550	20230103	39.88	31700	-26.97	20230719	16550	39.88	20230103	31700	-26.97	20230719	16550	39.88	20230103	2.04	N	330860	500	60 억	260814	N	N	18	N	N
121	20230907	090922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23100	0	3	0.00	64923850	2814	6.17	22900	23200	22900	30000	16200	23100	23071.73	2.14	1121	24800	23950	23450	22600	22100	23700	22350	61	6900	500	16630	50	1	12184045	2815	10.95	1.10	12	0.02	2109.00	21047.00	31700	20230719	-27.13	16550	20230103	39.58	31700	-27.13	20230719	16550	39.58	20230103	31700	-27.13	20230719	16550	39.58	20230103	2.04	N	330860	500	60 억	260814	N	N	18	N	N
122	20230906	160909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23100	-700	5	-2.94	1062542100	45245	148.92	24200	24300	22950	30900	16700	23800	23484.28	2.19	-5771	24500	24150	23700	23350	22900	24200	23400	61	7100	500	17130	50	1	12184045	2815	10.95	1.10	12	0.37	2109.00	21047.00	31700	20230719	-27.13	16550	20230103	39.58	31700	-27.13	20230719	16550	39.58	20230103	31700	-27.13	20230719	16550	39.58	20230103	2.05	N	330860	500	60 억	267344	N	N	18	N	N
123	20230906	150911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23000	-800	5	-3.36	989282600	42069	138.46	24200	24300	22950	30900	16700	23800	23515.71	2.19	-5365	24500	24150	23700	23350	22900	24200	23400	61	7100	500	17130	50	1	12184045	2802	10.91	1.09	12	0.35	2109.00	21047.00	31700	20230719	-27.44	16550	20230103	38.97	31700	-27.44	20230719	16550	38.97	20230103	31700	-27.44	20230719	16550	38.97	20230103	2.05	N	330860	500	60 억	267344	N	N	647	N	N
124	20230906	140911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23250	-550	5	-2.31	718530150	30368	99.95	24200	24300	23200	30900	16700	23800	23660.77	2.19	-5143	24500	24150	23700	23350	22900	24200	23400	61	7100	500	17130	50	1	12184045	2833	11.02	1.10	12	0.25	2109.00	21047.00	31700	20230719	-26.66	16550	20230103	40.48	31700	-26.66	20230719	16550	40.48	20230103	31700	-26.66	20230719	16550	40.48	20230103	2.05	N	330860	500	60 억	267344	N	N	647	N	N
125	20230906	130900	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23250	-550	5	-2.31	657875500	27760	91.37	24200	24300	23250	30900	16700	23800	23698.69	2.19	-4840	24500	24150	23700	23350	22900	24200	23400	61	7100	500	17130	50	1	12184045	2833	11.02	1.10	12	0.23	2109.00	21047.00	31700	20230719	-26.66	16550	20230103	40.48	31700	-26.66	20230719	16550	40.48	20230103	31700	-26.66	20230719	16550	40.48	20230103	2.05	N	330860	500	60 억	267344	N	N	647	N	N
126	20230906	120912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23300	-500	5	-2.10	615936200	25957	85.43	24200	24300	23300	30900	16700	23800	23729.10	2.19	-4699	24500	24150	23700	23350	22900	24200	23400	61	7100	500	17130	50	1	12184045	2839	11.05	1.11	12	0.21	2109.00	21047.00	31700	20230719	-26.50	16550	20230103	40.79	31700	-26.50	20230719	16550	40.79	20230103	31700	-26.50	20230719	16550	40.79	20230103	2.05	N	330860	500	60 억	267344	N	N	647	N	N
127	20230906	110920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23400	-400	5	-1.68	525738050	22090	72.71	24200	24300	23400	30900	16700	23800	23799.82	2.19	-5115	24500	24150	23700	23350	22900	24200	23400	61	7100	500	17130	50	1	12184045	2851	11.10	1.11	12	0.18	2109.00	21047.00	31700	20230719	-26.18	16550	20230103	41.39	31700	-26.18	20230719	16550	41.39	20230103	31700	-26.18	20230719	16550	41.39	20230103	2.05	N	330860	500	60 억	267344	N	N	647	N	N
128	20230906	100855	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23650	-150	5	-0.63	371069450	15519	51.08	24200	24300	23500	30900	16700	23800	23910.65	2.19	-2632	24500	24150	23700	23350	22900	24200	23400	61	7100	500	17130	50	1	12184045	2882	11.21	1.12	12	0.13	2109.00	21047.00	31700	20230719	-25.39	16550	20230103	42.90	31700	-25.39	20230719	16550	42.90	20230103	31700	-25.39	20230719	16550	42.90	20230103	2.05	N	330860	500	60 억	267344	N	N	647	N	N
129	20230906	090857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24100	300	2	1.26	113316200	4690	15.44	24200	24300	23900	30900	16700	23800	24161.24	2.19	-664	24500	24150	23700	23350	22900	24200	23400	61	7100	500	17130	50	1	12184045	2936	11.43	1.15	12	0.04	2109.00	21047.00	31700	20230719	-23.97	16550	20230103	45.62	31700	-23.97	20230719	16550	45.62	20230103	31700	-23.97	20230719	16550	45.62	20230103	2.05	N	330860	500	60 억	267344	N	N	647	N	N
130	20230905	160858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23800	150	2	0.63	712895900	30117	46.47	23800	24050	23250	30700	16600	23650	23670.74	2.21	-2178	25150	24400	23900	23150	22650	24150	22900	61	7050	500	17020	50	1	12184045	2900	11.28	1.13	12	0.25	2109.00	21047.00	31700	20230719	-24.92	16550	20230103	43.81	31700	-24.92	20230719	16550	43.81	20230103	31700	-24.92	20230719	16550	43.81	20230103	2.00	N	330860	500	60 억	269522	N	N	637	N	N
131	20230905	150912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23700	50	2	0.21	675916100	28560	44.06	23800	24050	23250	30700	16600	23650	23666.53	2.21	-1378	25150	24400	23900	23150	22650	24150	22900	61	7050	500	17020	50	1	12184045	2888	11.24	1.13	12	0.23	2109.00	21047.00	31700	20230719	-25.24	16550	20230103	43.20	31700	-25.24	20230719	16550	43.20	20230103	31700	-25.24	20230719	16550	43.20	20230103	2.00	N	330860	500	60 억	269522	N	N	270	N	N
132	20230905	140909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	-50	5	-0.21	650402400	27479	42.40	23800	24050	23250	30700	16600	23650	23669.07	2.21	-1289	25150	24400	23900	23150	22650	24150	22900	61	7050	500	17020	50	1	12184045	2875	11.19	1.12	12	0.23	2109.00	21047.00	31700	20230719	-25.55	16550	20230103	42.60	31700	-25.55	20230719	16550	42.60	20230103	31700	-25.55	20230719	16550	42.60	20230103	2.00	N	330860	500	60 억	269522	N	N	270	N	N
133	20230905	130851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23650	0	3	0.00	600672900	25383	39.16	23800	24050	23250	30700	16600	23650	23664.38	2.21	-630	25150	24400	23900	23150	22650	24150	22900	61	7050	500	17020	50	1	12184045	2882	11.21	1.12	12	0.21	2109.00	21047.00	31700	20230719	-25.39	16550	20230103	42.90	31700	-25.39	20230719	16550	42.90	20230103	31700	-25.39	20230719	16550	42.90	20230103	2.00	N	330860	500	60 억	269522	N	N	270	N	N
134	20230905	120853	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23500	-150	5	-0.63	547377800	23120	35.67	23800	24050	23250	30700	16600	23650	23675.51	2.21	-41	25150	24400	23900	23150	22650	24150	22900	61	7050	500	17020	50	1	12184045	2863	11.14	1.12	12	0.19	2109.00	21047.00	31700	20230719	-25.87	16550	20230103	41.99	31700	-25.87	20230719	16550	41.99	20230103	31700	-25.87	20230719	16550	41.99	20230103	2.00	N	330860	500	60 억	269522	N	N	270	N	N
135	20230905	110900	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23450	-200	5	-0.85	474563900	20025	30.90	23800	24050	23250	30700	16600	23650	23698.57	2.21	-603	25150	24400	23900	23150	22650	24150	22900	61	7050	500	17020	50	1	12184045	2857	11.12	1.11	12	0.16	2109.00	21047.00	31700	20230719	-26.03	16550	20230103	41.69	31700	-26.03	20230719	16550	41.69	20230103	31700	-26.03	20230719	16550	41.69	20230103	2.00	N	330860	500	60 억	269522	N	N	270	N	N
136	20230905	100848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	-50	5	-0.21	331948600	13941	21.51	23800	24050	23550	30700	16600	23650	23810.96	2.21	611	25150	24400	23900	23150	22650	24150	22900	61	7050	500	17020	50	1	12184045	2875	11.19	1.12	12	0.11	2109.00	21047.00	31700	20230719	-25.55	16550	20230103	42.60	31700	-25.55	20230719	16550	42.60	20230103	31700	-25.55	20230719	16550	42.60	20230103	2.00	N	330860	500	60 억	269522	N	N	270	N	N
137	20230905	090849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23850	200	2	0.85	68008300	2858	4.41	23800	23950	23650	30700	16600	23650	23795.77	2.21	287	25150	24400	23900	23150	22650	24150	22900	61	7050	500	17020	50	1	12184045	2906	11.31	1.13	12	0.02	2109.00	21047.00	31700	20230719	-24.76	16550	20230103	44.11	31700	-24.76	20230719	16550	44.11	20230103	31700	-24.76	20230719	16550	44.11	20230103	2.00	N	330860	500	60 억	269522	N	N	270	N	N
138	20230904	160844	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23650	-550	5	-2.27	1543905050	64602	67.52	24500	24650	23400	31450	16950	24200	23899.18	2.34	-16681	25366	24782	23616	23032	21866	25075	23325	61	7250	500	17420	50	1	12184045	2882	11.21	1.12	12	0.53	2109.00	21047.00	31700	20230719	-25.39	16550	20230103	42.90	31700	-25.39	20230719	16550	42.90	20230103	31700	-25.39	20230719	16550	42.90	20230103	1.99	N	330860	500	60 억	285436	N	N	268	N	N
139	20230904	150830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23650	-550	5	-2.27	1494180550	62503	65.33	24500	24650	23400	31450	16950	24200	23905.74	2.34	-16176	25366	24782	23616	23032	21866	25075	23325	61	7250	500	17420	50	1	12184045	2882	11.21	1.12	12	0.51	2109.00	21047.00	31700	20230719	-25.39	16550	20230103	42.90	31700	-25.39	20230719	16550	42.90	20230103	31700	-25.39	20230719	16550	42.90	20230103	1.99	N	330860	500	60 억	285436	N	N	4628	N	N
140	20230904	140830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23500	-700	5	-2.89	1314263250	54848	57.33	24500	24650	23450	31450	16950	24200	23961.92	2.34	-17389	25366	24782	23616	23032	21866	25075	23325	61	7250	500	17420	50	1	12184045	2863	11.14	1.12	12	0.45	2109.00	21047.00	31700	20230719	-25.87	16550	20230103	41.99	31700	-25.87	20230719	16550	41.99	20230103	31700	-25.87	20230719	16550	41.99	20230103	1.99	N	330860	500	60 억	285436	N	N	4628	N	N
141	20230904	130842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23650	-550	5	-2.27	1122586950	46715	48.83	24500	24650	23600	31450	16950	24200	24030.55	2.34	-17622	25366	24782	23616	23032	21866	25075	23325	61	7250	500	17420	50	1	12184045	2882	11.21	1.12	12	0.38	2109.00	21047.00	31700	20230719	-25.39	16550	20230103	42.90	31700	-25.39	20230719	16550	42.90	20230103	31700	-25.39	20230719	16550	42.90	20230103	1.99	N	330860	500	60 억	285436	N	N	4628	N	N
142	20230904	120827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23900	-300	5	-1.24	983328650	40852	42.70	24500	24650	23650	31450	16950	24200	24070.51	2.34	-13980	25366	24782	23616	23032	21866	25075	23325	61	7250	500	17420	50	1	12184045	2912	11.33	1.14	12	0.34	2109.00	21047.00	31700	20230719	-24.61	16550	20230103	44.41	31700	-24.61	20230719	16550	44.41	20230103	31700	-24.61	20230719	16550	44.41	20230103	1.99	N	330860	500	60 억	285436	N	N	4628	N	N
143	20230904	110811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23900	-300	5	-1.24	891957200	37029	38.70	24500	24650	23650	31450	16950	24200	24088.07	2.34	-12719	25366	24782	23616	23032	21866	25075	23325	61	7250	500	17420	50	1	12184045	2912	11.33	1.14	12	0.30	2109.00	21047.00	31700	20230719	-24.61	16550	20230103	44.41	31700	-24.61	20230719	16550	44.41	20230103	31700	-24.61	20230719	16550	44.41	20230103	1.99	N	330860	500	60 억	285436	N	N	4628	N	N
144	20230904	100817	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24000	-200	5	-0.83	778023700	32259	33.72	24500	24650	23650	31450	16950	24200	24118.04	2.34	-11062	25366	24782	23616	23032	21866	25075	23325	61	7250	500	17420	50	1	12184045	2924	11.38	1.14	12	0.26	2109.00	21047.00	31700	20230719	-24.29	16550	20230103	45.02	31700	-24.29	20230719	16550	45.02	20230103	31700	-24.29	20230719	16550	45.02	20230103	1.99	N	330860	500	60 억	285436	N	N	4628	N	N
145	20230904	090829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24000	-200	5	-0.83	397272050	16300	17.04	24500	24650	24000	31450	16950	24200	24372.52	2.34	-8486	25366	24782	23616	23032	21866	25075	23325	61	7250	500	17420	50	1	12184045	2924	11.38	1.14	12	0.13	2109.00	21047.00	31700	20230719	-24.29	16550	20230103	45.02	31700	-24.29	20230719	16550	45.02	20230103	31700	-24.29	20230719	16550	45.02	20230103	1.99	N	330860	500	60 억	285436	N	N	4628	N	N
146	20230901	160820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24200	1650	2	7.32	2247374150	94810	252.18	22700	24200	22450	29300	15800	22550	23702.48	2.16	11851	23650	23100	22750	22200	21850	22925	22025	61	6750	500	16230	50	1	12184045	2949	11.47	1.15	12	0.78	2109.00	21047.00	31700	20230719	-23.66	16550	20230103	46.22	31700	-23.66	20230719	16550	46.22	20230103	31700	-23.66	20230719	16550	46.22	20230103	2.01	N	330860	500	60 억	263008	N	N	4628	N	N
147	20230901	150833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24050	1500	2	6.65	2084561300	88066	234.24	22700	24100	22450	29300	15800	22550	23670.44	2.16	13788	23650	23100	22750	22200	21850	22925	22025	61	6750	500	16230	50	1	12184045	2930	11.40	1.14	12	0.72	2109.00	21047.00	31700	20230719	-24.13	16550	20230103	45.32	31700	-24.13	20230719	16550	45.32	20230103	31700	-24.13	20230719	16550	45.32	20230103	2.01	N	330860	500	60 억	263008	N	N	1334	N	N
148	20230901	140833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23800	1250	2	5.54	1726633700	73137	194.53	22700	24050	22450	29300	15800	22550	23608.21	2.16	10787	23650	23100	22750	22200	21850	22925	22025	61	6750	500	16230	50	1	12184045	2900	11.28	1.13	12	0.60	2109.00	21047.00	31700	20230719	-24.92	16550	20230103	43.81	31700	-24.92	20230719	16550	43.81	20230103	31700	-24.92	20230719	16550	43.81	20230103	2.01	N	330860	500	60 억	263008	N	N	1334	N	N
149	20230901	130806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24000	1450	2	6.43	1526037150	64741	172.20	22700	24050	22450	29300	15800	22550	23571.42	2.16	11287	23650	23100	22750	22200	21850	22925	22025	61	6750	500	16230	50	1	12184045	2924	11.38	1.14	12	0.53	2109.00	21047.00	31700	20230719	-24.29	16550	20230103	45.02	31700	-24.29	20230719	16550	45.02	20230103	31700	-24.29	20230719	16550	45.02	20230103	2.01	N	330860	500	60 억	263008	N	N	1334	N	N
150	20230901	120819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23900	1350	2	5.99	1247246800	53082	141.19	22700	24000	22450	29300	15800	22550	23496.61	2.16	7955	23650	23100	22750	22200	21850	22925	22025	61	6750	500	16230	50	1	12184045	2912	11.33	1.14	12	0.44	2109.00	21047.00	31700	20230719	-24.61	16550	20230103	44.41	31700	-24.61	20230719	16550	44.41	20230103	31700	-24.61	20230719	16550	44.41	20230103	2.01	N	330860	500	60 억	263008	N	N	1334	N	N
151	20230901	110817	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23700	1150	2	5.10	996718750	42558	113.20	22700	23900	22450	29300	15800	22550	23420.24	2.16	7982	23650	23100	22750	22200	21850	22925	22025	61	6750	500	16230	50	1	12184045	2888	11.24	1.13	12	0.35	2109.00	21047.00	31700	20230719	-25.24	16550	20230103	43.20	31700	-25.24	20230719	16550	43.20	20230103	31700	-25.24	20230719	16550	43.20	20230103	2.01	N	330860	500	60 억	263008	N	N	1334	N	N
152	20230901	100813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23300	750	2	3.33	373637650	16195	43.08	22700	23500	22450	29300	15800	22550	23071.17	2.16	663	23650	23100	22750	22200	21850	22925	22025	61	6750	500	16230	50	1	12184045	2839	11.05	1.11	12	0.13	2109.00	21047.00	31700	20230719	-26.50	16550	20230103	40.79	31700	-26.50	20230719	16550	40.79	20230103	31700	-26.50	20230719	16550	40.79	20230103	2.01	N	330860	500	60 억	263008	N	N	1334	N	N
153	20230901	090801	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-50	5	-0.22	38078550	1690	4.50	22700	22700	22450	29300	15800	22550	22531.69	2.16	-156	23650	23100	22750	22200	21850	22925	22025	61	6750	500	16230	50	1	12184045	2741	10.67	1.07	12	0.01	2109.00	21047.00	31700	20230719	-29.02	16550	20230103	35.95	31700	-29.02	20230719	16550	35.95	20230103	31700	-29.02	20230719	16550	35.95	20230103	2.01	N	330860	500	60 억	263008	N	N	1334	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History