KissMeData/072950/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160625	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4335	45	2	1.05	79875520	18490	26.94	4290	4370	4260	5570	3005	4290	4319.93	2.82	-395	4530	4410	4350	4230	4170	4380	4200	40	1280	500	3080	5	1	8052610	349	15.82	0.51	12	0.23	274.00	8493.00	6000	20230314	-27.75	4251	20230104	1.98	6000	-27.75	20230314	4251	1.98	20230104	6670	-35.01	20221117	4260	1.76	20230927	4.29	N	072950	500	40 억	227193	N	N	N	N
3	20230927	150630	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4370	80	2	1.86	68080395	15773	22.98	4290	4370	4260	5570	3005	4290	4316.26	2.82	-441	4530	4410	4350	4230	4170	4380	4200	40	1280	500	3080	5	1	8052610	352	15.95	0.51	12	0.20	274.00	8493.00	6000	20230314	-27.17	4251	20230104	2.80	6000	-27.17	20230314	4251	2.80	20230104	6670	-34.48	20221117	4260	2.58	20230927	4.29	N	072950	500	40 억	227193	N	N	N	N
4	20230927	140629	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4350	60	2	1.40	60247930	13976	20.36	4290	4350	4260	5570	3005	4290	4310.81	2.82	-566	4530	4410	4350	4230	4170	4380	4200	40	1280	500	3080	5	1	8052610	350	15.88	0.51	12	0.17	274.00	8493.00	6000	20230314	-27.50	4251	20230104	2.33	6000	-27.50	20230314	4251	2.33	20230104	6670	-34.78	20221117	4260	2.11	20230927	4.29	N	072950	500	40 억	227193	N	N	N	N
5	20230927	130622	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4340	50	2	1.17	49967400	11608	16.91	4290	4350	4260	5570	3005	4290	4304.57	2.82	-584	4530	4410	4350	4230	4170	4380	4200	40	1280	500	3080	5	1	8052610	349	15.84	0.51	12	0.14	274.00	8493.00	6000	20230314	-27.67	4251	20230104	2.09	6000	-27.67	20230314	4251	2.09	20230104	6670	-34.93	20221117	4260	1.88	20230927	4.29	N	072950	500	40 억	227193	N	N	N	N
6	20230927	120622	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4325	35	2	0.82	46651640	10842	15.79	4290	4350	4260	5570	3005	4290	4302.86	2.82	-586	4530	4410	4350	4230	4170	4380	4200	40	1280	500	3080	5	1	8052610	348	15.78	0.51	12	0.13	274.00	8493.00	6000	20230314	-27.92	4251	20230104	1.74	6000	-27.92	20230314	4251	1.74	20230104	6670	-35.16	20221117	4260	1.53	20230927	4.29	N	072950	500	40 억	227193	N	N	N	N
7	20230927	110628	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4335	45	2	1.05	40241305	9364	13.64	4290	4335	4260	5570	3005	4290	4297.45	2.82	-589	4530	4410	4350	4230	4170	4380	4200	40	1280	500	3080	5	1	8052610	349	15.82	0.51	12	0.12	274.00	8493.00	6000	20230314	-27.75	4251	20230104	1.98	6000	-27.75	20230314	4251	1.98	20230104	6670	-35.01	20221117	4260	1.76	20230927	4.29	N	072950	500	40 억	227193	N	N	N	N
8	20230927	100623	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4315	25	2	0.58	31667985	7379	10.75	4290	4330	4260	5570	3005	4290	4291.64	2.82	-594	4530	4410	4350	4230	4170	4380	4200	40	1280	500	3080	5	1	8052610	347	15.75	0.51	12	0.09	274.00	8493.00	6000	20230314	-28.08	4251	20230104	1.51	6000	-28.08	20230314	4251	1.51	20230104	6670	-35.31	20221117	4260	1.29	20230927	4.29	N	072950	500	40 억	227193	N	N	N	N
9	20230927	090633	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4280	-10	5	-0.23	17213835	4008	5.84	4290	4330	4280	5570	3005	4290	4294.87	2.82	-315	4530	4410	4350	4230	4170	4380	4200	40	1280	500	3080	5	1	8052610	345	15.62	0.50	12	0.05	274.00	8493.00	6000	20230314	-28.67	4251	20230104	0.68	6000	-28.67	20230314	4251	0.68	20230104	6670	-35.83	20221117	4280	0.00	20230927	4.29	N	072950	500	40 억	227193	N	N	N	N
10	20230926	160622	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4290	-125	5	-2.83	298859030	68492	58.88	4470	4470	4290	5730	3095	4415	4363.42	2.85	-2486	4695	4555	4460	4320	4225	4507	4272	40	1315	500	3170	5	1	8052610	345	15.66	0.51	12	0.85	274.00	8493.00	6000	20230314	-28.50	4251	20230104	0.92	6000	-28.50	20230314	4251	0.92	20230104	6670	-35.68	20221117	4290	0.00	20230926	4.39	N	072950	500	40 억	229841	N	N	N	N
11	20230926	150624	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4310	-105	5	-2.38	282870500	64772	55.68	4470	4470	4295	5730	3095	4415	4367.17	2.85	-2360	4695	4555	4460	4320	4225	4507	4272	40	1315	500	3170	5	1	8052610	347	15.73	0.51	12	0.80	274.00	8493.00	6000	20230314	-28.17	4251	20230104	1.39	6000	-28.17	20230314	4251	1.39	20230104	6670	-35.38	20221117	4295	0.35	20230926	4.39	N	072950	500	40 억	229841	N	N	N	N
12	20230926	140617	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4355	-60	5	-1.36	274574370	62853	54.03	4470	4470	4295	5730	3095	4415	4368.52	2.85	-2346	4695	4555	4460	4320	4225	4507	4272	40	1315	500	3170	5	1	8052610	351	15.89	0.51	12	0.78	274.00	8493.00	6000	20230314	-27.42	4251	20230104	2.45	6000	-27.42	20230314	4251	2.45	20230104	6670	-34.71	20221117	4295	1.40	20230926	4.39	N	072950	500	40 억	229841	N	N	N	N
13	20230926	130621	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4320	-95	5	-2.15	263279600	60237	51.78	4470	4470	4295	5730	3095	4415	4370.73	2.85	-1752	4695	4555	4460	4320	4225	4507	4272	40	1315	500	3170	5	1	8052610	348	15.77	0.51	12	0.75	274.00	8493.00	6000	20230314	-28.00	4251	20230104	1.62	6000	-28.00	20230314	4251	1.62	20230104	6670	-35.23	20221117	4295	0.58	20230926	4.39	N	072950	500	40 억	229841	N	N	N	N
14	20230926	120623	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4345	-70	5	-1.59	209262150	47710	41.02	4470	4470	4330	5730	3095	4415	4386.13	2.85	-2032	4695	4555	4460	4320	4225	4507	4272	40	1315	500	3170	5	1	8052610	350	15.86	0.51	12	0.59	274.00	8493.00	6000	20230314	-27.58	4251	20230104	2.21	6000	-27.58	20230314	4251	2.21	20230104	6670	-34.86	20221117	4330	0.35	20230926	4.39	N	072950	500	40 억	229841	N	N	N	N
15	20230926	110622	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4375	-40	5	-0.91	165910955	37766	32.47	4470	4470	4360	5730	3095	4415	4393.13	2.85	-1906	4695	4555	4460	4320	4225	4507	4272	40	1315	500	3170	5	1	8052610	352	15.97	0.52	12	0.47	274.00	8493.00	6000	20230314	-27.08	4251	20230104	2.92	6000	-27.08	20230314	4251	2.92	20230104	6670	-34.41	20221117	4360	0.34	20230926	4.39	N	072950	500	40 억	229841	N	N	N	N
16	20230926	100619	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4400	-15	5	-0.34	119722295	27212	23.39	4470	4470	4360	5730	3095	4415	4399.61	2.85	-2929	4695	4555	4460	4320	4225	4507	4272	40	1315	500	3170	5	1	8052610	354	16.06	0.52	12	0.34	274.00	8493.00	6000	20230314	-26.67	4251	20230104	3.51	6000	-26.67	20230314	4251	3.51	20230104	6670	-34.03	20221117	4360	0.92	20230926	4.39	N	072950	500	40 억	229841	N	N	N	N
17	20230926	090621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4445	30	2	0.68	8990430	2013	1.73	4470	4470	4420	5730	3095	4415	4466.18	2.85	-393	4695	4555	4460	4320	4225	4507	4272	40	1315	500	3170	5	1	8052610	358	16.22	0.52	12	0.02	274.00	8493.00	6000	20230314	-25.92	4251	20230104	4.56	6000	-25.92	20230314	4251	4.56	20230104	6670	-33.36	20221117	4365	1.83	20230925	4.39	N	072950	500	40 억	229841	N	N	N	N
18	20230925	160620	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4415	-165	5	-3.60	517625980	115828	114.49	4580	4600	4365	5950	3210	4580	4469.17	2.89	-2246	4766	4672	4626	4532	4486	4650	4510	40	1370	500	3290	5	1	8052610	356	16.11	0.52	12	1.44	274.00	8493.00	6000	20230314	-26.42	4251	20230104	3.86	6000	-26.42	20230314	4251	3.86	20230104	6670	-33.81	20221117	4365	1.15	20230925	4.28	N	072950	500	40 억	232512	N	N	N	N
19	20230925	150624	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	4395	-185	5	-4.04	462658475	103358	102.16	4580	4600	4365	5950	3210	4580	4476.27	2.89	-1370	4766	4672	4626	4532	4486	4650	4510	40	1370	500	3290	5	1	8052610	354	16.04	0.52	12	1.28	274.00	8493.00	6000	20230314	-26.75	4251	20230104	3.39	6000	-26.75	20230314	4251	3.39	20230104	6670	-34.11	20221117	4365	0.69	20230925	4.28	N	072950	500	40 억	232512	N	N	N	N
20	20230925	140612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	-60	5	-1.31	172090330	37941	37.50	4580	4600	4500	5950	3210	4580	4535.74	2.89	-1568	4766	4672	4626	4532	4486	4650	4510	40	1370	500	3290	5	1	8052610	364	16.50	0.53	12	0.47	274.00	8493.00	6000	20230314	-24.67	4251	20230104	6.33	6000	-24.67	20230314	4251	6.33	20230104	6670	-32.23	20221117	4440	1.80	20230816	4.28	N	072950	500	40 억	232512	N	N	N	N
21	20230925	130617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	-55	5	-1.20	161313295	35555	35.14	4580	4600	4500	5950	3210	4580	4537.01	2.89	-1463	4766	4672	4626	4532	4486	4650	4510	40	1370	500	3290	5	1	8052610	364	16.51	0.53	12	0.44	274.00	8493.00	6000	20230314	-24.58	4251	20230104	6.45	6000	-24.58	20230314	4251	6.45	20230104	6670	-32.16	20221117	4440	1.91	20230816	4.28	N	072950	500	40 억	232512	N	N	N	N
22	20230925	120622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	-45	5	-0.98	149539595	32950	32.57	4580	4600	4500	5950	3210	4580	4538.38	2.89	-1289	4766	4672	4626	4532	4486	4650	4510	40	1370	500	3290	5	1	8052610	365	16.55	0.53	12	0.41	274.00	8493.00	6000	20230314	-24.42	4251	20230104	6.68	6000	-24.42	20230314	4251	6.68	20230104	6670	-32.01	20221117	4440	2.14	20230816	4.28	N	072950	500	40 억	232512	N	N	N	N
23	20230925	110617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	-65	5	-1.42	108177880	23787	23.51	4580	4600	4515	5950	3210	4580	4547.77	2.89	281	4766	4672	4626	4532	4486	4650	4510	40	1370	500	3290	5	1	8052610	364	16.48	0.53	12	0.30	274.00	8493.00	6000	20230314	-24.75	4251	20230104	6.21	6000	-24.75	20230314	4251	6.21	20230104	6670	-32.31	20221117	4440	1.69	20230816	4.28	N	072950	500	40 억	232512	N	N	N	N
24	20230925	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	15	2	0.33	31979220	6999	6.92	4580	4600	4540	5950	3210	4580	4569.11	2.89	311	4766	4672	4626	4532	4486	4650	4510	40	1370	500	3290	5	1	8052610	370	16.77	0.54	12	0.09	274.00	8493.00	6000	20230314	-23.42	4251	20230104	8.09	6000	-23.42	20230314	4251	8.09	20230104	6670	-31.11	20221117	4440	3.49	20230816	4.28	N	072950	500	40 억	232512	N	N	N	N
25	20230925	090617	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4560	-20	5	-0.44	13796380	3026	2.99	4580	4580	4540	5950	3210	4580	4559.28	2.89	535	4766	4672	4626	4532	4486	4650	4510	40	1370	500	3290	5	1	8052610	367	16.64	0.54	12	0.04	274.00	8493.00	6000	20230314	-24.00	4251	20230104	7.27	6000	-24.00	20230314	4251	7.27	20230104	6670	-31.63	20221117	4440	2.70	20230816	4.28	N	072950	500	40 억	232512	N	N	N	N
26	20230922	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-70	5	-1.51	456056370	98482	61.15	4605	4720	4580	6040	3255	4650	4631.14	2.92	-2039	4786	4717	4641	4572	4496	4680	4535	40	1390	500	3340	5	1	8052610	369	16.72	0.54	12	1.22	274.00	8493.00	6000	20230314	-23.67	4251	20230104	7.74	6000	-23.67	20230314	4251	7.74	20230104	6670	-31.33	20221117	4440	3.15	20230816	3.08	N	072950	500	40 억	234834	N	N	N	N
27	20230922	150635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4645	-5	5	-0.11	406533880	87723	54.47	4605	4720	4585	6040	3255	4650	4634.29	2.92	-2053	4786	4717	4641	4572	4496	4680	4535	40	1390	500	3340	5	1	8052610	374	16.95	0.55	12	1.09	274.00	8493.00	6000	20230314	-22.58	4251	20230104	9.27	6000	-22.58	20230314	4251	9.27	20230104	6670	-30.36	20221117	4440	4.62	20230816	3.08	N	072950	500	40 억	234834	N	N	N	N
28	20230922	140636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	-50	5	-1.08	350585750	75608	46.95	4605	4720	4585	6040	3255	4650	4636.88	2.92	-3254	4786	4717	4641	4572	4496	4680	4535	40	1390	500	3340	5	1	8052610	370	16.79	0.54	12	0.94	274.00	8493.00	6000	20230314	-23.33	4251	20230104	8.21	6000	-23.33	20230314	4251	8.21	20230104	6670	-31.03	20221117	4440	3.60	20230816	3.08	N	072950	500	40 억	234834	N	N	N	N
29	20230922	130557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	-35	5	-0.75	292651515	63039	39.14	4605	4720	4585	6040	3255	4650	4642.39	2.92	-1758	4786	4717	4641	4572	4496	4680	4535	40	1390	500	3340	5	1	8052610	372	16.84	0.54	12	0.78	274.00	8493.00	6000	20230314	-23.08	4251	20230104	8.56	6000	-23.08	20230314	4251	8.56	20230104	6670	-30.81	20221117	4440	3.94	20230816	3.08	N	072950	500	40 억	234834	N	N	N	N
30	20230922	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-10	5	-0.22	211607155	45467	28.23	4605	4720	4585	6040	3255	4650	4654.08	2.92	194	4786	4717	4641	4572	4496	4680	4535	40	1390	500	3340	5	1	8052610	374	16.93	0.55	12	0.56	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6670	-30.43	20221117	4440	4.50	20230816	3.08	N	072950	500	40 억	234834	N	N	N	N
31	20230922	110552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	20	2	0.43	196383835	42193	26.20	4605	4720	4585	6040	3255	4650	4654.42	2.92	381	4786	4717	4641	4572	4496	4680	4535	40	1390	500	3340	5	1	8052610	376	17.04	0.55	12	0.52	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	6670	-29.99	20221117	4440	5.18	20230816	3.08	N	072950	500	40 억	234834	N	N	N	N
32	20230922	100553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	30	2	0.65	114654750	24623	15.29	4605	4720	4585	6040	3255	4650	4656.41	2.92	-1433	4786	4717	4641	4572	4496	4680	4535	40	1390	500	3340	5	1	8052610	377	17.08	0.55	12	0.31	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	6670	-29.84	20221117	4440	5.41	20230816	3.08	N	072950	500	40 억	234834	N	N	N	N
33	20230922	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	-45	5	-0.97	4993810	1084	0.67	4605	4625	4605	6040	3255	4650	4606.35	2.92	61	4786	4717	4641	4572	4496	4680	4535	40	1390	500	3340	5	1	8052610	371	16.81	0.54	12	0.01	274.00	8493.00	6000	20230314	-23.25	4251	20230104	8.33	6000	-23.25	20230314	4251	8.33	20230104	6670	-30.96	20221117	4440	3.72	20230816	3.08	N	072950	500	40 억	234834	N	N	N	N
34	20230921	160556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	-70	5	-1.48	742186010	160703	7.88	4710	4710	4565	6130	3305	4720	4618.19	2.94	-1801	5870	5295	4905	4330	3940	5582	4617	40	1410	500	3390	5	1	8052610	374	16.97	0.55	12	2.00	274.00	8493.00	6000	20230314	-22.50	4251	20230104	9.39	6000	-22.50	20230314	4251	9.39	20230104	6670	-30.28	20221117	4440	4.73	20230816	3.09	N	072950	500	40 억	236737	N	N	N	N
35	20230921	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-80	5	-1.69	707396825	153202	7.51	4710	4710	4565	6130	3305	4720	4617.26	2.94	-1694	5870	5295	4905	4330	3940	5582	4617	40	1410	500	3390	5	1	8052610	374	16.93	0.55	12	1.90	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6670	-30.43	20221117	4440	4.50	20230816	3.09	N	072950	500	40 억	236737	N	N	N	N
36	20230921	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	-105	5	-2.22	677160515	146661	7.19	4710	4710	4565	6130	3305	4720	4617.03	2.94	-635	5870	5295	4905	4330	3940	5582	4617	40	1410	500	3390	5	1	8052610	372	16.84	0.54	12	1.82	274.00	8493.00	6000	20230314	-23.08	4251	20230104	8.56	6000	-23.08	20230314	4251	8.56	20230104	6670	-30.81	20221117	4440	3.94	20230816	3.09	N	072950	500	40 억	236737	N	N	N	N
37	20230921	130546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	-125	5	-2.65	604475010	130814	6.42	4710	4710	4565	6130	3305	4720	4620.70	2.94	122	5870	5295	4905	4330	3940	5582	4617	40	1410	500	3390	5	1	8052610	370	16.77	0.54	12	1.62	274.00	8493.00	6000	20230314	-23.42	4251	20230104	8.09	6000	-23.42	20230314	4251	8.09	20230104	6670	-31.11	20221117	4440	3.49	20230816	3.09	N	072950	500	40 억	236737	N	N	N	N
38	20230921	120541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	-145	5	-3.07	455159060	98284	4.82	4710	4710	4575	6130	3305	4720	4630.86	2.94	1204	5870	5295	4905	4330	3940	5582	4617	40	1410	500	3390	5	1	8052610	368	16.70	0.54	12	1.22	274.00	8493.00	6000	20230314	-23.75	4251	20230104	7.62	6000	-23.75	20230314	4251	7.62	20230104	6670	-31.41	20221117	4440	3.04	20230816	3.09	N	072950	500	40 억	236737	N	N	N	N
39	20230921	110556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	-120	5	-2.54	366302635	78928	3.87	4710	4710	4590	6130	3305	4720	4640.75	2.94	1416	5870	5295	4905	4330	3940	5582	4617	40	1410	500	3390	5	1	8052610	370	16.79	0.54	12	0.98	274.00	8493.00	6000	20230314	-23.33	4251	20230104	8.21	6000	-23.33	20230314	4251	8.21	20230104	6670	-31.03	20221117	4440	3.60	20230816	3.09	N	072950	500	40 억	236737	N	N	N	N
40	20230921	100546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-100	5	-2.12	233089995	50007	2.45	4710	4710	4620	6130	3305	4720	4660.88	2.94	2069	5870	5295	4905	4330	3940	5582	4617	40	1410	500	3390	5	1	8052610	372	16.86	0.54	12	0.62	274.00	8493.00	6000	20230314	-23.00	4251	20230104	8.68	6000	-23.00	20230314	4251	8.68	20230104	6670	-30.73	20221117	4440	4.05	20230816	3.09	N	072950	500	40 억	236737	N	N	N	N
41	20230921	090553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	-40	5	-0.85	74364415	15879	0.78	4710	4710	4650	6130	3305	4720	4682.67	2.94	3120	5870	5295	4905	4330	3940	5582	4617	40	1410	500	3390	5	1	8052610	377	17.08	0.55	12	0.20	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	6670	-29.84	20221117	4440	5.41	20230816	3.09	N	072950	500	40 억	236737	N	N	N	N
42	20230920	160552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4720	170	2	3.74	10426419305	2032496	13613.50	4525	5480	4515	5910	3185	4550	5130.02	3.02	-6438	4623	4586	4568	4531	4513	4577	4522	40	1360	500	3270	5	1	8052610	380	17.23	0.56	12	25.24	274.00	8493.00	6000	20230314	-21.33	4251	20230104	11.03	6000	-21.33	20230314	4251	11.03	20230104	6670	-29.24	20221117	4440	6.31	20230816	3.09	N	072950	500	40 억	243138	N	N	N	N
43	20230920	150539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4735	185	2	4.07	10202966440	1985170	13296.52	4525	5480	4515	5910	3185	4550	5139.59	3.02	-7146	4623	4586	4568	4531	4513	4577	4522	40	1360	500	3270	5	1	8052610	381	17.28	0.56	12	24.65	274.00	8493.00	6000	20230314	-21.08	4251	20230104	11.39	6000	-21.08	20230314	4251	11.39	20230104	6670	-29.01	20221117	4440	6.64	20230816	3.09	N	072950	500	40 억	243138	N	N	N	N
44	20230920	140546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4760	210	2	4.62	9827077660	1905623	12763.72	4525	5480	4515	5910	3185	4550	5156.88	3.02	-16934	4623	4586	4568	4531	4513	4577	4522	40	1360	500	3270	5	1	8052610	383	17.37	0.56	12	23.66	274.00	8493.00	6000	20230314	-20.67	4251	20230104	11.97	6000	-20.67	20230314	4251	11.97	20230104	6670	-28.64	20221117	4440	7.21	20230816	3.09	N	072950	500	40 억	243138	N	N	N	N
45	20230920	130541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4835	285	2	6.26	9203409145	1775150	11889.82	4525	5480	4515	5910	3185	4550	5184.58	3.02	-22307	4623	4586	4568	4531	4513	4577	4522	40	1360	500	3270	5	1	8052610	389	17.65	0.57	12	22.04	274.00	8493.00	6000	20230314	-19.42	4251	20230104	13.74	6000	-19.42	20230314	4251	13.74	20230104	6670	-27.51	20221117	4440	8.90	20230816	3.09	N	072950	500	40 억	243138	N	N	N	N
46	20230920	120539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5180	630	2	13.85	4493162830	848395	5682.48	4525	5480	4515	5910	3185	4550	5296.07	3.02	-24013	4623	4586	4568	4531	4513	4577	4522	40	1360	500	3270	10	1	8052610	417	18.91	0.61	12	10.54	274.00	8493.00	6000	20230314	-13.67	4251	20230104	21.85	6000	-13.67	20230314	4251	21.85	20230104	6670	-22.34	20221117	4440	16.67	20230816	3.09	N	072950	500	40 억	243138	N	N	N	N
47	20230920	110546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	0	3	0.00	36130795	7979	53.44	4525	4550	4515	5910	3185	4550	4528.24	3.02	-1061	4623	4586	4568	4531	4513	4577	4522	40	1360	500	3270	5	1	8052610	366	16.61	0.54	12	0.10	274.00	8493.00	6000	20230314	-24.17	4251	20230104	7.03	6000	-24.17	20230314	4251	7.03	20230104	6670	-31.78	20221117	4440	2.48	20230816	3.09	N	072950	500	40 억	243138	N	N	N	N
48	20230920	100535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	-25	5	-0.55	17879875	3952	26.47	4525	4540	4515	5910	3185	4550	4524.26	3.02	-731	4623	4586	4568	4531	4513	4577	4522	40	1360	500	3270	5	1	8052610	364	16.51	0.53	12	0.05	274.00	8493.00	6000	20230314	-24.58	4251	20230104	6.45	6000	-24.58	20230314	4251	6.45	20230104	6670	-32.16	20221117	4440	1.91	20230816	3.09	N	072950	500	40 억	243138	N	N	N	N
49	20230920	090542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4520	-30	5	-0.66	5161935	1141	7.64	4525	4540	4520	5910	3185	4550	4524.04	3.02	65	4623	4586	4568	4531	4513	4577	4522	40	1360	500	3270	5	1	8052610	364	16.50	0.53	12	0.01	274.00	8493.00	6000	20230314	-24.67	4251	20230104	6.33	6000	-24.67	20230314	4251	6.33	20230104	6670	-32.23	20221117	4440	1.80	20230816	3.09	N	072950	500	40 억	243138	N	N	N	N
50	20230919	160541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4550	-70	5	-1.52	68433610	14930	68.28	4605	4605	4550	6000	3235	4620	4583.95	3.05	-2275	4683	4651	4603	4571	4523	4627	4547	40	1380	500	3320	5	1	8052610	366	16.61	0.54	12	0.19	274.00	8493.00	6000	20230314	-24.17	4251	20230104	7.03	6000	-24.17	20230314	4251	7.03	20230104	6670	-31.78	20221117	4440	2.48	20230816	3.08	N	072950	500	40 억	245413	N	N	N	N
51	20230919	150539	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4560	-60	5	-1.30	65128920	14204	64.96	4605	4605	4560	6000	3235	4620	4585.25	3.05	-2237	4683	4651	4603	4571	4523	4627	4547	40	1380	500	3320	5	1	8052610	367	16.64	0.54	12	0.18	274.00	8493.00	6000	20230314	-24.00	4251	20230104	7.27	6000	-24.00	20230314	4251	7.27	20230104	6670	-31.63	20221117	4440	2.70	20230816	3.08	N	072950	500	40 억	245413	N	N	N	N
52	20230919	140536	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	-20	5	-0.43	56885725	12400	56.71	4605	4605	4570	6000	3235	4620	4587.56	3.05	-1698	4683	4651	4603	4571	4523	4627	4547	40	1380	500	3320	5	1	8052610	370	16.79	0.54	12	0.15	274.00	8493.00	6000	20230314	-23.33	4251	20230104	8.21	6000	-23.33	20230314	4251	8.21	20230104	6670	-31.03	20221117	4440	3.60	20230816	3.08	N	072950	500	40 억	245413	N	N	N	N
53	20230919	130528	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	-20	5	-0.43	56233665	12258	56.06	4605	4605	4570	6000	3235	4620	4587.51	3.05	-1637	4683	4651	4603	4571	4523	4627	4547	40	1380	500	3320	5	1	8052610	370	16.79	0.54	12	0.15	274.00	8493.00	6000	20230314	-23.33	4251	20230104	8.21	6000	-23.33	20230314	4251	8.21	20230104	6670	-31.03	20221117	4440	3.60	20230816	3.08	N	072950	500	40 억	245413	N	N	N	N
54	20230919	120543	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	-20	5	-0.43	32064110	7000	32.01	4605	4605	4570	6000	3235	4620	4580.59	3.05	-1558	4683	4651	4603	4571	4523	4627	4547	40	1380	500	3320	5	1	8052610	370	16.79	0.54	12	0.09	274.00	8493.00	6000	20230314	-23.33	4251	20230104	8.21	6000	-23.33	20230314	4251	8.21	20230104	6670	-31.03	20221117	4440	3.60	20230816	3.08	N	072950	500	40 억	245413	N	N	N	N
55	20230919	110544	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4585	-35	5	-0.76	25640070	5597	25.60	4605	4605	4570	6000	3235	4620	4581.04	3.05	-982	4683	4651	4603	4571	4523	4627	4547	40	1380	500	3320	5	1	8052610	369	16.73	0.54	12	0.07	274.00	8493.00	6000	20230314	-23.58	4251	20230104	7.86	6000	-23.58	20230314	4251	7.86	20230104	6670	-31.26	20221117	4440	3.27	20230816	3.08	N	072950	500	40 억	245413	N	N	N	N
56	20230919	100541	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4580	-40	5	-0.87	20375825	4448	20.34	4605	4605	4570	6000	3235	4620	4580.90	3.05	-467	4683	4651	4603	4571	4523	4627	4547	40	1380	500	3320	5	1	8052610	369	16.72	0.54	12	0.06	274.00	8493.00	6000	20230314	-23.67	4251	20230104	7.74	6000	-23.67	20230314	4251	7.74	20230104	6670	-31.33	20221117	4440	3.15	20230816	3.08	N	072950	500	40 억	245413	N	N	N	N
57	20230919	090537	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	4600	-20	5	-0.43	3453745	750	3.43	4605	4605	4600	6000	3235	4620	4604.99	3.05	-1	4683	4651	4603	4571	4523	4627	4547	40	1380	500	3320	5	1	8052610	370	16.79	0.54	12	0.01	274.00	8493.00	6000	20230314	-23.33	4251	20230104	8.21	6000	-23.33	20230314	4251	8.21	20230104	6670	-31.03	20221117	4440	3.60	20230816	3.08	N	072950	500	40 억	245413	N	N	N	N
58	20230918	160541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-15	5	-0.32	100176475	21865	560.35	4635	4635	4555	6020	3245	4635	4581.58	3.07	-1737	4678	4656	4633	4611	4588	4667	4622	40	1385	500	3330	5	1	8052610	372	16.86	0.54	12	0.27	274.00	8493.00	6000	20230314	-23.00	4251	20230104	8.68	6000	-23.00	20230314	4251	8.68	20230104	6670	-30.73	20221117	4440	4.05	20230816	3.09	N	072950	500	40 억	247030	N	N	N	N
59	20230918	150538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	-80	5	-1.73	94160015	20552	526.70	4635	4635	4555	6020	3245	4635	4581.55	3.07	-1597	4678	4656	4633	4611	4588	4667	4622	40	1385	500	3330	5	1	8052610	367	16.62	0.54	12	0.26	274.00	8493.00	6000	20230314	-24.08	4251	20230104	7.15	6000	-24.08	20230314	4251	7.15	20230104	6670	-31.71	20221117	4440	2.59	20230816	3.09	N	072950	500	40 억	247030	N	N	N	N
60	20230918	140552	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	-60	5	-1.29	75412145	16447	421.50	4635	4635	4555	6020	3245	4635	4585.16	3.07	-1356	4678	4656	4633	4611	4588	4667	4622	40	1385	500	3330	5	1	8052610	368	16.70	0.54	12	0.20	274.00	8493.00	6000	20230314	-23.75	4251	20230104	7.62	6000	-23.75	20230314	4251	7.62	20230104	6670	-31.41	20221117	4440	3.04	20230816	3.09	N	072950	500	40 억	247030	N	N	N	N
61	20230918	130538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	-65	5	-1.40	73090525	15940	408.51	4635	4635	4555	6020	3245	4635	4585.35	3.07	-1335	4678	4656	4633	4611	4588	4667	4622	40	1385	500	3330	5	1	8052610	368	16.68	0.54	12	0.20	274.00	8493.00	6000	20230314	-23.83	4251	20230104	7.50	6000	-23.83	20230314	4251	7.50	20230104	6670	-31.48	20221117	4440	2.93	20230816	3.09	N	072950	500	40 억	247030	N	N	N	N
62	20230918	120539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4565	-70	5	-1.51	69726695	15204	389.65	4635	4635	4555	6020	3245	4635	4586.08	3.07	-1188	4678	4656	4633	4611	4588	4667	4622	40	1385	500	3330	5	1	8052610	368	16.66	0.54	12	0.19	274.00	8493.00	6000	20230314	-23.92	4251	20230104	7.39	6000	-23.92	20230314	4251	7.39	20230104	6670	-31.56	20221117	4440	2.82	20230816	3.09	N	072950	500	40 억	247030	N	N	N	N
63	20230918	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-55	5	-1.19	67101505	14629	374.91	4635	4635	4555	6020	3245	4635	4586.88	3.07	-1068	4678	4656	4633	4611	4588	4667	4622	40	1385	500	3330	5	1	8052610	369	16.72	0.54	12	0.18	274.00	8493.00	6000	20230314	-23.67	4251	20230104	7.74	6000	-23.67	20230314	4251	7.74	20230104	6670	-31.33	20221117	4440	3.15	20230816	3.09	N	072950	500	40 억	247030	N	N	N	N
64	20230918	100533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	-60	5	-1.29	41910250	9113	233.55	4635	4635	4555	6020	3245	4635	4598.95	3.07	-979	4678	4656	4633	4611	4588	4667	4622	40	1385	500	3330	5	1	8052610	368	16.70	0.54	12	0.11	274.00	8493.00	6000	20230314	-23.75	4251	20230104	7.62	6000	-23.75	20230314	4251	7.62	20230104	6670	-31.41	20221117	4440	3.04	20230816	3.09	N	072950	500	40 억	247030	N	N	N	N
65	20230918	090529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4585	-50	5	-1.08	21302840	4617	118.32	4635	4635	4585	6020	3245	4635	4614.00	3.07	369	4678	4656	4633	4611	4588	4667	4622	40	1385	500	3330	5	1	8052610	369	16.73	0.54	12	0.06	274.00	8493.00	6000	20230314	-23.58	4251	20230104	7.86	6000	-23.58	20230314	4251	7.86	20230104	6670	-31.26	20221117	4440	3.27	20230816	3.09	N	072950	500	40 억	247030	N	N	N	N
66	20230915	160536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	35	2	0.76	18076490	3902	29.11	4610	4655	4610	5980	3220	4600	4632.62	3.07	-264	4683	4641	4573	4531	4463	4662	4552	40	1380	500	3310	5	1	8052610	373	16.92	0.55	12	0.05	274.00	8493.00	6000	20230314	-22.75	4251	20230104	9.03	6000	-22.75	20230314	4251	9.03	20230104	6670	-30.51	20221117	4440	4.39	20230816	3.09	N	072950	500	40 억	247294	N	N	N	N
67	20230915	150537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4645	45	2	0.98	16801045	3627	27.06	4610	4655	4610	5980	3220	4600	4632.22	3.07	-273	4683	4641	4573	4531	4463	4662	4552	40	1380	500	3310	5	1	8052610	374	16.95	0.55	12	0.05	274.00	8493.00	6000	20230314	-22.58	4251	20230104	9.27	6000	-22.58	20230314	4251	9.27	20230104	6670	-30.36	20221117	4440	4.62	20230816	3.09	N	072950	500	40 억	247294	N	N	N	N
68	20230915	140534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	35	2	0.76	16606525	3585	26.75	4610	4655	4610	5980	3220	4600	4632.22	3.07	-273	4683	4641	4573	4531	4463	4662	4552	40	1380	500	3310	5	1	8052610	373	16.92	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.75	4251	20230104	9.03	6000	-22.75	20230314	4251	9.03	20230104	6670	-30.51	20221117	4440	4.39	20230816	3.09	N	072950	500	40 억	247294	N	N	N	N
69	20230915	130532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4645	45	2	0.98	15202000	3282	24.49	4610	4655	4610	5980	3220	4600	4631.93	3.07	-196	4683	4641	4573	4531	4463	4662	4552	40	1380	500	3310	5	1	8052610	374	16.95	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.58	4251	20230104	9.27	6000	-22.58	20230314	4251	9.27	20230104	6670	-30.36	20221117	4440	4.62	20230816	3.09	N	072950	500	40 억	247294	N	N	N	N
70	20230915	120537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	35	2	0.76	14784205	3192	23.81	4610	4655	4610	5980	3220	4600	4631.64	3.07	-195	4683	4641	4573	4531	4463	4662	4552	40	1380	500	3310	5	1	8052610	373	16.92	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.75	4251	20230104	9.03	6000	-22.75	20230314	4251	9.03	20230104	6670	-30.51	20221117	4440	4.39	20230816	3.09	N	072950	500	40 억	247294	N	N	N	N
71	20230915	110540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	50	2	1.09	14422365	3114	23.23	4610	4655	4610	5980	3220	4600	4631.46	3.07	-195	4683	4641	4573	4531	4463	4662	4552	40	1380	500	3310	5	1	8052610	374	16.97	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.50	4251	20230104	9.39	6000	-22.50	20230314	4251	9.39	20230104	6670	-30.28	20221117	4440	4.73	20230816	3.09	N	072950	500	40 억	247294	N	N	N	N
72	20230915	100538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	50	2	1.09	7969870	1722	12.85	4610	4655	4610	5980	3220	4600	4628.26	3.07	-195	4683	4641	4573	4531	4463	4662	4552	40	1380	500	3310	5	1	8052610	374	16.97	0.55	12	0.02	274.00	8493.00	6000	20230314	-22.50	4251	20230104	9.39	6000	-22.50	20230314	4251	9.39	20230104	6670	-30.28	20221117	4440	4.73	20230816	3.09	N	072950	500	40 억	247294	N	N	N	N
73	20230915	090529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	50	2	1.09	4800420	1040	7.76	4610	4650	4610	5980	3220	4600	4615.79	3.07	-102	4683	4641	4573	4531	4463	4662	4552	40	1380	500	3310	5	1	8052610	374	16.97	0.55	12	0.01	274.00	8493.00	6000	20230314	-22.50	4251	20230104	9.39	6000	-22.50	20230314	4251	9.39	20230104	6670	-30.28	20221117	4440	4.73	20230816	3.09	N	072950	500	40 억	247294	N	N	N	N
74	20230914	160534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4600	25	2	0.55	59719190	13063	75.97	4570	4615	4505	5940	3205	4575	4571.63	3.08	-419	4651	4612	4591	4552	4531	4602	4542	40	1365	500	3290	5	1	8052610	370	16.79	0.54	12	0.16	274.00	8493.00	6000	20230314	-23.33	4251	20230104	8.21	6000	-23.33	20230314	4251	8.21	20230104	6670	-31.03	20221117	4440	3.60	20230816	3.07	N	072950	500	40 억	247713	N	N	N	N
75	20230914	150524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	20	2	0.44	52934055	11588	67.40	4570	4595	4505	5940	3205	4575	4568.01	3.08	-379	4651	4612	4591	4552	4531	4602	4542	40	1365	500	3290	5	1	8052610	370	16.77	0.54	12	0.14	274.00	8493.00	6000	20230314	-23.42	4251	20230104	8.09	6000	-23.42	20230314	4251	8.09	20230104	6670	-31.11	20221117	4440	3.49	20230816	3.07	N	072950	500	40 억	247713	N	N	N	N
76	20230914	140530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	20	2	0.44	49702090	10883	63.30	4570	4595	4505	5940	3205	4575	4566.95	3.08	-136	4651	4612	4591	4552	4531	4602	4542	40	1365	500	3290	5	1	8052610	370	16.77	0.54	12	0.14	274.00	8493.00	6000	20230314	-23.42	4251	20230104	8.09	6000	-23.42	20230314	4251	8.09	20230104	6670	-31.11	20221117	4440	3.49	20230816	3.07	N	072950	500	40 억	247713	N	N	N	N
77	20230914	130520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	5	2	0.11	42894195	9400	54.67	4570	4580	4505	5940	3205	4575	4563.21	3.08	-135	4651	4612	4591	4552	4531	4602	4542	40	1365	500	3290	5	1	8052610	369	16.72	0.54	12	0.12	274.00	8493.00	6000	20230314	-23.67	4251	20230104	7.74	6000	-23.67	20230314	4251	7.74	20230104	6670	-31.33	20221117	4440	3.15	20230816	3.07	N	072950	500	40 억	247713	N	N	N	N
78	20230914	120530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	0	3	0.00	30971685	6793	39.51	4570	4575	4505	5940	3205	4575	4559.35	3.08	-690	4651	4612	4591	4552	4531	4602	4542	40	1365	500	3290	5	1	8052610	368	16.70	0.54	12	0.08	274.00	8493.00	6000	20230314	-23.75	4251	20230104	7.62	6000	-23.75	20230314	4251	7.62	20230104	6670	-31.41	20221117	4440	3.04	20230816	3.07	N	072950	500	40 억	247713	N	N	N	N
79	20230914	110525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	-5	5	-0.11	26150920	5738	33.37	4570	4575	4505	5940	3205	4575	4557.50	3.08	-564	4651	4612	4591	4552	4531	4602	4542	40	1365	500	3290	5	1	8052610	368	16.68	0.54	12	0.07	274.00	8493.00	6000	20230314	-23.83	4251	20230104	7.50	6000	-23.83	20230314	4251	7.50	20230104	6670	-31.48	20221117	4440	2.93	20230816	3.07	N	072950	500	40 억	247713	N	N	N	N
80	20230914	100520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	-20	5	-0.44	21539295	4727	27.49	4570	4575	4505	5940	3205	4575	4556.65	3.08	-430	4651	4612	4591	4552	4531	4602	4542	40	1365	500	3290	5	1	8052610	367	16.62	0.54	12	0.06	274.00	8493.00	6000	20230314	-24.08	4251	20230104	7.15	6000	-24.08	20230314	4251	7.15	20230104	6670	-31.71	20221117	4440	2.59	20230816	3.07	N	072950	500	40 억	247713	N	N	N	N
81	20230914	090530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4560	-15	5	-0.33	7481790	1646	9.57	4570	4575	4505	5940	3205	4575	4545.44	3.08	-367	4651	4612	4591	4552	4531	4602	4542	40	1365	500	3290	5	1	8052610	367	16.64	0.54	12	0.02	274.00	8493.00	6000	20230314	-24.00	4251	20230104	7.27	6000	-24.00	20230314	4251	7.27	20230104	6670	-31.63	20221117	4440	2.70	20230816	3.07	N	072950	500	40 억	247713	N	N	N	N
82	20230913	160533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4575	-55	5	-1.19	78174860	17054	125.42	4630	4630	4570	6010	3245	4630	4583.96	3.09	-1434	4780	4705	4660	4585	4540	4682	4562	40	1380	500	3330	5	1	8052610	368	16.70	0.54	12	0.21	274.00	8493.00	6000	20230314	-23.75	4251	20230104	7.62	6000	-23.75	20230314	4251	7.62	20230104	6700	-31.72	20220913	4440	3.04	20230816	3.07	N	072950	500	40 억	248927	N	N	N	N
83	20230913	150527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	-35	5	-0.76	70340915	15343	112.83	4630	4630	4570	6010	3245	4630	4584.56	3.09	-1222	4780	4705	4660	4585	4540	4682	4562	40	1380	500	3330	5	1	8052610	370	16.77	0.54	12	0.19	274.00	8493.00	6000	20230314	-23.42	4251	20230104	8.09	6000	-23.42	20230314	4251	8.09	20230104	6700	-31.42	20220913	4440	3.49	20230816	3.07	N	072950	500	40 억	248927	N	N	N	N
84	20230913	140530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4595	-35	5	-0.76	59739160	13034	95.85	4630	4630	4570	6010	3245	4630	4583.33	3.09	-1064	4780	4705	4660	4585	4540	4682	4562	40	1380	500	3330	5	1	8052610	370	16.77	0.54	12	0.16	274.00	8493.00	6000	20230314	-23.42	4251	20230104	8.09	6000	-23.42	20230314	4251	8.09	20230104	6700	-31.42	20220913	4440	3.49	20230816	3.07	N	072950	500	40 억	248927	N	N	N	N
85	20230913	130518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4585	-45	5	-0.97	55494395	12108	89.04	4630	4630	4570	6010	3245	4630	4583.28	3.09	-1050	4780	4705	4660	4585	4540	4682	4562	40	1380	500	3330	5	1	8052610	369	16.73	0.54	12	0.15	274.00	8493.00	6000	20230314	-23.58	4251	20230104	7.86	6000	-23.58	20230314	4251	7.86	20230104	6700	-31.57	20220913	4440	3.27	20230816	3.07	N	072950	500	40 억	248927	N	N	N	N
86	20230913	120530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-50	5	-1.08	33282835	7253	53.34	4630	4630	4570	6010	3245	4630	4588.84	3.09	-1002	4780	4705	4660	4585	4540	4682	4562	40	1380	500	3330	5	1	8052610	369	16.72	0.54	12	0.09	274.00	8493.00	6000	20230314	-23.67	4251	20230104	7.74	6000	-23.67	20230314	4251	7.74	20230104	6700	-31.64	20220913	4440	3.15	20230816	3.07	N	072950	500	40 억	248927	N	N	N	N
87	20230913	110529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-50	5	-1.08	27629965	6019	44.26	4630	4630	4570	6010	3245	4630	4590.46	3.09	-979	4780	4705	4660	4585	4540	4682	4562	40	1380	500	3330	5	1	8052610	369	16.72	0.54	12	0.07	274.00	8493.00	6000	20230314	-23.67	4251	20230104	7.74	6000	-23.67	20230314	4251	7.74	20230104	6700	-31.64	20220913	4440	3.15	20230816	3.07	N	072950	500	40 억	248927	N	N	N	N
88	20230913	100521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	-40	5	-0.86	18146270	3951	29.06	4630	4630	4570	6010	3245	4630	4592.83	3.09	-200	4780	4705	4660	4585	4540	4682	4562	40	1380	500	3330	5	1	8052610	370	16.75	0.54	12	0.05	274.00	8493.00	6000	20230314	-23.50	4251	20230104	7.97	6000	-23.50	20230314	4251	7.97	20230104	6700	-31.49	20220913	4440	3.38	20230816	3.07	N	072950	500	40 억	248927	N	N	N	N
89	20230913	090519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4580	-50	5	-1.08	7033025	1529	11.24	4630	4630	4570	6010	3245	4630	4599.75	3.09	308	4780	4705	4660	4585	4540	4682	4562	40	1380	500	3330	5	1	8052610	369	16.72	0.54	12	0.02	274.00	8493.00	6000	20230314	-23.67	4251	20230104	7.74	6000	-23.67	20230314	4251	7.74	20230104	6700	-31.64	20220913	4440	3.15	20230816	3.07	N	072950	500	40 억	248927	N	N	N	N
90	20230912	160515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-20	5	-0.43	63573085	13598	84.93	4650	4735	4615	6040	3255	4650	4675.18	3.12	-2281	4770	4710	4650	4590	4530	4680	4560	40	1390	500	3340	5	1	8052610	373	16.90	0.55	12	0.17	274.00	8493.00	6000	20230314	-22.83	4251	20230104	8.92	6000	-22.83	20230314	4251	8.92	20230104	6700	-30.90	20220913	4440	4.28	20230816	3.09	N	072950	500	40 억	251462	N	N	N	N
91	20230912	150523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4615	-35	5	-0.75	60507405	12936	80.79	4650	4735	4615	6040	3255	4650	4677.44	3.12	-2360	4770	4710	4650	4590	4530	4680	4560	40	1390	500	3340	5	1	8052610	372	16.84	0.54	12	0.16	274.00	8493.00	6000	20230314	-23.08	4251	20230104	8.56	6000	-23.08	20230314	4251	8.56	20230104	6700	-31.12	20220913	4440	3.94	20230816	3.09	N	072950	500	40 억	251462	N	N	N	N
92	20230912	140522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	0	3	0.00	58452790	12492	78.02	4650	4735	4645	6040	3255	4650	4679.22	3.12	-2398	4770	4710	4650	4590	4530	4680	4560	40	1390	500	3340	5	1	8052610	374	16.97	0.55	12	0.16	274.00	8493.00	6000	20230314	-22.50	4251	20230104	9.39	6000	-22.50	20230314	4251	9.39	20230104	6700	-30.60	20220913	4440	4.73	20230816	3.09	N	072950	500	40 억	251462	N	N	N	N
93	20230912	130516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	25	2	0.54	54112420	11560	72.20	4650	4735	4645	6040	3255	4650	4681.01	3.12	-1979	4770	4710	4650	4590	4530	4680	4560	40	1390	500	3340	5	1	8052610	376	17.06	0.55	12	0.14	274.00	8493.00	6000	20230314	-22.08	4251	20230104	9.97	6000	-22.08	20230314	4251	9.97	20230104	6700	-30.22	20220913	4440	5.29	20230816	3.09	N	072950	500	40 억	251462	N	N	N	N
94	20230912	120512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	45	2	0.97	32629105	6960	43.47	4650	4735	4650	6040	3255	4650	4688.09	3.12	-1007	4770	4710	4650	4590	4530	4680	4560	40	1390	500	3340	5	1	8052610	378	17.14	0.55	12	0.09	274.00	8493.00	6000	20230314	-21.75	4251	20230104	10.44	6000	-21.75	20230314	4251	10.44	20230104	6700	-29.93	20220913	4440	5.74	20230816	3.09	N	072950	500	40 억	251462	N	N	N	N
95	20230912	110519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	60	2	1.29	28840700	6154	38.44	4650	4735	4650	6040	3255	4650	4686.50	3.12	-386	4770	4710	4650	4590	4530	4680	4560	40	1390	500	3340	5	1	8052610	379	17.19	0.55	12	0.08	274.00	8493.00	6000	20230314	-21.50	4251	20230104	10.80	6000	-21.50	20230314	4251	10.80	20230104	6700	-29.70	20220913	4440	6.08	20230816	3.09	N	072950	500	40 억	251462	N	N	N	N
96	20230912	100516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	50	2	1.08	13739180	2941	18.37	4650	4700	4650	6040	3255	4650	4671.60	3.12	-213	4770	4710	4650	4590	4530	4680	4560	40	1390	500	3340	5	1	8052610	378	17.15	0.55	12	0.04	274.00	8493.00	6000	20230314	-21.67	4251	20230104	10.56	6000	-21.67	20230314	4251	10.56	20230104	6700	-29.85	20220913	4440	5.86	20230816	3.09	N	072950	500	40 억	251462	N	N	N	N
97	20230912	090526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	45	2	0.97	8694220	1867	11.66	4650	4700	4650	6040	3255	4650	4656.79	3.12	-245	4770	4710	4650	4590	4530	4680	4560	40	1390	500	3340	5	1	8052610	378	17.14	0.55	12	0.02	274.00	8493.00	6000	20230314	-21.75	4251	20230104	10.44	6000	-21.75	20230314	4251	10.44	20230104	6700	-29.93	20220913	4440	5.74	20230816	3.09	N	072950	500	40 억	251462	N	N	N	N
98	20230911	160513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	-10	5	-0.21	74215420	16010	131.24	4660	4710	4590	6050	3265	4660	4635.57	3.13	-846	4700	4680	4640	4620	4580	4690	4630	40	1390	500	3350	5	1	8052610	374	16.97	0.55	12	0.20	274.00	8493.00	6000	20230314	-22.50	4251	20230104	9.39	6000	-22.50	20230314	4251	9.39	20230104	6700	-30.60	20220913	4440	4.73	20230816	3.09	N	072950	500	40 억	252340	N	N	N	N
99	20230911	150522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	10	2	0.21	68815505	14850	121.73	4660	4710	4590	6050	3265	4660	4634.04	3.13	-841	4700	4680	4640	4620	4580	4690	4630	40	1390	500	3350	5	1	8052610	376	17.04	0.55	12	0.18	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	6700	-30.30	20220913	4440	5.18	20230816	3.09	N	072950	500	40 억	252340	N	N	N	N
100	20230911	140528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	0	3	0.00	66866590	14431	118.30	4660	4710	4590	6050	3265	4660	4633.54	3.13	-795	4700	4680	4640	4620	4580	4690	4630	40	1390	500	3350	5	1	8052610	375	17.01	0.55	12	0.18	274.00	8493.00	6000	20230314	-22.33	4251	20230104	9.62	6000	-22.33	20230314	4251	9.62	20230104	6700	-30.45	20220913	4440	4.95	20230816	3.09	N	072950	500	40 억	252340	N	N	N	N
101	20230911	130508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	10	2	0.21	65395770	14115	115.71	4660	4705	4590	6050	3265	4660	4633.07	3.13	-807	4700	4680	4640	4620	4580	4690	4630	40	1390	500	3350	5	1	8052610	376	17.04	0.55	12	0.18	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	6700	-30.30	20220913	4440	5.18	20230816	3.09	N	072950	500	40 억	252340	N	N	N	N
102	20230911	120515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-40	5	-0.86	46900300	10151	83.21	4660	4660	4590	6050	3265	4660	4620.26	3.13	715	4700	4680	4640	4620	4580	4690	4630	40	1390	500	3350	5	1	8052610	372	16.86	0.54	12	0.13	274.00	8493.00	6000	20230314	-23.00	4251	20230104	8.68	6000	-23.00	20230314	4251	8.68	20230104	6700	-31.04	20220913	4440	4.05	20230816	3.09	N	072950	500	40 억	252340	N	N	N	N
103	20230911	110505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4625	-35	5	-0.75	45953200	9946	81.53	4660	4660	4590	6050	3265	4660	4620.27	3.13	818	4700	4680	4640	4620	4580	4690	4630	40	1390	500	3350	5	1	8052610	372	16.88	0.54	12	0.12	274.00	8493.00	6000	20230314	-22.92	4251	20230104	8.80	6000	-22.92	20230314	4251	8.80	20230104	6700	-30.97	20220913	4440	4.17	20230816	3.09	N	072950	500	40 억	252340	N	N	N	N
104	20230911	100508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-40	5	-0.86	24121880	5205	42.67	4660	4660	4610	6050	3265	4660	4634.37	3.13	885	4700	4680	4640	4620	4580	4690	4630	40	1390	500	3350	5	1	8052610	372	16.86	0.54	12	0.06	274.00	8493.00	6000	20230314	-23.00	4251	20230104	8.68	6000	-23.00	20230314	4251	8.68	20230104	6700	-31.04	20220913	4440	4.05	20230816	3.09	N	072950	500	40 억	252340	N	N	N	N
105	20230911	090506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4620	-40	5	-0.86	13456585	2895	23.73	4660	4660	4620	6050	3265	4660	4648.22	3.13	528	4700	4680	4640	4620	4580	4690	4630	40	1390	500	3350	5	1	8052610	372	16.86	0.54	12	0.04	274.00	8493.00	6000	20230314	-23.00	4251	20230104	8.68	6000	-23.00	20230314	4251	8.68	20230104	6700	-31.04	20220913	4440	4.05	20230816	3.09	N	072950	500	40 억	252340	N	N	N	N
106	20230908	160515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	20	2	0.43	56544540	12199	137.48	4640	4660	4600	6030	3250	4640	4635.18	3.16	-1904	4716	4677	4656	4617	4596	4667	4607	40	1390	500	3340	5	1	8052610	375	17.01	0.55	12	0.15	274.00	8493.00	6000	20230314	-22.33	4251	20230104	9.62	6000	-22.33	20230314	4251	9.62	20230104	6700	-30.45	20220913	4440	4.95	20230816	3.10	N	072950	500	40 억	254284	N	N	N	N
107	20230908	150517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	0	3	0.00	50586660	10918	123.05	4640	4655	4600	6030	3250	4640	4633.33	3.16	-1916	4716	4677	4656	4617	4596	4667	4607	40	1390	500	3340	5	1	8052610	374	16.93	0.55	12	0.14	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6700	-30.75	20220913	4440	4.50	20230816	3.10	N	072950	500	40 억	254284	N	N	N	N
108	20230908	140515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	0	3	0.00	43415085	9372	105.62	4640	4655	4600	6030	3250	4640	4632.42	3.16	-1936	4716	4677	4656	4617	4596	4667	4607	40	1390	500	3340	5	1	8052610	374	16.93	0.55	12	0.12	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6700	-30.75	20220913	4440	4.50	20230816	3.10	N	072950	500	40 억	254284	N	N	N	N
109	20230908	130519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	10	2	0.22	37720055	8145	91.80	4640	4655	4600	6030	3250	4640	4631.07	3.16	-1885	4716	4677	4656	4617	4596	4667	4607	40	1390	500	3340	5	1	8052610	374	16.97	0.55	12	0.10	274.00	8493.00	6000	20230314	-22.50	4251	20230104	9.39	6000	-22.50	20230314	4251	9.39	20230104	6700	-30.60	20220913	4440	4.73	20230816	3.10	N	072950	500	40 억	254284	N	N	N	N
110	20230908	120526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	0	3	0.00	32773000	7080	79.79	4640	4655	4600	6030	3250	4640	4628.95	3.16	-1683	4716	4677	4656	4617	4596	4667	4607	40	1390	500	3340	5	1	8052610	374	16.93	0.55	12	0.09	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6700	-30.75	20220913	4440	4.50	20230816	3.10	N	072950	500	40 억	254284	N	N	N	N
111	20230908	110520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-10	5	-0.22	26344705	5694	64.17	4640	4655	4600	6030	3250	4640	4626.75	3.16	-1439	4716	4677	4656	4617	4596	4667	4607	40	1390	500	3340	5	1	8052610	373	16.90	0.55	12	0.07	274.00	8493.00	6000	20230314	-22.83	4251	20230104	8.92	6000	-22.83	20230314	4251	8.92	20230104	6700	-30.90	20220913	4440	4.28	20230816	3.10	N	072950	500	40 억	254284	N	N	N	N
112	20230908	100516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-10	5	-0.22	21035120	4547	51.25	4640	4655	4600	6030	3250	4640	4626.15	3.16	-1159	4716	4677	4656	4617	4596	4667	4607	40	1390	500	3340	5	1	8052610	373	16.90	0.55	12	0.06	274.00	8493.00	6000	20230314	-22.83	4251	20230104	8.92	6000	-22.83	20230314	4251	8.92	20230104	6700	-30.90	20220913	4440	4.28	20230816	3.10	N	072950	500	40 억	254284	N	N	N	N
113	20230908	090521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4605	-35	5	-0.75	12410700	2675	30.15	4640	4655	4605	6030	3250	4640	4639.51	3.16	-666	4716	4677	4656	4617	4596	4667	4607	40	1390	500	3340	5	1	8052610	371	16.81	0.54	12	0.03	274.00	8493.00	6000	20230314	-23.25	4251	20230104	8.33	6000	-23.25	20230314	4251	8.33	20230104	6700	-31.27	20220913	4440	3.72	20230816	3.10	N	072950	500	40 억	254284	N	N	N	N
114	20230907	160512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-45	5	-0.96	40821575	8783	110.41	4685	4695	4635	6090	3280	4685	4647.79	3.18	-1777	4758	4721	4698	4661	4638	4710	4650	40	1405	500	3370	5	1	8052610	374	16.93	0.55	12	0.11	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6700	-30.75	20220913	4440	4.50	20230816	3.09	N	072950	500	40 억	256064	N	N	N	N
115	20230907	150516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-45	5	-0.96	38853885	8359	105.08	4685	4695	4635	6090	3280	4685	4648.15	3.18	-1766	4758	4721	4698	4661	4638	4710	4650	40	1405	500	3370	5	1	8052610	374	16.93	0.55	12	0.10	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6700	-30.75	20220913	4440	4.50	20230816	3.09	N	072950	500	40 억	256064	N	N	N	N
116	20230907	140511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-45	5	-0.96	30298070	6517	81.92	4685	4695	4635	6090	3280	4685	4649.08	3.18	-1553	4758	4721	4698	4661	4638	4710	4650	40	1405	500	3370	5	1	8052610	374	16.93	0.55	12	0.08	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6700	-30.75	20220913	4440	4.50	20230816	3.09	N	072950	500	40 억	256064	N	N	N	N
117	20230907	130512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4645	-40	5	-0.85	23610115	5079	63.85	4685	4695	4635	6090	3280	4685	4648.58	3.18	-1379	4758	4721	4698	4661	4638	4710	4650	40	1405	500	3370	5	1	8052610	374	16.95	0.55	12	0.06	274.00	8493.00	6000	20230314	-22.58	4251	20230104	9.27	6000	-22.58	20230314	4251	9.27	20230104	6700	-30.67	20220913	4440	4.62	20230816	3.09	N	072950	500	40 억	256064	N	N	N	N
118	20230907	120519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-45	5	-0.96	21942305	4720	59.33	4685	4695	4635	6090	3280	4685	4648.79	3.18	-1236	4758	4721	4698	4661	4638	4710	4650	40	1405	500	3370	5	1	8052610	374	16.93	0.55	12	0.06	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6700	-30.75	20220913	4440	4.50	20230816	3.09	N	072950	500	40 억	256064	N	N	N	N
119	20230907	110518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-45	5	-0.96	20392345	4386	55.14	4685	4695	4635	6090	3280	4685	4649.42	3.18	-1216	4758	4721	4698	4661	4638	4710	4650	40	1405	500	3370	5	1	8052610	374	16.93	0.55	12	0.05	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6700	-30.75	20220913	4440	4.50	20230816	3.09	N	072950	500	40 억	256064	N	N	N	N
120	20230907	100515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	-50	5	-1.07	13464145	2892	36.35	4685	4695	4635	6090	3280	4685	4655.65	3.18	-1012	4758	4721	4698	4661	4638	4710	4650	40	1405	500	3370	5	1	8052610	373	16.92	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.75	4251	20230104	9.03	6000	-22.75	20230314	4251	9.03	20230104	6700	-30.82	20220913	4440	4.39	20230816	3.09	N	072950	500	40 억	256064	N	N	N	N
121	20230907	090519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-25	5	-0.53	1984040	424	5.33	4685	4685	4660	6090	3280	4685	4679.34	3.18	48	4758	4721	4698	4661	4638	4710	4650	40	1405	500	3370	5	1	8052610	375	17.01	0.55	12	0.01	274.00	8493.00	6000	20230314	-22.33	4251	20230104	9.62	6000	-22.33	20230314	4251	9.62	20230104	6700	-30.45	20220913	4440	4.95	20230816	3.09	N	072950	500	40 억	256064	N	N	N	N
122	20230906	160512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	-40	5	-0.85	37377985	7955	68.30	4725	4735	4675	6140	3310	4725	4698.68	3.21	-2711	4788	4756	4698	4666	4608	4772	4682	40	1415	500	3400	5	1	8052610	377	17.10	0.55	12	0.10	274.00	8493.00	6000	20230314	-21.92	4251	20230104	10.21	6000	-21.92	20230314	4251	10.21	20230104	6700	-30.07	20220913	4440	5.52	20230816	3.08	N	072950	500	40 억	258774	N	N	N	N
123	20230906	150512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	-40	5	-0.85	36979655	7870	67.57	4725	4735	4675	6140	3310	4725	4698.81	3.21	-2716	4788	4756	4698	4666	4608	4772	4682	40	1415	500	3400	5	1	8052610	377	17.10	0.55	12	0.10	274.00	8493.00	6000	20230314	-21.92	4251	20230104	10.21	6000	-21.92	20230314	4251	10.21	20230104	6700	-30.07	20220913	4440	5.52	20230816	3.08	N	072950	500	40 억	258774	N	N	N	N
124	20230906	140515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	-40	5	-0.85	35797745	7618	65.41	4725	4735	4675	6140	3310	4725	4699.10	3.21	-2568	4788	4756	4698	4666	4608	4772	4682	40	1415	500	3400	5	1	8052610	377	17.10	0.55	12	0.09	274.00	8493.00	6000	20230314	-21.92	4251	20230104	10.21	6000	-21.92	20230314	4251	10.21	20230104	6700	-30.07	20220913	4440	5.52	20230816	3.08	N	072950	500	40 억	258774	N	N	N	N
125	20230906	130510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-35	5	-0.74	35234845	7498	64.38	4725	4735	4675	6140	3310	4725	4699.23	3.21	-2459	4788	4756	4698	4666	4608	4772	4682	40	1415	500	3400	5	1	8052610	378	17.12	0.55	12	0.09	274.00	8493.00	6000	20230314	-21.83	4251	20230104	10.33	6000	-21.83	20230314	4251	10.33	20230104	6700	-30.00	20220913	4440	5.63	20230816	3.08	N	072950	500	40 억	258774	N	N	N	N
126	20230906	120519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-25	5	-0.53	34108705	7258	62.32	4725	4735	4675	6140	3310	4725	4699.46	3.21	-2356	4788	4756	4698	4666	4608	4772	4682	40	1415	500	3400	5	1	8052610	378	17.15	0.55	12	0.09	274.00	8493.00	6000	20230314	-21.67	4251	20230104	10.56	6000	-21.67	20230314	4251	10.56	20230104	6700	-29.85	20220913	4440	5.86	20230816	3.08	N	072950	500	40 억	258774	N	N	N	N
127	20230906	110516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	-30	5	-0.63	28542395	6070	52.12	4725	4735	4675	6140	3310	4725	4702.21	3.21	-2099	4788	4756	4698	4666	4608	4772	4682	40	1415	500	3400	5	1	8052610	378	17.14	0.55	12	0.08	274.00	8493.00	6000	20230314	-21.75	4251	20230104	10.44	6000	-21.75	20230314	4251	10.44	20230104	6700	-29.93	20220913	4440	5.74	20230816	3.08	N	072950	500	40 억	258774	N	N	N	N
128	20230906	100502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4685	-40	5	-0.85	15940775	3379	29.01	4725	4735	4685	6140	3310	4725	4717.60	3.21	-1086	4788	4756	4698	4666	4608	4772	4682	40	1415	500	3400	5	1	8052610	377	17.10	0.55	12	0.04	274.00	8493.00	6000	20230314	-21.92	4251	20230104	10.21	6000	-21.92	20230314	4251	10.21	20230104	6700	-30.07	20220913	4440	5.52	20230816	3.08	N	072950	500	40 억	258774	N	N	N	N
129	20230906	090507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	-30	5	-0.63	10426995	2207	18.95	4725	4725	4695	6140	3310	4725	4724.51	3.21	-660	4788	4756	4698	4666	4608	4772	4682	40	1415	500	3400	5	1	8052610	378	17.14	0.55	12	0.03	274.00	8493.00	6000	20230314	-21.75	4251	20230104	10.44	6000	-21.75	20230314	4251	10.44	20230104	6700	-29.93	20220913	4440	5.74	20230816	3.08	N	072950	500	40 억	258774	N	N	N	N
130	20230905	160508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4725	85	2	1.83	54328080	11647	72.80	4640	4730	4640	6030	3250	4640	4664.56	3.24	-2521	4720	4680	4660	4620	4600	4670	4610	40	1390	500	3340	5	1	8052610	380	17.24	0.56	12	0.14	274.00	8493.00	6000	20230314	-21.25	4251	20230104	11.15	6000	-21.25	20230314	4251	11.15	20230104	6700	-29.48	20220913	4440	6.42	20230816	3.06	N	072950	500	40 억	261272	N	N	N	N
131	20230905	150518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	40	2	0.86	52448200	11248	70.30	4640	4720	4640	6030	3250	4640	4662.89	3.24	-2447	4720	4680	4660	4620	4600	4670	4610	40	1390	500	3340	5	1	8052610	377	17.08	0.55	12	0.14	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	6700	-30.15	20220913	4440	5.41	20230816	3.06	N	072950	500	40 억	261272	N	N	N	N
132	20230905	140515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4680	40	2	0.86	40480085	8695	54.35	4640	4705	4640	6030	3250	4640	4655.56	3.24	-1229	4720	4680	4660	4620	4600	4670	4610	40	1390	500	3340	5	1	8052610	377	17.08	0.55	12	0.11	274.00	8493.00	6000	20230314	-22.00	4251	20230104	10.09	6000	-22.00	20230314	4251	10.09	20230104	6700	-30.15	20220913	4440	5.41	20230816	3.06	N	072950	500	40 억	261272	N	N	N	N
133	20230905	130456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	30	2	0.65	37083830	7970	49.82	4640	4670	4640	6030	3250	4640	4652.93	3.24	-968	4720	4680	4660	4620	4600	4670	4610	40	1390	500	3340	5	1	8052610	376	17.04	0.55	12	0.10	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	6700	-30.30	20220913	4440	5.18	20230816	3.06	N	072950	500	40 억	261272	N	N	N	N
134	20230905	120505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4655	15	2	0.32	29835060	6414	40.09	4640	4660	4640	6030	3250	4640	4651.55	3.24	-547	4720	4680	4660	4620	4600	4670	4610	40	1390	500	3340	5	1	8052610	375	16.99	0.55	12	0.08	274.00	8493.00	6000	20230314	-22.42	4251	20230104	9.50	6000	-22.42	20230314	4251	9.50	20230104	6700	-30.52	20220913	4440	4.84	20230816	3.06	N	072950	500	40 억	261272	N	N	N	N
135	20230905	110509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	20	2	0.43	29076295	6251	39.07	4640	4660	4640	6030	3250	4640	4651.46	3.24	-519	4720	4680	4660	4620	4600	4670	4610	40	1390	500	3340	5	1	8052610	375	17.01	0.55	12	0.08	274.00	8493.00	6000	20230314	-22.33	4251	20230104	9.62	6000	-22.33	20230314	4251	9.62	20230104	6700	-30.45	20220913	4440	4.95	20230816	3.06	N	072950	500	40 억	261272	N	N	N	N
136	20230905	100503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4645	5	2	0.11	16088025	3463	21.65	4640	4660	4640	6030	3250	4640	4645.69	3.24	-379	4720	4680	4660	4620	4600	4670	4610	40	1390	500	3340	5	1	8052610	374	16.95	0.55	12	0.04	274.00	8493.00	6000	20230314	-22.58	4251	20230104	9.27	6000	-22.58	20230314	4251	9.27	20230104	6700	-30.67	20220913	4440	4.62	20230816	3.06	N	072950	500	40 억	261272	N	N	N	N
137	20230905	090459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	0	3	0.00	9683680	2087	13.04	4640	4640	4640	6030	3250	4640	4640.00	3.24	0	4720	4680	4660	4620	4600	4670	4610	40	1390	500	3340	5	1	8052610	374	16.93	0.55	12	0.03	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6700	-30.75	20220913	4440	4.50	20230816	3.06	N	072950	500	40 억	261272	N	N	N	N
138	20230904	160501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-95	5	-2.01	74573215	15999	76.07	4675	4700	4640	6150	3315	4735	4661.12	3.28	-3014	4818	4776	4698	4656	4578	4797	4677	40	1415	500	3400	5	1	8052610	374	16.93	0.55	12	0.20	274.00	8493.00	6000	20230314	-22.67	4251	20230104	9.15	6000	-22.67	20230314	4251	9.15	20230104	6700	-30.75	20220913	4440	4.50	20230816	3.04	N	072950	500	40 억	264500	N	N	N	N
139	20230904	150453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	-85	5	-1.80	65148925	13968	66.41	4675	4700	4640	6150	3315	4735	4664.16	3.28	-3013	4818	4776	4698	4656	4578	4797	4677	40	1415	500	3400	5	1	8052610	374	16.97	0.55	12	0.17	274.00	8493.00	6000	20230314	-22.50	4251	20230104	9.39	6000	-22.50	20230314	4251	9.39	20230104	6700	-30.60	20220913	4440	4.73	20230816	3.04	N	072950	500	40 억	264500	N	N	N	N
140	20230904	140449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4650	-85	5	-1.80	64870155	13908	66.13	4675	4700	4640	6150	3315	4735	4664.23	3.28	-3004	4818	4776	4698	4656	4578	4797	4677	40	1415	500	3400	5	1	8052610	374	16.97	0.55	12	0.17	274.00	8493.00	6000	20230314	-22.50	4251	20230104	9.39	6000	-22.50	20230314	4251	9.39	20230104	6700	-30.60	20220913	4440	4.73	20230816	3.04	N	072950	500	40 억	264500	N	N	N	N
141	20230904	130457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4655	-80	5	-1.69	49566110	10619	50.49	4675	4700	4655	6150	3315	4735	4667.68	3.28	-2103	4818	4776	4698	4656	4578	4797	4677	40	1415	500	3400	5	1	8052610	375	16.99	0.55	12	0.13	274.00	8493.00	6000	20230314	-22.42	4251	20230104	9.50	6000	-22.42	20230314	4251	9.50	20230104	6700	-30.52	20220913	4440	4.84	20230816	3.04	N	072950	500	40 억	264500	N	N	N	N
142	20230904	120449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	-65	5	-1.37	36504630	7816	37.16	4675	4700	4655	6150	3315	4735	4670.50	3.28	-1002	4818	4776	4698	4656	4578	4797	4677	40	1415	500	3400	5	1	8052610	376	17.04	0.55	12	0.10	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	6700	-30.30	20220913	4440	5.18	20230816	3.04	N	072950	500	40 억	264500	N	N	N	N
143	20230904	110442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4670	-65	5	-1.37	36144735	7739	36.80	4675	4700	4655	6150	3315	4735	4670.47	3.28	-995	4818	4776	4698	4656	4578	4797	4677	40	1415	500	3400	5	1	8052610	376	17.04	0.55	12	0.10	274.00	8493.00	6000	20230314	-22.17	4251	20230104	9.86	6000	-22.17	20230314	4251	9.86	20230104	6700	-30.30	20220913	4440	5.18	20230816	3.04	N	072950	500	40 억	264500	N	N	N	N
144	20230904	100445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	-70	5	-1.48	22400575	4801	22.83	4675	4695	4655	6150	3315	4735	4665.81	3.28	-447	4818	4776	4698	4656	4578	4797	4677	40	1415	500	3400	5	1	8052610	376	17.03	0.55	12	0.06	274.00	8493.00	6000	20230314	-22.25	4251	20230104	9.74	6000	-22.25	20230314	4251	9.74	20230104	6700	-30.37	20220913	4440	5.07	20230816	3.04	N	072950	500	40 억	264500	N	N	N	N
145	20230904	090454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4665	-70	5	-1.48	8250420	1768	8.41	4675	4675	4655	6150	3315	4735	4666.53	3.28	-201	4818	4776	4698	4656	4578	4797	4677	40	1415	500	3400	5	1	8052610	376	17.03	0.55	12	0.02	274.00	8493.00	6000	20230314	-22.25	4251	20230104	9.74	6000	-22.25	20230314	4251	9.74	20230104	6700	-30.37	20220913	4440	5.07	20230816	3.04	N	072950	500	40 억	264500	N	N	N	N
146	20230901	160447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4735	-5	5	-0.11	96345545	20590	148.61	4650	4740	4620	6160	3320	4740	4679.24	3.35	-5293	4823	4781	4723	4681	4623	4752	4652	40	1420	500	3410	5	1	8052610	381	17.28	0.56	12	0.26	274.00	8493.00	6000	20230314	-21.08	4251	20230104	11.39	6000	-21.08	20230314	4251	11.39	20230104	6950	-31.87	20220902	4440	6.64	20230816	3.04	N	072950	500	40 억	270007	N	N	N	N
147	20230901	150453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4710	-30	5	-0.63	92960015	19871	143.42	4650	4740	4620	6160	3320	4740	4678.17	3.35	-5530	4823	4781	4723	4681	4623	4752	4652	40	1420	500	3410	5	1	8052610	379	17.19	0.55	12	0.25	274.00	8493.00	6000	20230314	-21.50	4251	20230104	10.80	6000	-21.50	20230314	4251	10.80	20230104	6950	-32.23	20220902	4440	6.08	20230816	3.04	N	072950	500	40 억	270007	N	N	N	N
148	20230901	140453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-40	5	-0.84	85587695	18309	132.15	4650	4740	4620	6160	3320	4740	4674.62	3.35	-4767	4823	4781	4723	4681	4623	4752	4652	40	1420	500	3410	5	1	8052610	378	17.15	0.55	12	0.23	274.00	8493.00	6000	20230314	-21.67	4251	20230104	10.56	6000	-21.67	20230314	4251	10.56	20230104	6950	-32.37	20220902	4440	5.86	20230816	3.04	N	072950	500	40 억	270007	N	N	N	N
149	20230901	130442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4695	-45	5	-0.95	70228275	15034	108.51	4650	4740	4620	6160	3320	4740	4671.30	3.35	-3905	4823	4781	4723	4681	4623	4752	4652	40	1420	500	3410	5	1	8052610	378	17.14	0.55	12	0.19	274.00	8493.00	6000	20230314	-21.75	4251	20230104	10.44	6000	-21.75	20230314	4251	10.44	20230104	6950	-32.45	20220902	4440	5.74	20230816	3.04	N	072950	500	40 억	270007	N	N	N	N
150	20230901	120446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4690	-50	5	-1.05	63780890	13659	98.59	4650	4740	4620	6160	3320	4740	4669.51	3.35	-3666	4823	4781	4723	4681	4623	4752	4652	40	1420	500	3410	5	1	8052610	378	17.12	0.55	12	0.17	274.00	8493.00	6000	20230314	-21.83	4251	20230104	10.33	6000	-21.83	20230314	4251	10.33	20230104	6950	-32.52	20220902	4440	5.63	20230816	3.04	N	072950	500	40 억	270007	N	N	N	N
151	20230901	110447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4700	-40	5	-0.84	57570175	12342	89.08	4650	4740	4620	6160	3320	4740	4664.57	3.35	-3351	4823	4781	4723	4681	4623	4752	4652	40	1420	500	3410	5	1	8052610	378	17.15	0.55	12	0.15	274.00	8493.00	6000	20230314	-21.67	4251	20230104	10.56	6000	-21.67	20230314	4251	10.56	20230104	6950	-32.37	20220902	4440	5.86	20230816	3.04	N	072950	500	40 억	270007	N	N	N	N
152	20230901	100444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4675	-65	5	-1.37	44930815	9648	69.64	4650	4740	4620	6160	3320	4740	4657.01	3.35	-2870	4823	4781	4723	4681	4623	4752	4652	40	1420	500	3410	5	1	8052610	376	17.06	0.55	12	0.12	274.00	8493.00	6000	20230314	-22.08	4251	20230104	9.97	6000	-22.08	20230314	4251	9.97	20230104	6950	-32.73	20220902	4440	5.29	20230816	3.04	N	072950	500	40 억	270007	N	N	N	N
153	20230901	090439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4635	-105	5	-2.22	8312455	1791	12.93	4650	4680	4620	6160	3320	4740	4641.24	3.35	-1185	4823	4781	4723	4681	4623	4752	4652	40	1420	500	3410	5	1	8052610	373	16.92	0.55	12	0.02	274.00	8493.00	6000	20230314	-22.75	4251	20230104	9.03	6000	-22.75	20230314	4251	9.03	20230104	6950	-33.31	20220902	4440	4.39	20230816	3.04	N	072950	500	40 억	270007	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History