KissMeData/092600/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	15	2	1.01	80976812	54450	86.95	1481	1520	1459	1930	1040	1485	1487.18	0.80	-4701	1525	1505	1495	1475	1465	1500	1470	125	445	500	980	1	1	25083517	376	-1.71	0.66	12	0.22	-878.00	2287.00	2530	20230214	-40.71	1385	20230103	8.30	2530	-40.71	20230214	1385	8.30	20230103	2530	-40.71	20230214	1385	8.30	20230103	0.25	N	092600	500	125 억	200690	N	N	N	N
3	20230927	150721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	20	2	1.35	78671765	52914	84.50	1481	1520	1459	1930	1040	1485	1486.79	0.80	-4494	1525	1505	1495	1475	1465	1500	1470	125	445	500	980	1	1	25083517	378	-1.71	0.66	12	0.21	-878.00	2287.00	2530	20230214	-40.51	1385	20230103	8.66	2530	-40.51	20230214	1385	8.66	20230103	2530	-40.51	20230214	1385	8.66	20230103	0.25	N	092600	500	125 억	200690	N	N	N	N
4	20230927	140721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1493	8	2	0.54	75875307	51055	81.53	1481	1520	1459	1930	1040	1485	1486.15	0.80	-4668	1525	1505	1495	1475	1465	1500	1470	125	445	500	980	1	1	25083517	374	-1.70	0.65	12	0.20	-878.00	2287.00	2530	20230214	-40.99	1385	20230103	7.80	2530	-40.99	20230214	1385	7.80	20230103	2530	-40.99	20230214	1385	7.80	20230103	0.25	N	092600	500	125 억	200690	N	N	N	N
5	20230927	130712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1492	7	2	0.47	72184590	48596	77.60	1481	1520	1459	1930	1040	1485	1485.40	0.80	-4654	1525	1505	1495	1475	1465	1500	1470	125	445	500	980	1	1	25083517	374	-1.70	0.65	12	0.19	-878.00	2287.00	2530	20230214	-41.03	1385	20230103	7.73	2530	-41.03	20230214	1385	7.73	20230103	2530	-41.03	20230214	1385	7.73	20230103	0.25	N	092600	500	125 억	200690	N	N	N	N
6	20230927	120711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1491	6	2	0.40	70953942	47778	76.29	1481	1520	1459	1930	1040	1485	1485.08	0.80	-4618	1525	1505	1495	1475	1465	1500	1470	125	445	500	980	1	1	25083517	374	-1.70	0.65	12	0.19	-878.00	2287.00	2530	20230214	-41.07	1385	20230103	7.65	2530	-41.07	20230214	1385	7.65	20230103	2530	-41.07	20230214	1385	7.65	20230103	0.25	N	092600	500	125 억	200690	N	N	N	N
7	20230927	110718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	31	2	2.09	68559948	46181	73.74	1481	1520	1459	1930	1040	1485	1484.59	0.80	-4312	1525	1505	1495	1475	1465	1500	1470	125	445	500	980	1	1	25083517	380	-1.73	0.66	12	0.18	-878.00	2287.00	2530	20230214	-40.08	1385	20230103	9.46	2530	-40.08	20230214	1385	9.46	20230103	2530	-40.08	20230214	1385	9.46	20230103	0.25	N	092600	500	125 억	200690	N	N	N	N
8	20230927	100713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	-7	5	-0.47	52514250	35464	56.63	1481	1520	1459	1930	1040	1485	1480.78	0.80	-3464	1525	1505	1495	1475	1465	1500	1470	125	445	500	980	1	1	25083517	371	-1.68	0.65	12	0.14	-878.00	2287.00	2530	20230214	-41.58	1385	20230103	6.71	2530	-41.58	20230214	1385	6.71	20230103	2530	-41.58	20230214	1385	6.71	20230103	0.25	N	092600	500	125 억	200690	N	N	N	N
9	20230927	090725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	-4	5	-0.27	653121	441	0.70	1481	1481	1481	1930	1040	1485	1481.00	0.80	-56	1525	1505	1495	1475	1465	1500	1470	125	445	500	980	1	1	25083517	371	-1.69	0.65	12	0.00	-878.00	2287.00	2530	20230214	-41.46	1385	20230103	6.93	2530	-41.46	20230214	1385	6.93	20230103	2530	-41.46	20230214	1385	6.93	20230103	0.25	N	092600	500	125 억	200690	N	N	N	N
10	20230926	160712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	-16	5	-1.07	93236287	62510	122.01	1494	1515	1485	1951	1051	1501	1491.55	0.80	1175	1573	1537	1516	1480	1459	1526	1469	125	450	500	990	1	1	25083517	372	-1.69	0.65	12	0.25	-878.00	2287.00	2530	20230214	-41.30	1385	20230103	7.22	2530	-41.30	20230214	1385	7.22	20230103	2860	-48.08	20220926	1385	7.22	20230103	0.25	N	092600	500	125 억	200926	N	N	N	N
11	20230926	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	-12	5	-0.80	75326524	50451	98.47	1494	1515	1486	1951	1051	1501	1493.06	0.80	2559	1573	1537	1516	1480	1459	1526	1469	125	450	500	990	1	1	25083517	373	-1.70	0.65	12	0.20	-878.00	2287.00	2530	20230214	-41.15	1385	20230103	7.51	2530	-41.15	20230214	1385	7.51	20230103	2860	-47.94	20220926	1385	7.51	20230103	0.25	N	092600	500	125 억	200926	N	N	N	N
12	20230926	140706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	-12	5	-0.80	64236626	42993	83.91	1494	1515	1487	1951	1051	1501	1494.12	0.80	-1095	1573	1537	1516	1480	1459	1526	1469	125	450	500	990	1	1	25083517	373	-1.70	0.65	12	0.17	-878.00	2287.00	2530	20230214	-41.15	1385	20230103	7.51	2530	-41.15	20230214	1385	7.51	20230103	2860	-47.94	20220926	1385	7.51	20230103	0.25	N	092600	500	125 억	200926	N	N	N	N
13	20230926	130709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	-12	5	-0.80	53362420	35712	69.70	1494	1515	1487	1951	1051	1501	1494.24	0.80	-1051	1573	1537	1516	1480	1459	1526	1469	125	450	500	990	1	1	25083517	373	-1.70	0.65	12	0.14	-878.00	2287.00	2530	20230214	-41.15	1385	20230103	7.51	2530	-41.15	20230214	1385	7.51	20230103	2860	-47.94	20220926	1385	7.51	20230103	0.25	N	092600	500	125 억	200926	N	N	N	N
14	20230926	120712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	-5	5	-0.33	49756241	33299	64.99	1494	1515	1487	1951	1051	1501	1494.23	0.80	-487	1573	1537	1516	1480	1459	1526	1469	125	450	500	990	1	1	25083517	375	-1.70	0.65	12	0.13	-878.00	2287.00	2530	20230214	-40.87	1385	20230103	8.01	2530	-40.87	20230214	1385	8.01	20230103	2860	-47.69	20220926	1385	8.01	20230103	0.25	N	092600	500	125 억	200926	N	N	N	N
15	20230926	110711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	-11	5	-0.73	16583326	11087	21.64	1494	1515	1488	1951	1051	1501	1495.75	0.80	101	1573	1537	1516	1480	1459	1526	1469	125	450	500	990	1	1	25083517	374	-1.70	0.65	12	0.04	-878.00	2287.00	2530	20230214	-41.11	1385	20230103	7.58	2530	-41.11	20230214	1385	7.58	20230103	2860	-47.90	20220926	1385	7.58	20230103	0.25	N	092600	500	125 억	200926	N	N	N	N
16	20230926	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1492	-9	5	-0.60	15096119	10089	19.69	1494	1515	1492	1951	1051	1501	1496.29	0.80	357	1573	1537	1516	1480	1459	1526	1469	125	450	500	990	1	1	25083517	374	-1.70	0.65	12	0.04	-878.00	2287.00	2530	20230214	-41.03	1385	20230103	7.73	2530	-41.03	20230214	1385	7.73	20230103	2860	-47.83	20220926	1385	7.73	20230103	0.25	N	092600	500	125 억	200926	N	N	N	N
17	20230926	090711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	14	2	0.93	3157482	2112	4.12	1494	1515	1493	1951	1051	1501	1495.02	0.80	171	1573	1537	1516	1480	1459	1526	1469	125	450	500	990	1	1	25083517	380	-1.73	0.66	12	0.01	-878.00	2287.00	2530	20230214	-40.12	1385	20230103	9.39	2530	-40.12	20230214	1385	9.39	20230103	2860	-47.03	20220926	1385	9.39	20230103	0.25	N	092600	500	125 억	200926	N	N	N	N
18	20230925	160710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	-15	5	-0.99	73061624	48440	86.99	1517	1552	1495	1970	1062	1516	1508.24	0.81	-1610	1548	1532	1517	1501	1486	1540	1509	125	454	500	1000	1	1	25083517	377	-1.71	0.66	12	0.19	-878.00	2287.00	2860	20220926	-47.52	1385	20230103	8.38	2530	-40.67	20230214	1385	8.38	20230103	2860	-47.52	20220926	1385	8.38	20230103	0.25	N	092600	500	125 억	202536	N	N	N	N
19	20230925	150714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	-11	5	-0.73	71845833	47632	85.54	1517	1552	1495	1970	1062	1516	1508.30	0.81	-1561	1548	1532	1517	1501	1486	1540	1509	125	454	500	1000	1	1	25083517	378	-1.71	0.66	12	0.19	-878.00	2287.00	2860	20220926	-47.38	1385	20230103	8.66	2530	-40.51	20230214	1385	8.66	20230103	2860	-47.38	20220926	1385	8.66	20230103	0.25	N	092600	500	125 억	202536	N	N	N	N
20	20230925	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1504	-12	5	-0.79	59610509	39545	71.02	1517	1552	1495	1970	1062	1516	1507.34	0.81	-1263	1548	1532	1517	1501	1486	1540	1509	125	454	500	1000	1	1	25083517	377	-1.71	0.66	12	0.16	-878.00	2287.00	2860	20220926	-47.41	1385	20230103	8.59	2530	-40.55	20230214	1385	8.59	20230103	2860	-47.41	20220926	1385	8.59	20230103	0.25	N	092600	500	125 억	202536	N	N	N	N
21	20230925	130705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	-11	5	-0.73	57903425	38412	68.98	1517	1552	1495	1970	1062	1516	1507.36	0.81	-1977	1548	1532	1517	1501	1486	1540	1509	125	454	500	1000	1	1	25083517	378	-1.71	0.66	12	0.15	-878.00	2287.00	2860	20220926	-47.38	1385	20230103	8.66	2530	-40.51	20230214	1385	8.66	20230103	2860	-47.38	20220926	1385	8.66	20230103	0.25	N	092600	500	125 억	202536	N	N	N	N
22	20230925	120711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	-5	5	-0.33	52334722	34726	62.36	1517	1552	1495	1970	1062	1516	1507.00	0.81	-2438	1548	1532	1517	1501	1486	1540	1509	125	454	500	1000	1	1	25083517	379	-1.72	0.66	12	0.14	-878.00	2287.00	2860	20220926	-47.17	1385	20230103	9.10	2530	-40.28	20230214	1385	9.10	20230103	2860	-47.17	20220926	1385	9.10	20230103	0.25	N	092600	500	125 억	202536	N	N	N	N
23	20230925	110706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	1	2	0.07	45340545	30072	54.01	1517	1552	1495	1970	1062	1516	1507.65	0.81	-3205	1548	1532	1517	1501	1486	1540	1509	125	454	500	1000	1	1	25083517	381	-1.73	0.66	12	0.12	-878.00	2287.00	2860	20220926	-46.96	1385	20230103	9.53	2530	-40.04	20230214	1385	9.53	20230103	2860	-46.96	20220926	1385	9.53	20230103	0.25	N	092600	500	125 억	202536	N	N	N	N
24	20230925	100709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	9	2	0.59	31075336	20603	37.00	1517	1552	1495	1970	1062	1516	1508.17	0.81	-574	1548	1532	1517	1501	1486	1540	1509	125	454	500	1000	1	1	25083517	383	-1.74	0.67	12	0.08	-878.00	2287.00	2860	20220926	-46.68	1385	20230103	10.11	2530	-39.72	20230214	1385	10.11	20230103	2860	-46.68	20220926	1385	10.11	20230103	0.25	N	092600	500	125 억	202536	N	N	N	N
25	20230925	090706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	-11	5	-0.73	1159683	766	1.38	1517	1517	1502	1970	1062	1516	1512.54	0.81	124	1548	1532	1517	1501	1486	1540	1509	125	454	500	1000	1	1	25083517	378	-1.71	0.66	12	0.00	-878.00	2287.00	2860	20220926	-47.38	1385	20230103	8.66	2530	-40.51	20230214	1385	8.66	20230103	2860	-47.38	20220926	1385	8.66	20230103	0.25	N	092600	500	125 억	202536	N	N	N	N
26	20230922	160731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	-34	5	-2.19	80573579	53145	66.57	1510	1533	1502	2015	1085	1550	1516.11	0.82	-2564	1630	1589	1560	1519	1490	1575	1505	125	465	500	1020	1	1	25083517	380	-1.73	0.66	12	0.21	-878.00	2287.00	2860	20220926	-46.99	1385	20230103	9.46	2530	-40.08	20230214	1385	9.46	20230103	2860	-46.99	20220926	1385	9.46	20230103	0.25	N	092600	500	125 억	205100	N	N	N	N
27	20230922	150726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	-35	5	-2.26	75640206	49885	62.48	1510	1533	1502	2015	1085	1550	1516.29	0.82	-2581	1630	1589	1560	1519	1490	1575	1505	125	465	500	1020	1	1	25083517	380	-1.73	0.66	12	0.20	-878.00	2287.00	2860	20220926	-47.03	1385	20230103	9.39	2530	-40.12	20230214	1385	9.39	20230103	2860	-47.03	20220926	1385	9.39	20230103	0.25	N	092600	500	125 억	205100	N	N	N	N
28	20230922	140727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	-30	5	-1.94	65430162	43152	54.05	1510	1533	1502	2015	1085	1550	1516.27	0.82	-1930	1630	1589	1560	1519	1490	1575	1505	125	465	500	1020	1	1	25083517	381	-1.73	0.66	12	0.17	-878.00	2287.00	2860	20220926	-46.85	1385	20230103	9.75	2530	-39.92	20230214	1385	9.75	20230103	2860	-46.85	20220926	1385	9.75	20230103	0.25	N	092600	500	125 억	205100	N	N	N	N
29	20230922	130642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-38	5	-2.45	63534895	41901	52.48	1510	1533	1502	2015	1085	1550	1516.31	0.82	-1653	1630	1589	1560	1519	1490	1575	1505	125	465	500	1020	1	1	25083517	379	-1.72	0.66	12	0.17	-878.00	2287.00	2860	20220926	-47.13	1385	20230103	9.17	2530	-40.24	20230214	1385	9.17	20230103	2860	-47.13	20220926	1385	9.17	20230103	0.25	N	092600	500	125 억	205100	N	N	N	N
30	20230922	120641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	-31	5	-2.00	36866874	24284	30.42	1510	1533	1502	2015	1085	1550	1518.15	0.82	-741	1630	1589	1560	1519	1490	1575	1505	125	465	500	1020	1	1	25083517	381	-1.73	0.66	12	0.10	-878.00	2287.00	2860	20220926	-46.89	1385	20230103	9.68	2530	-39.96	20230214	1385	9.68	20230103	2860	-46.89	20220926	1385	9.68	20230103	0.25	N	092600	500	125 억	205100	N	N	N	N
31	20230922	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	-30	5	-1.94	34701980	22863	28.64	1510	1533	1502	2015	1085	1550	1517.82	0.82	-436	1630	1589	1560	1519	1490	1575	1505	125	465	500	1020	1	1	25083517	381	-1.73	0.66	12	0.09	-878.00	2287.00	2860	20220926	-46.85	1385	20230103	9.75	2530	-39.92	20230214	1385	9.75	20230103	2860	-46.85	20220926	1385	9.75	20230103	0.25	N	092600	500	125 억	205100	N	N	N	N
32	20230922	100639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-38	5	-2.45	26578271	17499	21.92	1510	1533	1502	2015	1085	1550	1518.85	0.82	-372	1630	1589	1560	1519	1490	1575	1505	125	465	500	1020	1	1	25083517	379	-1.72	0.66	12	0.07	-878.00	2287.00	2860	20220926	-47.13	1385	20230103	9.17	2530	-40.24	20230214	1385	9.17	20230103	2860	-47.13	20220926	1385	9.17	20230103	0.25	N	092600	500	125 억	205100	N	N	N	N
33	20230922	090634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	-22	5	-1.42	1208241	803	1.01	1510	1528	1502	2015	1085	1550	1504.66	0.82	417	1630	1589	1560	1519	1490	1575	1505	125	465	500	1020	1	1	25083517	383	-1.74	0.67	12	0.00	-878.00	2287.00	2860	20220926	-46.57	1385	20230103	10.32	2530	-39.60	20230214	1385	10.32	20230103	2860	-46.57	20220926	1385	10.32	20230103	0.25	N	092600	500	125 억	205100	N	N	N	N
34	20230921	160640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-42	5	-2.64	124197505	79469	166.83	1577	1601	1531	2065	1115	1592	1562.84	0.85	-8785	1606	1598	1584	1576	1562	1603	1581	125	473	500	1050	1	1	25083517	389	-1.77	0.68	12	0.32	-878.00	2287.00	2860	20220926	-45.80	1385	20230103	11.91	2530	-38.74	20230214	1385	11.91	20230103	2860	-45.80	20220926	1385	11.91	20230103	0.25	N	092600	500	125 억	213931	N	N	N	N
35	20230921	150630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1531	-61	5	-3.83	111879814	71566	150.24	1577	1601	1531	2065	1115	1592	1563.31	0.85	-6868	1606	1598	1584	1576	1562	1603	1581	125	473	500	1050	1	1	25083517	384	-1.74	0.67	12	0.29	-878.00	2287.00	2860	20220926	-46.47	1385	20230103	10.54	2530	-39.49	20230214	1385	10.54	20230103	2860	-46.47	20220926	1385	10.54	20230103	0.25	N	092600	500	125 억	213931	N	N	N	N
36	20230921	140638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	-34	5	-2.14	75176918	47814	100.38	1577	1601	1558	2065	1115	1592	1572.28	0.85	-5366	1606	1598	1584	1576	1562	1603	1581	125	473	500	1050	1	1	25083517	391	-1.77	0.68	12	0.19	-878.00	2287.00	2860	20220926	-45.52	1385	20230103	12.49	2530	-38.42	20230214	1385	12.49	20230103	2860	-45.52	20220926	1385	12.49	20230103	0.25	N	092600	500	125 억	213931	N	N	N	N
37	20230921	130631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-22	5	-1.38	59453709	37766	79.28	1577	1601	1567	2065	1115	1592	1574.27	0.85	-2785	1606	1598	1584	1576	1562	1603	1581	125	473	500	1050	1	1	25083517	394	-1.79	0.69	12	0.15	-878.00	2287.00	2860	20220926	-45.10	1385	20230103	13.36	2530	-37.94	20230214	1385	13.36	20230103	2860	-45.10	20220926	1385	13.36	20230103	0.25	N	092600	500	125 억	213931	N	N	N	N
38	20230921	120625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-24	5	-1.51	41557612	26353	55.32	1577	1601	1567	2065	1115	1592	1576.96	0.85	47	1606	1598	1584	1576	1562	1603	1581	125	473	500	1050	1	1	25083517	393	-1.79	0.69	12	0.11	-878.00	2287.00	2860	20220926	-45.17	1385	20230103	13.21	2530	-38.02	20230214	1385	13.21	20230103	2860	-45.17	20220926	1385	13.21	20230103	0.25	N	092600	500	125 억	213931	N	N	N	N
39	20230921	110642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-22	5	-1.38	34028841	21555	45.25	1577	1601	1567	2065	1115	1592	1578.70	0.85	1668	1606	1598	1584	1576	1562	1603	1581	125	473	500	1050	1	1	25083517	394	-1.79	0.69	12	0.09	-878.00	2287.00	2860	20220926	-45.10	1385	20230103	13.36	2530	-37.94	20230214	1385	13.36	20230103	2860	-45.10	20220926	1385	13.36	20230103	0.25	N	092600	500	125 억	213931	N	N	N	N
40	20230921	100629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-24	5	-1.51	24730690	15631	32.81	1577	1601	1568	2065	1115	1592	1582.16	0.85	2512	1606	1598	1584	1576	1562	1603	1581	125	473	500	1050	1	1	25083517	393	-1.79	0.69	12	0.06	-878.00	2287.00	2860	20220926	-45.17	1385	20230103	13.21	2530	-38.02	20230214	1385	13.21	20230103	2860	-45.17	20220926	1385	13.21	20230103	0.25	N	092600	500	125 억	213931	N	N	N	N
41	20230921	090637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	9	2	0.57	7849504	4948	10.39	1577	1601	1576	2065	1115	1592	1586.40	0.85	3777	1606	1598	1584	1576	1562	1603	1581	125	473	500	1050	1	1	25083517	402	-1.82	0.70	12	0.02	-878.00	2287.00	2860	20220926	-44.02	1385	20230103	15.60	2530	-36.72	20230214	1385	15.60	20230103	2860	-44.02	20220926	1385	15.60	20230103	0.25	N	092600	500	125 억	213931	N	N	N	N
42	20230920	160637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	6	2	0.38	74937832	47633	108.58	1592	1592	1570	2060	1111	1586	1573.23	0.86	-672	1649	1617	1588	1556	1527	1633	1572	125	474	500	1040	1	1	25083517	399	-1.81	0.70	12	0.19	-878.00	2287.00	2860	20220926	-44.34	1385	20230103	14.95	2530	-37.08	20230214	1385	14.95	20230103	2860	-44.34	20220926	1385	14.95	20230103	0.25	N	092600	500	125 억	214603	N	N	N	N
43	20230920	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	0	3	0.00	71018646	45160	102.94	1592	1592	1570	2060	1111	1586	1572.60	0.86	-1416	1649	1617	1588	1556	1527	1633	1572	125	474	500	1040	1	1	25083517	398	-1.81	0.69	12	0.18	-878.00	2287.00	2860	20220926	-44.55	1385	20230103	14.51	2530	-37.31	20230214	1385	14.51	20230103	2860	-44.55	20220926	1385	14.51	20230103	0.25	N	092600	500	125 억	214603	N	N	N	N
44	20230920	140629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	-5	5	-0.32	51416793	32697	74.53	1592	1592	1570	2060	1111	1586	1572.52	0.86	-1325	1649	1617	1588	1556	1527	1633	1572	125	474	500	1040	1	1	25083517	397	-1.80	0.69	12	0.13	-878.00	2287.00	2860	20220926	-44.72	1385	20230103	14.15	2530	-37.51	20230214	1385	14.15	20230103	2860	-44.72	20220926	1385	14.15	20230103	0.25	N	092600	500	125 억	214603	N	N	N	N
45	20230920	130625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	-5	5	-0.32	49547534	31511	71.83	1592	1592	1570	2060	1111	1586	1572.39	0.86	-842	1649	1617	1588	1556	1527	1633	1572	125	474	500	1040	1	1	25083517	397	-1.80	0.69	12	0.13	-878.00	2287.00	2860	20220926	-44.72	1385	20230103	14.15	2530	-37.51	20230214	1385	14.15	20230103	2860	-44.72	20220926	1385	14.15	20230103	0.25	N	092600	500	125 억	214603	N	N	N	N
46	20230920	120623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	-3	5	-0.19	28594387	18171	41.42	1592	1592	1570	2060	1111	1586	1573.63	0.86	-590	1649	1617	1588	1556	1527	1633	1572	125	474	500	1040	1	1	25083517	397	-1.80	0.69	12	0.07	-878.00	2287.00	2860	20220926	-44.65	1385	20230103	14.30	2530	-37.43	20230214	1385	14.30	20230103	2860	-44.65	20220926	1385	14.30	20230103	0.25	N	092600	500	125 억	214603	N	N	N	N
47	20230920	110629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	-13	5	-0.82	21084795	13395	30.53	1592	1592	1570	2060	1111	1586	1574.08	0.86	-112	1649	1617	1588	1556	1527	1633	1572	125	474	500	1040	1	1	25083517	395	-1.79	0.69	12	0.05	-878.00	2287.00	2860	20220926	-45.00	1385	20230103	13.57	2530	-37.83	20230214	1385	13.57	20230103	2860	-45.00	20220926	1385	13.57	20230103	0.25	N	092600	500	125 억	214603	N	N	N	N
48	20230920	100616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	-15	5	-0.95	13432620	8536	19.46	1592	1592	1570	2060	1111	1586	1573.64	0.86	230	1649	1617	1588	1556	1527	1633	1572	125	474	500	1040	1	1	25083517	394	-1.79	0.69	12	0.03	-878.00	2287.00	2860	20220926	-45.07	1385	20230103	13.43	2530	-37.91	20230214	1385	13.43	20230103	2860	-45.07	20220926	1385	13.43	20230103	0.25	N	092600	500	125 억	214603	N	N	N	N
49	20230920	090625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	6	2	0.38	332558	209	0.48	1592	1592	1584	2060	1111	1586	1591.19	0.86	-21	1649	1617	1588	1556	1527	1633	1572	125	474	500	1040	1	1	25083517	399	-1.81	0.70	12	0.00	-878.00	2287.00	2860	20220926	-44.34	1385	20230103	14.95	2530	-37.08	20230214	1385	14.95	20230103	2860	-44.34	20220926	1385	14.95	20230103	0.25	N	092600	500	125 억	214603	N	N	N	N
50	20230919	160623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	12	2	0.76	69083862	43871	75.41	1569	1620	1559	2045	1102	1574	1574.70	0.85	1244	1666	1619	1591	1544	1516	1606	1531	125	471	500	1030	1	1	25083517	398	-1.81	0.69	12	0.17	-878.00	2287.00	2860	20220926	-44.55	1385	20230103	14.51	2530	-37.31	20230214	1385	14.51	20230103	2860	-44.55	20220926	1385	14.51	20230103	0.27	N	092600	500	125 억	213359	N	N	N	N
51	20230919	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	-1	5	-0.06	68811995	43699	75.11	1569	1620	1559	2045	1102	1574	1574.68	0.85	1274	1666	1619	1591	1544	1516	1606	1531	125	471	500	1030	1	1	25083517	395	-1.79	0.69	12	0.17	-878.00	2287.00	2860	20220926	-45.00	1385	20230103	13.57	2530	-37.83	20230214	1385	13.57	20230103	2860	-45.00	20220926	1385	13.57	20230103	0.27	N	092600	500	125 억	213359	N	N	N	N
52	20230919	140620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	14	2	0.89	62874014	39932	68.64	1569	1620	1559	2045	1102	1574	1574.53	0.85	978	1666	1619	1591	1544	1516	1606	1531	125	471	500	1030	1	1	25083517	398	-1.81	0.69	12	0.16	-878.00	2287.00	2860	20220926	-44.48	1385	20230103	14.66	2530	-37.23	20230214	1385	14.66	20230103	2860	-44.48	20220926	1385	14.66	20230103	0.27	N	092600	500	125 억	213359	N	N	N	N
53	20230919	130610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1602	28	2	1.78	59745579	37954	65.24	1569	1620	1559	2045	1102	1574	1574.16	0.85	-308	1666	1619	1591	1544	1516	1606	1531	125	471	500	1030	1	1	25083517	402	-1.82	0.70	12	0.15	-878.00	2287.00	2860	20220926	-43.99	1385	20230103	15.67	2530	-36.68	20230214	1385	15.67	20230103	2860	-43.99	20220926	1385	15.67	20230103	0.27	N	092600	500	125 억	213359	N	N	N	N
54	20230919	120626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	3	2	0.19	40236685	25651	44.09	1569	1588	1559	2045	1102	1574	1568.62	0.85	162	1666	1619	1591	1544	1516	1606	1531	125	471	500	1030	1	1	25083517	396	-1.80	0.69	12	0.10	-878.00	2287.00	2860	20220926	-44.86	1385	20230103	13.86	2530	-37.67	20230214	1385	13.86	20230103	2860	-44.86	20220926	1385	13.86	20230103	0.27	N	092600	500	125 억	213359	N	N	N	N
55	20230919	110628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	-2	5	-0.13	28988310	18477	31.76	1569	1588	1559	2045	1102	1574	1568.89	0.85	-1026	1666	1619	1591	1544	1516	1606	1531	125	471	500	1030	1	1	25083517	394	-1.79	0.69	12	0.07	-878.00	2287.00	2860	20220926	-45.03	1385	20230103	13.50	2530	-37.87	20230214	1385	13.50	20230103	2860	-45.03	20220926	1385	13.50	20230103	0.27	N	092600	500	125 억	213359	N	N	N	N
56	20230919	100624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-11	5	-0.70	27142499	17304	29.74	1569	1588	1559	2045	1102	1574	1568.57	0.85	-1554	1666	1619	1591	1544	1516	1606	1531	125	471	500	1030	1	1	25083517	392	-1.78	0.68	12	0.07	-878.00	2287.00	2860	20220926	-45.35	1385	20230103	12.85	2530	-38.22	20230214	1385	12.85	20230103	2860	-45.35	20220926	1385	12.85	20230103	0.27	N	092600	500	125 억	213359	N	N	N	N
57	20230919	090619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	-15	5	-0.95	10389225	6650	11.43	1569	1569	1559	2045	1102	1574	1562.29	0.85	-19	1666	1619	1591	1544	1516	1606	1531	125	471	500	1030	1	1	25083517	391	-1.78	0.68	12	0.03	-878.00	2287.00	2860	20220926	-45.49	1385	20230103	12.56	2530	-38.38	20230214	1385	12.56	20230103	2860	-45.49	20220926	1385	12.56	20230103	0.27	N	092600	500	125 억	213359	N	N	N	N
58	20230918	160624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1574	-27	5	-1.69	91036205	57574	64.79	1590	1638	1563	2080	1121	1601	1581.20	0.86	-2774	1659	1629	1610	1580	1561	1620	1571	125	479	500	1050	1	1	25083517	395	-1.79	0.69	12	0.23	-878.00	2287.00	2860	20220926	-44.97	1385	20230103	13.65	2530	-37.79	20230214	1385	13.65	20230103	2860	-44.97	20220926	1385	13.65	20230103	0.31	N	092600	500	125 억	216133	N	N	N	N
59	20230918	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	-23	5	-1.44	84957059	53732	60.46	1590	1638	1563	2080	1121	1601	1581.13	0.86	-2882	1659	1629	1610	1580	1561	1620	1571	125	479	500	1050	1	1	25083517	396	-1.80	0.69	12	0.21	-878.00	2287.00	2860	20220926	-44.83	1385	20230103	13.94	2530	-37.63	20230214	1385	13.94	20230103	2860	-44.83	20220926	1385	13.94	20230103	0.31	N	092600	500	125 억	216133	N	N	N	N
60	20230918	140636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	-30	5	-1.87	67269393	42576	47.91	1590	1638	1563	2080	1121	1601	1579.98	0.86	-1125	1659	1629	1610	1580	1561	1620	1571	125	479	500	1050	1	1	25083517	394	-1.79	0.69	12	0.17	-878.00	2287.00	2860	20220926	-45.07	1385	20230103	13.43	2530	-37.91	20230214	1385	13.43	20230103	2860	-45.07	20220926	1385	13.43	20230103	0.31	N	092600	500	125 억	216133	N	N	N	N
61	20230918	130620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	-32	5	-2.00	61770656	39079	43.97	1590	1638	1563	2080	1121	1601	1580.66	0.86	-936	1659	1629	1610	1580	1561	1620	1571	125	479	500	1050	1	1	25083517	394	-1.79	0.69	12	0.16	-878.00	2287.00	2860	20220926	-45.14	1385	20230103	13.29	2530	-37.98	20230214	1385	13.29	20230103	2860	-45.14	20220926	1385	13.29	20230103	0.31	N	092600	500	125 억	216133	N	N	N	N
62	20230918	120623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-31	5	-1.94	59757129	37796	42.53	1590	1638	1563	2080	1121	1601	1581.04	0.86	-939	1659	1629	1610	1580	1561	1620	1571	125	479	500	1050	1	1	25083517	394	-1.79	0.69	12	0.15	-878.00	2287.00	2860	20220926	-45.10	1385	20230103	13.36	2530	-37.94	20230214	1385	13.36	20230103	2860	-45.10	20220926	1385	13.36	20230103	0.31	N	092600	500	125 억	216133	N	N	N	N
63	20230918	110618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-38	5	-2.37	53607195	33894	38.14	1590	1638	1563	2080	1121	1601	1581.61	0.86	-567	1659	1629	1610	1580	1561	1620	1571	125	479	500	1050	1	1	25083517	392	-1.78	0.68	12	0.14	-878.00	2287.00	2860	20220926	-45.35	1385	20230103	12.85	2530	-38.22	20230214	1385	12.85	20230103	2860	-45.35	20220926	1385	12.85	20230103	0.31	N	092600	500	125 억	216133	N	N	N	N
64	20230918	100614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-16	5	-1.00	30854475	19405	21.84	1590	1638	1575	2080	1121	1601	1590.03	0.86	1683	1659	1629	1610	1580	1561	1620	1571	125	479	500	1050	1	1	25083517	398	-1.81	0.69	12	0.08	-878.00	2287.00	2860	20220926	-44.58	1385	20230103	14.44	2530	-37.35	20230214	1385	14.44	20230103	2860	-44.58	20220926	1385	14.44	20230103	0.31	N	092600	500	125 억	216133	N	N	N	N
65	20230918	090612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1637	36	2	2.25	3259733	2023	2.28	1590	1638	1587	2080	1121	1601	1611.35	0.86	82	1659	1629	1610	1580	1561	1620	1571	125	479	500	1050	1	1	25083517	411	-1.86	0.72	12	0.01	-878.00	2287.00	2860	20220926	-42.76	1385	20230103	18.19	2530	-35.30	20230214	1385	18.19	20230103	2860	-42.76	20220926	1385	18.19	20230103	0.31	N	092600	500	125 억	216133	N	N	N	N
66	20230915	160619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	11	2	0.69	142635789	88398	79.74	1606	1640	1591	2065	1113	1590	1613.56	0.89	-7494	1664	1627	1579	1542	1494	1645	1560	125	475	500	1040	1	1	25083517	402	-1.82	0.70	12	0.35	-878.00	2287.00	2860	20220926	-44.02	1385	20230103	15.60	2530	-36.72	20230214	1385	15.60	20230103	2860	-44.02	20220926	1385	15.60	20230103	0.32	N	092600	500	125 억	223627	N	N	N	N
67	20230915	150618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	30	2	1.89	135258268	83806	75.60	1606	1640	1591	2065	1113	1590	1613.94	0.89	-7364	1664	1627	1579	1542	1494	1645	1560	125	475	500	1040	1	1	25083517	406	-1.85	0.71	12	0.33	-878.00	2287.00	2860	20220926	-43.36	1385	20230103	16.97	2530	-35.97	20230214	1385	16.97	20230103	2860	-43.36	20220926	1385	16.97	20230103	0.32	N	092600	500	125 억	223627	N	N	N	N
68	20230915	140616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	18	2	1.13	128280569	79493	71.71	1606	1640	1591	2065	1113	1590	1613.73	0.89	-7190	1664	1627	1579	1542	1494	1645	1560	125	475	500	1040	1	1	25083517	403	-1.83	0.70	12	0.32	-878.00	2287.00	2860	20220926	-43.78	1385	20230103	16.10	2530	-36.44	20230214	1385	16.10	20230103	2860	-43.78	20220926	1385	16.10	20230103	0.32	N	092600	500	125 억	223627	N	N	N	N
69	20230915	130615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	20	2	1.26	120767515	74799	67.47	1606	1640	1591	2065	1113	1590	1614.56	0.89	-7455	1664	1627	1579	1542	1494	1645	1560	125	475	500	1040	1	1	25083517	404	-1.83	0.70	12	0.30	-878.00	2287.00	2860	20220926	-43.71	1385	20230103	16.25	2530	-36.36	20230214	1385	16.25	20230103	2860	-43.71	20220926	1385	16.25	20230103	0.32	N	092600	500	125 억	223627	N	N	N	N
70	20230915	120620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	40	2	2.52	91808763	56879	51.31	1606	1640	1594	2065	1113	1590	1614.11	0.89	-5682	1664	1627	1579	1542	1494	1645	1560	125	475	500	1040	1	1	25083517	409	-1.86	0.71	12	0.23	-878.00	2287.00	2860	20220926	-43.01	1385	20230103	17.69	2530	-35.57	20230214	1385	17.69	20230103	2860	-43.01	20220926	1385	17.69	20230103	0.32	N	092600	500	125 억	223627	N	N	N	N
71	20230915	110623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	41	2	2.58	77910089	48279	43.55	1606	1640	1594	2065	1113	1590	1613.75	0.89	-3900	1664	1627	1579	1542	1494	1645	1560	125	475	500	1040	1	1	25083517	409	-1.86	0.71	12	0.19	-878.00	2287.00	2860	20220926	-42.97	1385	20230103	17.76	2530	-35.53	20230214	1385	17.76	20230103	2860	-42.97	20220926	1385	17.76	20230103	0.32	N	092600	500	125 억	223627	N	N	N	N
72	20230915	100620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	10	2	0.63	53245785	33029	29.79	1606	1640	1600	2065	1113	1590	1612.09	0.89	-6862	1664	1627	1579	1542	1494	1645	1560	125	475	500	1040	1	1	25083517	401	-1.82	0.70	12	0.13	-878.00	2287.00	2860	20220926	-44.06	1385	20230103	15.52	2530	-36.76	20230214	1385	15.52	20230103	2860	-44.06	20220926	1385	15.52	20230103	0.32	N	092600	500	125 억	223627	N	N	N	N
73	20230915	090611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	40	2	2.52	17811053	10958	9.88	1606	1640	1606	2065	1113	1590	1625.39	0.89	-2789	1664	1627	1579	1542	1494	1645	1560	125	475	500	1040	1	1	25083517	409	-1.86	0.71	12	0.04	-878.00	2287.00	2860	20220926	-43.01	1385	20230103	17.69	2530	-35.57	20230214	1385	17.69	20230103	2860	-43.01	20220926	1385	17.69	20230103	0.32	N	092600	500	125 억	223627	N	N	N	N
74	20230914	160618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	46	2	2.98	174915859	110227	122.32	1531	1616	1531	2005	1081	1544	1586.63	0.81	18946	1664	1604	1554	1494	1444	1579	1469	125	461	500	1010	1	1	25083517	399	-1.81	0.70	12	0.44	-878.00	2287.00	2860	20220926	-44.41	1385	20230103	14.80	2530	-37.15	20230214	1385	14.80	20230103	2860	-44.41	20220926	1385	14.80	20230103	0.37	N	092600	500	125 억	203678	N	N	N	N
75	20230914	150604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	37	2	2.40	156353872	98547	109.36	1531	1616	1531	2005	1081	1544	1586.59	0.81	19079	1664	1604	1554	1494	1444	1579	1469	125	461	500	1010	1	1	25083517	397	-1.80	0.69	12	0.39	-878.00	2287.00	2860	20220926	-44.72	1385	20230103	14.15	2530	-37.51	20230214	1385	14.15	20230103	2860	-44.72	20220926	1385	14.15	20230103	0.37	N	092600	500	125 억	203678	N	N	N	N
76	20230914	140613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	43	2	2.78	138792182	87416	97.01	1531	1616	1531	2005	1081	1544	1587.72	0.81	16310	1664	1604	1554	1494	1444	1579	1469	125	461	500	1010	1	1	25083517	398	-1.81	0.69	12	0.35	-878.00	2287.00	2860	20220926	-44.51	1385	20230103	14.58	2530	-37.27	20230214	1385	14.58	20230103	2860	-44.51	20220926	1385	14.58	20230103	0.37	N	092600	500	125 억	203678	N	N	N	N
77	20230914	130601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1602	58	2	3.76	111755065	70334	78.05	1531	1616	1531	2005	1081	1544	1588.92	0.81	9527	1664	1604	1554	1494	1444	1579	1469	125	461	500	1010	1	1	25083517	402	-1.82	0.70	12	0.28	-878.00	2287.00	2860	20220926	-43.99	1385	20230103	15.67	2530	-36.68	20230214	1385	15.67	20230103	2860	-43.99	20220926	1385	15.67	20230103	0.37	N	092600	500	125 억	203678	N	N	N	N
78	20230914	120611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	54	2	3.50	96485191	60750	67.42	1531	1616	1531	2005	1081	1544	1588.23	0.81	9072	1664	1604	1554	1494	1444	1579	1469	125	461	500	1010	1	1	25083517	401	-1.82	0.70	12	0.24	-878.00	2287.00	2860	20220926	-44.13	1385	20230103	15.38	2530	-36.84	20230214	1385	15.38	20230103	2860	-44.13	20220926	1385	15.38	20230103	0.37	N	092600	500	125 억	203678	N	N	N	N
79	20230914	110605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	44	2	2.85	64527173	40783	45.26	1531	1606	1531	2005	1081	1544	1582.21	0.81	-3557	1664	1604	1554	1494	1444	1579	1469	125	461	500	1010	1	1	25083517	398	-1.81	0.69	12	0.16	-878.00	2287.00	2860	20220926	-44.48	1385	20230103	14.66	2530	-37.23	20230214	1385	14.66	20230103	2860	-44.48	20220926	1385	14.66	20230103	0.37	N	092600	500	125 억	203678	N	N	N	N
80	20230914	100600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1604	60	2	3.89	50950957	32265	35.81	1531	1606	1531	2005	1081	1544	1579.14	0.81	-4242	1664	1604	1554	1494	1444	1579	1469	125	461	500	1010	1	1	25083517	402	-1.83	0.70	12	0.13	-878.00	2287.00	2860	20220926	-43.92	1385	20230103	15.81	2530	-36.60	20230214	1385	15.81	20230103	2860	-43.92	20220926	1385	15.81	20230103	0.37	N	092600	500	125 억	203678	N	N	N	N
81	20230914	090613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	0	3	0.00	3899468	2540	2.82	1531	1544	1531	2005	1081	1544	1535.22	0.81	-191	1664	1604	1554	1494	1444	1579	1469	125	461	500	1010	1	1	25083517	387	-1.76	0.68	12	0.01	-878.00	2287.00	2860	20220926	-46.01	1385	20230103	11.48	2530	-38.97	20230214	1385	11.48	20230103	2860	-46.01	20220926	1385	11.48	20230103	0.37	N	092600	500	125 억	203678	N	N	N	N
82	20230913	160614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	-38	5	-2.40	136215441	87731	69.56	1582	1614	1504	2055	1108	1582	1552.65	0.82	-2961	1727	1654	1617	1544	1507	1636	1526	125	473	500	1040	1	1	25083517	387	-1.76	0.68	12	0.35	-878.00	2287.00	2860	20220926	-46.01	1385	20230103	11.48	2530	-38.97	20230214	1385	11.48	20230103	2860	-46.01	20220926	1385	11.48	20230103	0.34	N	092600	500	125 억	206095	N	N	N	N
83	20230913	150609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-42	5	-2.65	131964373	84973	67.37	1582	1614	1504	2055	1108	1582	1553.02	0.82	-2974	1727	1654	1617	1544	1507	1636	1526	125	473	500	1040	1	1	25083517	386	-1.75	0.67	12	0.34	-878.00	2287.00	2860	20220926	-46.15	1385	20230103	11.19	2530	-39.13	20230214	1385	11.19	20230103	2860	-46.15	20220926	1385	11.19	20230103	0.34	N	092600	500	125 억	206095	N	N	N	N
84	20230913	140612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-52	5	-3.29	126076985	81144	64.34	1582	1614	1504	2055	1108	1582	1553.74	0.82	-2807	1727	1654	1617	1544	1507	1636	1526	125	473	500	1040	1	1	25083517	384	-1.74	0.67	12	0.32	-878.00	2287.00	2860	20220926	-46.50	1385	20230103	10.47	2530	-39.53	20230214	1385	10.47	20230103	2860	-46.50	20220926	1385	10.47	20230103	0.34	N	092600	500	125 억	206095	N	N	N	N
85	20230913	130556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	-37	5	-2.34	87690908	56008	44.41	1582	1614	1530	2055	1108	1582	1565.69	0.82	-5459	1727	1654	1617	1544	1507	1636	1526	125	473	500	1040	1	1	25083517	388	-1.76	0.68	12	0.22	-878.00	2287.00	2860	20220926	-45.98	1385	20230103	11.55	2530	-38.93	20230214	1385	11.55	20230103	2860	-45.98	20220926	1385	11.55	20230103	0.34	N	092600	500	125 억	206095	N	N	N	N
86	20230913	120612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	-37	5	-2.34	75898311	48395	38.37	1582	1614	1530	2055	1108	1582	1568.31	0.82	-3924	1727	1654	1617	1544	1507	1636	1526	125	473	500	1040	1	1	25083517	388	-1.76	0.68	12	0.19	-878.00	2287.00	2860	20220926	-45.98	1385	20230103	11.55	2530	-38.93	20230214	1385	11.55	20230103	2860	-45.98	20220926	1385	11.55	20230103	0.34	N	092600	500	125 억	206095	N	N	N	N
87	20230913	110610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1561	-21	5	-1.33	53771579	34074	27.02	1582	1614	1553	2055	1108	1582	1578.08	0.82	-5267	1727	1654	1617	1544	1507	1636	1526	125	473	500	1040	1	1	25083517	392	-1.78	0.68	12	0.14	-878.00	2287.00	2860	20220926	-45.42	1385	20230103	12.71	2530	-38.30	20230214	1385	12.71	20230103	2860	-45.42	20220926	1385	12.71	20230103	0.34	N	092600	500	125 억	206095	N	N	N	N
88	20230913	100601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1594	12	2	0.76	32293018	20380	16.16	1582	1614	1553	2055	1108	1582	1584.54	0.82	-2904	1727	1654	1617	1544	1507	1636	1526	125	473	500	1040	1	1	25083517	400	-1.82	0.70	12	0.08	-878.00	2287.00	2860	20220926	-44.27	1385	20230103	15.09	2530	-37.00	20230214	1385	15.09	20230103	2860	-44.27	20220926	1385	15.09	20230103	0.34	N	092600	500	125 억	206095	N	N	N	N
89	20230913	090559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	-11	5	-0.70	10362514	6631	5.26	1582	1582	1553	2055	1108	1582	1562.74	0.82	348	1727	1654	1617	1544	1507	1636	1526	125	473	500	1040	1	1	25083517	394	-1.79	0.69	12	0.03	-878.00	2287.00	2860	20220926	-45.07	1385	20230103	13.43	2530	-37.91	20230214	1385	13.43	20230103	2860	-45.07	20220926	1385	13.43	20230103	0.34	N	092600	500	125 억	206095	N	N	N	N
90	20230912	160555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1582	-48	5	-2.94	205078529	126122	61.06	1690	1690	1580	2115	1141	1630	1626.04	0.87	-14010	1719	1674	1623	1578	1527	1697	1601	125	485	500	1070	1	1	25083517	397	-1.80	0.69	12	0.50	-878.00	2287.00	2860	20220926	-44.69	1385	20230103	14.22	2530	-37.47	20230214	1385	14.22	20230103	2860	-44.69	20220926	1385	14.22	20230103	0.34	N	092600	500	125 억	219258	N	N	N	N
91	20230912	150603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	-50	5	-3.07	202671053	124601	60.32	1690	1690	1580	2115	1141	1630	1626.56	0.87	-14004	1719	1674	1623	1578	1527	1697	1601	125	485	500	1070	1	1	25083517	396	-1.80	0.69	12	0.50	-878.00	2287.00	2860	20220926	-44.76	1385	20230103	14.08	2530	-37.55	20230214	1385	14.08	20230103	2860	-44.76	20220926	1385	14.08	20230103	0.34	N	092600	500	125 억	219258	N	N	N	N
92	20230912	140602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-45	5	-2.76	173682163	106328	51.48	1690	1690	1585	2115	1141	1630	1633.46	0.87	-15805	1719	1674	1623	1578	1527	1697	1601	125	485	500	1070	1	1	25083517	398	-1.81	0.69	12	0.42	-878.00	2287.00	2860	20220926	-44.58	1385	20230103	14.44	2530	-37.35	20230214	1385	14.44	20230103	2860	-44.58	20220926	1385	14.44	20230103	0.34	N	092600	500	125 억	219258	N	N	N	N
93	20230912	130555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	-20	5	-1.23	142699171	86925	42.08	1690	1690	1606	2115	1141	1630	1641.64	0.87	-7683	1719	1674	1623	1578	1527	1697	1601	125	485	500	1070	1	1	25083517	404	-1.83	0.70	12	0.35	-878.00	2287.00	2860	20220926	-43.71	1385	20230103	16.25	2530	-36.36	20230214	1385	16.25	20230103	2860	-43.71	20220926	1385	16.25	20230103	0.34	N	092600	500	125 억	219258	N	N	N	N
94	20230912	120551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	-15	5	-0.92	132235588	80425	38.94	1690	1690	1610	2115	1141	1630	1644.21	0.87	-6156	1719	1674	1623	1578	1527	1697	1601	125	485	500	1070	1	1	25083517	405	-1.84	0.71	12	0.32	-878.00	2287.00	2860	20220926	-43.53	1385	20230103	16.61	2530	-36.17	20230214	1385	16.61	20230103	2860	-43.53	20220926	1385	16.61	20230103	0.34	N	092600	500	125 억	219258	N	N	N	N
95	20230912	110559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	-8	5	-0.49	117627705	71397	34.57	1690	1690	1614	2115	1141	1630	1647.52	0.87	-5073	1719	1674	1623	1578	1527	1697	1601	125	485	500	1070	1	1	25083517	407	-1.85	0.71	12	0.28	-878.00	2287.00	2860	20220926	-43.29	1385	20230103	17.11	2530	-35.89	20230214	1385	17.11	20230103	2860	-43.29	20220926	1385	17.11	20230103	0.34	N	092600	500	125 억	219258	N	N	N	N
96	20230912	100555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1614	-16	5	-0.98	88409249	53454	25.88	1690	1690	1614	2115	1141	1630	1653.93	0.87	-3357	1719	1674	1623	1578	1527	1697	1601	125	485	500	1070	1	1	25083517	405	-1.84	0.71	12	0.21	-878.00	2287.00	2860	20220926	-43.57	1385	20230103	16.53	2530	-36.21	20230214	1385	16.53	20230103	2860	-43.57	20220926	1385	16.53	20230103	0.34	N	092600	500	125 억	219258	N	N	N	N
97	20230912	090606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	30	2	1.84	12629783	7519	3.64	1690	1690	1648	2115	1141	1630	1679.72	0.87	-1869	1719	1674	1623	1578	1527	1697	1601	125	485	500	1070	1	1	25083517	416	-1.89	0.73	12	0.03	-878.00	2287.00	2860	20220926	-41.96	1385	20230103	19.86	2530	-34.39	20230214	1385	19.86	20230103	2860	-41.96	20220926	1385	19.86	20230103	0.34	N	092600	500	125 억	219258	N	N	N	N
98	20230911	160552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	70	2	4.49	338010772	205906	412.46	1572	1668	1572	2025	1092	1560	1641.59	0.80	20102	1598	1578	1565	1545	1532	1572	1539	125	465	500	1020	1	1	25083517	409	-1.86	0.71	12	0.82	-878.00	2287.00	2860	20220926	-43.01	1385	20230103	17.69	2530	-35.57	20230214	1385	17.69	20230103	2860	-43.01	20220926	1385	17.69	20230103	0.34	N	092600	500	125 억	200546	N	N	N	N
99	20230911	150600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	71	2	4.55	323971520	197291	395.20	1572	1668	1572	2025	1092	1560	1642.10	0.80	20726	1598	1578	1565	1545	1532	1572	1539	125	465	500	1020	1	1	25083517	409	-1.86	0.71	12	0.79	-878.00	2287.00	2860	20220926	-42.97	1385	20230103	17.76	2530	-35.53	20230214	1385	17.76	20230103	2860	-42.97	20220926	1385	17.76	20230103	0.34	N	092600	500	125 억	200546	N	N	N	N
100	20230911	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	89	2	5.71	308627032	187925	376.44	1572	1668	1572	2025	1092	1560	1642.29	0.80	22936	1598	1578	1565	1545	1532	1572	1539	125	465	500	1020	1	1	25083517	414	-1.88	0.72	12	0.75	-878.00	2287.00	2860	20220926	-42.34	1385	20230103	19.06	2530	-34.82	20230214	1385	19.06	20230103	2860	-42.34	20220926	1385	19.06	20230103	0.34	N	092600	500	125 억	200546	N	N	N	N
101	20230911	130544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	90	2	5.77	294125476	179122	358.80	1572	1668	1572	2025	1092	1560	1642.04	0.80	24851	1598	1578	1565	1545	1532	1572	1539	125	465	500	1020	1	1	25083517	414	-1.88	0.72	12	0.71	-878.00	2287.00	2860	20220926	-42.31	1385	20230103	19.13	2530	-34.78	20230214	1385	19.13	20230103	2860	-42.31	20220926	1385	19.13	20230103	0.34	N	092600	500	125 억	200546	N	N	N	N
102	20230911	120553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	95	2	6.09	255480612	155709	311.90	1572	1668	1572	2025	1092	1560	1640.76	0.80	34007	1598	1578	1565	1545	1532	1572	1539	125	465	500	1020	1	1	25083517	415	-1.88	0.72	12	0.62	-878.00	2287.00	2860	20220926	-42.13	1385	20230103	19.49	2530	-34.58	20230214	1385	19.49	20230103	2860	-42.13	20220926	1385	19.49	20230103	0.34	N	092600	500	125 억	200546	N	N	N	N
103	20230911	110542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1651	91	2	5.83	237462484	144801	290.05	1572	1668	1572	2025	1092	1560	1639.92	0.80	33264	1598	1578	1565	1545	1532	1572	1539	125	465	500	1020	1	1	25083517	414	-1.88	0.72	12	0.58	-878.00	2287.00	2860	20220926	-42.27	1385	20230103	19.21	2530	-34.74	20230214	1385	19.21	20230103	2860	-42.27	20220926	1385	19.21	20230103	0.34	N	092600	500	125 억	200546	N	N	N	N
104	20230911	100545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	84	2	5.38	188809128	115281	230.92	1572	1668	1572	2025	1092	1560	1637.82	0.80	33490	1598	1578	1565	1545	1532	1572	1539	125	465	500	1020	1	1	25083517	412	-1.87	0.72	12	0.46	-878.00	2287.00	2860	20220926	-42.52	1385	20230103	18.70	2530	-35.02	20230214	1385	18.70	20230103	2860	-42.52	20220926	1385	18.70	20230103	0.34	N	092600	500	125 억	200546	N	N	N	N
105	20230911	090544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	36	2	2.31	14337714	8984	18.00	1572	1601	1572	2025	1092	1560	1595.92	0.80	1093	1598	1578	1565	1545	1532	1572	1539	125	465	500	1020	1	1	25083517	400	-1.82	0.70	12	0.04	-878.00	2287.00	2860	20220926	-44.20	1385	20230103	15.23	2530	-36.92	20230214	1385	15.23	20230103	2860	-44.20	20220926	1385	15.23	20230103	0.34	N	092600	500	125 억	200546	N	N	N	N
106	20230908	160554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-10	5	-0.64	77659206	49508	52.21	1570	1585	1552	2040	1099	1570	1569.18	0.85	-11613	1676	1622	1586	1532	1496	1605	1515	125	470	500	1030	1	1	25083517	391	-1.78	0.68	12	0.20	-878.00	2287.00	2860	20220926	-45.45	1385	20230103	12.64	2530	-38.34	20230214	1385	12.64	20230103	2860	-45.45	20220926	1385	12.64	20230103	0.34	N	092600	500	125 억	212159	N	N	N	N
107	20230908	150555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	6	2	0.38	64294094	40962	43.20	1570	1585	1552	2040	1099	1570	1569.60	0.85	-11615	1676	1622	1586	1532	1496	1605	1515	125	470	500	1030	1	1	25083517	395	-1.79	0.69	12	0.16	-878.00	2287.00	2860	20220926	-44.90	1385	20230103	13.79	2530	-37.71	20230214	1385	13.79	20230103	2860	-44.90	20220926	1385	13.79	20230103	0.34	N	092600	500	125 억	212159	N	N	N	N
108	20230908	140553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-10	5	-0.64	52336330	33340	35.16	1570	1585	1552	2040	1099	1570	1569.78	0.85	-10968	1676	1622	1586	1532	1496	1605	1515	125	470	500	1030	1	1	25083517	391	-1.78	0.68	12	0.13	-878.00	2287.00	2860	20220926	-45.45	1385	20230103	12.64	2530	-38.34	20230214	1385	12.64	20230103	2860	-45.45	20220926	1385	12.64	20230103	0.34	N	092600	500	125 억	212159	N	N	N	N
109	20230908	130558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	-3	5	-0.19	49126558	31289	33.00	1570	1585	1552	2040	1099	1570	1570.09	0.85	-9357	1676	1622	1586	1532	1496	1605	1515	125	470	500	1030	1	1	25083517	393	-1.78	0.69	12	0.12	-878.00	2287.00	2860	20220926	-45.21	1385	20230103	13.14	2530	-38.06	20230214	1385	13.14	20230103	2860	-45.21	20220926	1385	13.14	20230103	0.34	N	092600	500	125 억	212159	N	N	N	N
110	20230908	120606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	-4	5	-0.25	31163547	19868	20.95	1570	1585	1552	2040	1099	1570	1568.53	0.85	-9330	1676	1622	1586	1532	1496	1605	1515	125	470	500	1030	1	1	25083517	393	-1.78	0.68	12	0.08	-878.00	2287.00	2860	20220926	-45.24	1385	20230103	13.07	2530	-38.10	20230214	1385	13.07	20230103	2860	-45.24	20220926	1385	13.07	20230103	0.34	N	092600	500	125 억	212159	N	N	N	N
111	20230908	110600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	2	2	0.13	16036398	10247	10.81	1570	1585	1552	2040	1099	1570	1564.98	0.85	-6362	1676	1622	1586	1532	1496	1605	1515	125	470	500	1030	1	1	25083517	394	-1.79	0.69	12	0.04	-878.00	2287.00	2860	20220926	-45.03	1385	20230103	13.50	2530	-37.87	20230214	1385	13.50	20230103	2860	-45.03	20220926	1385	13.50	20230103	0.34	N	092600	500	125 억	212159	N	N	N	N
112	20230908	100555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	-12	5	-0.76	11585909	7403	7.81	1570	1585	1552	2040	1099	1570	1565.03	0.85	-3952	1676	1622	1586	1532	1496	1605	1515	125	470	500	1030	1	1	25083517	391	-1.77	0.68	12	0.03	-878.00	2287.00	2860	20220926	-45.52	1385	20230103	12.49	2530	-38.42	20230214	1385	12.49	20230103	2860	-45.52	20220926	1385	12.49	20230103	0.34	N	092600	500	125 억	212159	N	N	N	N
113	20230908	090558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	-14	5	-0.89	2993434	1913	2.02	1570	1570	1552	2040	1099	1570	1564.79	0.85	-1102	1676	1622	1586	1532	1496	1605	1515	125	470	500	1030	1	1	25083517	390	-1.77	0.68	12	0.01	-878.00	2287.00	2860	20220926	-45.59	1385	20230103	12.35	2530	-38.50	20230214	1385	12.35	20230103	2860	-45.59	20220926	1385	12.35	20230103	0.34	N	092600	500	125 억	212159	N	N	N	N
114	20230907	160550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-20	5	-1.26	148574757	94089	71.00	1590	1640	1550	2065	1113	1590	1579.09	0.85	-722	1704	1647	1611	1554	1518	1629	1536	125	475	500	1040	1	1	25083517	394	-1.79	0.69	12	0.38	-878.00	2287.00	2860	20220926	-45.10	1385	20230103	13.36	2530	-37.94	20230214	1385	13.36	20230103	2860	-45.10	20220926	1385	13.36	20230103	0.36	N	092600	500	125 억	212831	N	N	N	N
115	20230907	150554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-5	5	-0.31	142929356	90505	68.29	1590	1640	1550	2065	1113	1590	1579.24	0.85	-773	1704	1647	1611	1554	1518	1629	1536	125	475	500	1040	1	1	25083517	398	-1.81	0.69	12	0.36	-878.00	2287.00	2860	20220926	-44.58	1385	20230103	14.44	2530	-37.35	20230214	1385	14.44	20230103	2860	-44.58	20220926	1385	14.44	20230103	0.36	N	092600	500	125 억	212831	N	N	N	N
116	20230907	140550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	-7	5	-0.44	94247900	59705	45.05	1590	1640	1550	2065	1113	1590	1578.56	0.85	-834	1704	1647	1611	1554	1518	1629	1536	125	475	500	1040	1	1	25083517	397	-1.80	0.69	12	0.24	-878.00	2287.00	2860	20220926	-44.65	1385	20230103	14.30	2530	-37.43	20230214	1385	14.30	20230103	2860	-44.65	20220926	1385	14.30	20230103	0.36	N	092600	500	125 억	212831	N	N	N	N
117	20230907	130549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	-1	5	-0.06	85688524	54299	40.97	1590	1640	1550	2065	1113	1590	1578.09	0.85	465	1704	1647	1611	1554	1518	1629	1536	125	475	500	1040	1	1	25083517	399	-1.81	0.69	12	0.22	-878.00	2287.00	2860	20220926	-44.44	1385	20230103	14.73	2530	-37.19	20230214	1385	14.73	20230103	2860	-44.44	20220926	1385	14.73	20230103	0.36	N	092600	500	125 억	212831	N	N	N	N
118	20230907	120557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1551	-39	5	-2.45	73101974	46308	34.94	1590	1640	1550	2065	1113	1590	1578.60	0.85	1251	1704	1647	1611	1554	1518	1629	1536	125	475	500	1040	1	1	25083517	389	-1.77	0.68	12	0.18	-878.00	2287.00	2860	20220926	-45.77	1385	20230103	11.99	2530	-38.70	20230214	1385	11.99	20230103	2860	-45.77	20220926	1385	11.99	20230103	0.36	N	092600	500	125 억	212831	N	N	N	N
119	20230907	110555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	-23	5	-1.45	56537211	35665	26.91	1590	1640	1559	2065	1113	1590	1585.23	0.85	812	1704	1647	1611	1554	1518	1629	1536	125	475	500	1040	1	1	25083517	393	-1.78	0.69	12	0.14	-878.00	2287.00	2860	20220926	-45.21	1385	20230103	13.14	2530	-38.06	20230214	1385	13.14	20230103	2860	-45.21	20220926	1385	13.14	20230103	0.36	N	092600	500	125 억	212831	N	N	N	N
120	20230907	100554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	-7	5	-0.44	38966436	24495	18.48	1590	1640	1570	2065	1113	1590	1590.79	0.85	2471	1704	1647	1611	1554	1518	1629	1536	125	475	500	1040	1	1	25083517	397	-1.80	0.69	12	0.10	-878.00	2287.00	2860	20220926	-44.65	1385	20230103	14.30	2530	-37.43	20230214	1385	14.30	20230103	2860	-44.65	20220926	1385	14.30	20230103	0.36	N	092600	500	125 억	212831	N	N	N	N
121	20230907	090601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	-15	5	-0.94	654565	412	0.31	1590	1590	1571	2065	1113	1590	1588.75	0.85	-108	1704	1647	1611	1554	1518	1629	1536	125	475	500	1040	1	1	25083517	395	-1.79	0.69	12	0.00	-878.00	2287.00	2860	20220926	-44.93	1385	20230103	13.72	2530	-37.75	20230214	1385	13.72	20230103	2860	-44.93	20220926	1385	13.72	20230103	0.36	N	092600	500	125 억	212831	N	N	N	N
122	20230906	160550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	-62	5	-3.75	211960688	132377	71.24	1658	1668	1575	2145	1157	1652	1601.21	0.83	5485	1778	1714	1671	1607	1564	1693	1586	125	493	500	1090	1	1	25083517	399	-1.81	0.70	12	0.53	-878.00	2287.00	2860	20220926	-44.41	1385	20230103	14.80	2530	-37.15	20230214	1385	14.80	20230103	2860	-44.41	20220926	1385	14.80	20230103	0.34	N	092600	500	125 억	207346	N	N	N	N
123	20230906	150551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1584	-68	5	-4.12	200468505	125146	67.35	1658	1668	1575	2145	1157	1652	1601.88	0.83	7112	1778	1714	1671	1607	1564	1693	1586	125	493	500	1090	1	1	25083517	397	-1.80	0.69	12	0.50	-878.00	2287.00	2860	20220926	-44.62	1385	20230103	14.37	2530	-37.39	20230214	1385	14.37	20230103	2860	-44.62	20220926	1385	14.37	20230103	0.34	N	092600	500	125 억	207346	N	N	N	N
124	20230906	140551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	-47	5	-2.85	160784836	100164	53.90	1658	1668	1593	2145	1157	1652	1605.22	0.83	7838	1778	1714	1671	1607	1564	1693	1586	125	493	500	1090	1	1	25083517	403	-1.83	0.70	12	0.40	-878.00	2287.00	2860	20220926	-43.88	1385	20230103	15.88	2530	-36.56	20230214	1385	15.88	20230103	2860	-43.88	20220926	1385	15.88	20230103	0.34	N	092600	500	125 억	207346	N	N	N	N
125	20230906	130547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1609	-43	5	-2.60	146137595	91006	48.97	1658	1668	1593	2145	1157	1652	1605.80	0.83	9672	1778	1714	1671	1607	1564	1693	1586	125	493	500	1090	1	1	25083517	404	-1.83	0.70	12	0.36	-878.00	2287.00	2860	20220926	-43.74	1385	20230103	16.17	2530	-36.40	20230214	1385	16.17	20230103	2860	-43.74	20220926	1385	16.17	20230103	0.34	N	092600	500	125 억	207346	N	N	N	N
126	20230906	120558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1613	-39	5	-2.36	138412493	86195	46.39	1658	1668	1593	2145	1157	1652	1605.81	0.83	9656	1778	1714	1671	1607	1564	1693	1586	125	493	500	1090	1	1	25083517	405	-1.84	0.71	12	0.34	-878.00	2287.00	2860	20220926	-43.60	1385	20230103	16.46	2530	-36.25	20230214	1385	16.46	20230103	2860	-43.60	20220926	1385	16.46	20230103	0.34	N	092600	500	125 억	207346	N	N	N	N
127	20230906	110557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	-42	5	-2.54	128333999	79930	43.01	1658	1668	1593	2145	1157	1652	1605.58	0.83	10123	1778	1714	1671	1607	1564	1693	1586	125	493	500	1090	1	1	25083517	404	-1.83	0.70	12	0.32	-878.00	2287.00	2860	20220926	-43.71	1385	20230103	16.25	2530	-36.36	20230214	1385	16.25	20230103	2860	-43.71	20220926	1385	16.25	20230103	0.34	N	092600	500	125 억	207346	N	N	N	N
128	20230906	100539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	-41	5	-2.48	37905379	23386	12.59	1658	1668	1610	2145	1157	1652	1620.86	0.83	-1925	1778	1714	1671	1607	1564	1693	1586	125	493	500	1090	1	1	25083517	404	-1.83	0.70	12	0.09	-878.00	2287.00	2860	20220926	-43.67	1385	20230103	16.32	2530	-36.32	20230214	1385	16.32	20230103	2860	-43.67	20220926	1385	16.32	20230103	0.34	N	092600	500	125 억	207346	N	N	N	N
129	20230906	090545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-2	5	-0.12	3433438	2081	1.12	1658	1668	1628	2145	1157	1652	1649.90	0.83	-1581	1778	1714	1671	1607	1564	1693	1586	125	493	500	1090	1	1	25083517	414	-1.88	0.72	12	0.01	-878.00	2287.00	2860	20220926	-42.31	1385	20230103	19.13	2530	-34.78	20230214	1385	19.13	20230103	2860	-42.31	20220926	1385	19.13	20230103	0.34	N	092600	500	125 억	207346	N	N	N	N
130	20230905	160546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1652	-28	5	-1.67	305596823	181733	46.60	1665	1735	1628	2180	1176	1680	1681.59	0.86	-8203	1896	1788	1665	1557	1434	1842	1611	125	500	500	1100	1	1	25083517	414	-1.88	0.72	12	0.72	-878.00	2287.00	2860	20220926	-42.24	1385	20230103	19.28	2530	-34.70	20230214	1385	19.28	20230103	2860	-42.24	20220926	1385	19.28	20230103	0.36	N	092600	500	125 억	215520	N	N	N	N
131	20230905	150556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	-1	5	-0.06	295343182	175562	45.02	1665	1735	1628	2180	1176	1680	1682.27	0.86	-6754	1896	1788	1665	1557	1434	1842	1611	125	500	500	1100	1	1	25083517	421	-1.91	0.73	12	0.70	-878.00	2287.00	2860	20220926	-41.29	1385	20230103	21.23	2530	-33.64	20230214	1385	21.23	20230103	2860	-41.29	20220926	1385	21.23	20230103	0.36	N	092600	500	125 억	215520	N	N	N	N
132	20230905	140554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1638	-42	5	-2.50	281076851	166847	42.78	1665	1735	1628	2180	1176	1680	1684.64	0.86	-7315	1896	1788	1665	1557	1434	1842	1611	125	500	500	1100	1	1	25083517	411	-1.87	0.72	12	0.67	-878.00	2287.00	2860	20220926	-42.73	1385	20230103	18.27	2530	-35.26	20230214	1385	18.27	20230103	2860	-42.73	20220926	1385	18.27	20230103	0.36	N	092600	500	125 억	215520	N	N	N	N
133	20230905	130535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	-21	5	-1.25	252924747	149665	38.38	1665	1735	1641	2180	1176	1680	1689.94	0.86	-7247	1896	1788	1665	1557	1434	1842	1611	125	500	500	1100	1	1	25083517	416	-1.89	0.73	12	0.60	-878.00	2287.00	2860	20220926	-41.99	1385	20230103	19.78	2530	-34.43	20230214	1385	19.78	20230103	2860	-41.99	20220926	1385	19.78	20230103	0.36	N	092600	500	125 억	215520	N	N	N	N
134	20230905	120542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-10	5	-0.60	240647060	142299	36.49	1665	1735	1641	2180	1176	1680	1691.14	0.86	-5338	1896	1788	1665	1557	1434	1842	1611	125	500	500	1100	1	1	25083517	419	-1.90	0.73	12	0.57	-878.00	2287.00	2860	20220926	-41.61	1385	20230103	20.58	2530	-33.99	20230214	1385	20.58	20230103	2860	-41.61	20220926	1385	20.58	20230103	0.36	N	092600	500	125 억	215520	N	N	N	N
135	20230905	110546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1683	3	2	0.18	231612221	136897	35.10	1665	1735	1641	2180	1176	1680	1691.87	0.86	-5141	1896	1788	1665	1557	1434	1842	1611	125	500	500	1100	1	1	25083517	422	-1.92	0.74	12	0.55	-878.00	2287.00	2860	20220926	-41.15	1385	20230103	21.52	2530	-33.48	20230214	1385	21.52	20230103	2860	-41.15	20220926	1385	21.52	20230103	0.36	N	092600	500	125 억	215520	N	N	N	N
136	20230905	100541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1654	-26	5	-1.55	212448947	125487	32.18	1665	1735	1641	2180	1176	1680	1693.00	0.86	-3438	1896	1788	1665	1557	1434	1842	1611	125	500	500	1100	1	1	25083517	415	-1.88	0.72	12	0.50	-878.00	2287.00	2860	20220926	-42.17	1385	20230103	19.42	2530	-34.62	20230214	1385	19.42	20230103	2860	-42.17	20220926	1385	19.42	20230103	0.36	N	092600	500	125 억	215520	N	N	N	N
137	20230905	090538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1677	-3	5	-0.18	19561207	11733	3.01	1665	1681	1659	2180	1176	1680	1667.19	0.86	-708	1896	1788	1665	1557	1434	1842	1611	125	500	500	1100	1	1	25083517	421	-1.91	0.73	12	0.05	-878.00	2287.00	2860	20220926	-41.36	1385	20230103	21.08	2530	-33.72	20230214	1385	21.08	20230103	2860	-41.36	20220926	1385	21.08	20230103	0.36	N	092600	500	125 억	215520	N	N	N	N
138	20230904	160537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	14	2	0.84	642601609	389449	34.43	1666	1773	1542	2165	1167	1666	1649.82	0.95	-24589	1892	1779	1636	1523	1380	1835	1579	125	499	500	1090	1	1	25083517	421	-1.91	0.73	12	1.55	-878.00	2287.00	2860	20220926	-41.26	1385	20230103	21.30	2530	-33.60	20230214	1385	21.30	20230103	2860	-41.26	20220926	1385	21.30	20230103	0.36	N	092600	500	125 억	239503	N	N	N	N
139	20230904	150530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1662	-4	5	-0.24	623375294	377971	33.42	1666	1773	1542	2165	1167	1666	1649.27	0.95	-25212	1892	1779	1636	1523	1380	1835	1579	125	499	500	1090	1	1	25083517	417	-1.89	0.73	12	1.51	-878.00	2287.00	2860	20220926	-41.89	1385	20230103	20.00	2530	-34.31	20230214	1385	20.00	20230103	2860	-41.89	20220926	1385	20.00	20230103	0.36	N	092600	500	125 억	239503	N	N	N	N
140	20230904	140526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	-11	5	-0.66	591980784	359151	31.75	1666	1773	1542	2165	1167	1666	1648.28	0.95	-24516	1892	1779	1636	1523	1380	1835	1579	125	499	500	1090	1	1	25083517	415	-1.88	0.72	12	1.43	-878.00	2287.00	2860	20220926	-42.13	1385	20230103	19.49	2530	-34.58	20230214	1385	19.49	20230103	2860	-42.13	20220926	1385	19.49	20230103	0.36	N	092600	500	125 억	239503	N	N	N	N
141	20230904	130534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1661	-5	5	-0.30	575106119	348889	30.85	1666	1773	1542	2165	1167	1666	1648.39	0.95	-25580	1892	1779	1636	1523	1380	1835	1579	125	499	500	1090	1	1	25083517	417	-1.89	0.73	12	1.39	-878.00	2287.00	2860	20220926	-41.92	1385	20230103	19.93	2530	-34.35	20230214	1385	19.93	20230103	2860	-41.92	20220926	1385	19.93	20230103	0.36	N	092600	500	125 억	239503	N	N	N	N
142	20230904	120525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	14	2	0.84	478340321	290417	25.68	1666	1773	1542	2165	1167	1666	1647.08	0.95	-26997	1892	1779	1636	1523	1380	1835	1579	125	499	500	1090	1	1	25083517	421	-1.91	0.73	12	1.16	-878.00	2287.00	2860	20220926	-41.26	1385	20230103	21.30	2530	-33.60	20230214	1385	21.30	20230103	2860	-41.26	20220926	1385	21.30	20230103	0.36	N	092600	500	125 억	239503	N	N	N	N
143	20230904	110517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-80	5	-4.80	198711212	124690	11.02	1666	1666	1542	2165	1167	1666	1593.64	0.95	15312	1892	1779	1636	1523	1380	1835	1579	125	499	500	1090	1	1	25083517	398	-1.81	0.69	12	0.50	-878.00	2287.00	2860	20220926	-44.55	1385	20230103	14.51	2530	-37.31	20230214	1385	14.51	20230103	2860	-44.55	20220926	1385	14.51	20230103	0.36	N	092600	500	125 억	239503	N	N	N	N
144	20230904	100520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1584	-82	5	-4.92	191282031	120011	10.61	1666	1666	1542	2165	1167	1666	1593.87	0.95	15998	1892	1779	1636	1523	1380	1835	1579	125	499	500	1090	1	1	25083517	397	-1.80	0.69	12	0.48	-878.00	2287.00	2860	20220926	-44.62	1385	20230103	14.37	2530	-37.39	20230214	1385	14.37	20230103	2860	-44.62	20220926	1385	14.37	20230103	0.36	N	092600	500	125 억	239503	N	N	N	N
145	20230904	090530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	-60	5	-3.60	62798474	38217	3.38	1666	1666	1606	2165	1167	1666	1643.21	0.95	-5602	1892	1779	1636	1523	1380	1835	1579	125	499	500	1090	1	1	25083517	403	-1.83	0.70	12	0.15	-878.00	2287.00	2860	20220926	-43.85	1385	20230103	15.96	2530	-36.52	20230214	1385	15.96	20230103	2860	-43.85	20220926	1385	15.96	20230103	0.36	N	092600	500	125 억	239503	N	N	N	N
146	20230901	160521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	159	2	10.55	1871064323	1125962	1927.19	1507	1749	1493	1959	1055	1507	1661.75	1.04	-16854	1631	1569	1538	1476	1445	1553	1460	125	452	500	990	1	1	25083517	418	-1.90	0.73	12	4.49	-878.00	2287.00	2860	20220926	-41.75	1385	20230103	20.29	2530	-34.15	20230214	1385	20.29	20230103	2860	-41.75	20220926	1385	20.29	20230103	0.36	N	092600	500	125 억	259992	N	N	N	N
147	20230901	150529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	125	2	8.29	1798562443	1082040	1852.02	1507	1749	1493	1959	1055	1507	1662.20	1.04	-15120	1631	1569	1538	1476	1445	1553	1460	125	452	500	990	1	1	25083517	409	-1.86	0.71	12	4.31	-878.00	2287.00	2860	20220926	-42.94	1385	20230103	17.83	2530	-35.49	20230214	1385	17.83	20230103	2860	-42.94	20220926	1385	17.83	20230103	0.36	N	092600	500	125 억	259992	N	N	N	N
148	20230901	140530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	140	2	9.29	1655686397	995218	1703.41	1507	1749	1493	1959	1055	1507	1663.64	1.04	-28403	1631	1569	1538	1476	1445	1553	1460	125	452	500	990	1	1	25083517	413	-1.88	0.72	12	3.97	-878.00	2287.00	2860	20220926	-42.41	1385	20230103	18.92	2530	-34.90	20230214	1385	18.92	20230103	2860	-42.41	20220926	1385	18.92	20230103	0.36	N	092600	500	125 억	259992	N	N	N	N
149	20230901	130516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	122	2	8.10	1559909928	936758	1603.35	1507	1749	1493	1959	1055	1507	1665.22	1.04	-30665	1631	1569	1538	1476	1445	1553	1460	125	452	500	990	1	1	25083517	409	-1.86	0.71	12	3.73	-878.00	2287.00	2860	20220926	-43.04	1385	20230103	17.62	2530	-35.61	20230214	1385	17.62	20230103	2860	-43.04	20220926	1385	17.62	20230103	0.36	N	092600	500	125 억	259992	N	N	N	N
150	20230901	120522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	149	2	9.89	1410399770	846317	1448.55	1507	1749	1493	1959	1055	1507	1666.51	1.04	-42389	1631	1569	1538	1476	1445	1553	1460	125	452	500	990	1	1	25083517	415	-1.89	0.72	12	3.37	-878.00	2287.00	2860	20220926	-42.10	1385	20230103	19.57	2530	-34.55	20230214	1385	19.57	20230103	2860	-42.10	20220926	1385	19.57	20230103	0.36	N	092600	500	125 억	259992	N	N	N	N
151	20230901	110522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	168	2	11.15	1153498838	692215	1184.79	1507	1749	1493	1959	1055	1507	1666.39	1.04	-48556	1631	1569	1538	1476	1445	1553	1460	125	452	500	990	1	1	25083517	420	-1.91	0.73	12	2.76	-878.00	2287.00	2860	20220926	-41.43	1385	20230103	20.94	2530	-33.79	20230214	1385	20.94	20230103	2860	-41.43	20220926	1385	20.94	20230103	0.36	N	092600	500	125 억	259992	N	N	N	N
152	20230901	100519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	28	2	1.86	22819219	15051	25.76	1507	1543	1493	1959	1055	1507	1516.13	1.04	-923	1631	1569	1538	1476	1445	1553	1460	125	452	500	990	1	1	25083517	385	-1.75	0.67	12	0.06	-878.00	2287.00	2860	20220926	-46.33	1385	20230103	10.83	2530	-39.33	20230214	1385	10.83	20230103	2860	-46.33	20220926	1385	10.83	20230103	0.36	N	092600	500	125 억	259992	N	N	N	N
153	20230901	090512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	-7	5	-0.46	1299013	863	1.48	1507	1507	1500	1959	1055	1507	1505.23	1.04	-29	1631	1569	1538	1476	1445	1553	1460	125	452	500	990	1	1	25083517	376	-1.71	0.66	12	0.00	-878.00	2287.00	2860	20220926	-47.55	1385	20230103	8.30	2530	-40.71	20230214	1385	8.30	20230103	2860	-47.55	20220926	1385	8.30	20230103	0.36	N	092600	500	125 억	259992	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History