KissMeData/032580/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1432	3	2	0.21	1065856078	751520	57.66	1419	1432	1401	1857	1001	1429	1417.90	35.02	52040	1569	1499	1464	1394	1359	1481	1376	166	428	500	910	1	1	33132064	474	5.75	0.97	12	2.27	249.00	1483.00	2605	20230908	-45.03	1150	20220928	24.52	2605	-45.03	20230908	1150	24.52	20230515	2605	-45.03	20230908	1150	24.52	20220928	9.32	N	032580	500	165 억	11603082	N	N	N	N
3	20230927	150409	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1419	-10	5	-0.70	870037959	614285	47.13	1419	1431	1401	1857	1001	1429	1416.34	35.02	51196	1569	1499	1464	1394	1359	1481	1376	166	428	500	910	1	1	33132064	470	5.70	0.96	12	1.85	249.00	1483.00	2605	20230908	-45.53	1150	20220928	23.39	2605	-45.53	20230908	1150	23.39	20230515	2605	-45.53	20230908	1150	23.39	20220928	9.32	N	032580	500	165 억	11603082	N	N	N	N
4	20230927	140408	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1424	-5	5	-0.35	731572009	516813	39.65	1419	1431	1401	1857	1001	1429	1415.54	35.02	20903	1569	1499	1464	1394	1359	1481	1376	166	428	500	910	1	1	33132064	472	5.72	0.96	12	1.56	249.00	1483.00	2605	20230908	-45.34	1150	20220928	23.83	2605	-45.34	20230908	1150	23.83	20230515	2605	-45.34	20230908	1150	23.83	20220928	9.32	N	032580	500	165 억	11603082	N	N	N	N
5	20230927	130405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1419	-10	5	-0.70	630033123	445238	34.16	1419	1431	1401	1857	1001	1429	1415.05	35.02	14498	1569	1499	1464	1394	1359	1481	1376	166	428	500	910	1	1	33132064	470	5.70	0.96	12	1.34	249.00	1483.00	2605	20230908	-45.53	1150	20220928	23.39	2605	-45.53	20230908	1150	23.39	20230515	2605	-45.53	20230908	1150	23.39	20220928	9.32	N	032580	500	165 억	11603082	N	N	N	N
6	20230927	120404	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1415	-14	5	-0.98	556895260	393229	30.17	1419	1431	1406	1857	1001	1429	1416.21	35.02	17556	1569	1499	1464	1394	1359	1481	1376	166	428	500	910	1	1	33132064	469	5.68	0.95	12	1.19	249.00	1483.00	2605	20230908	-45.68	1150	20220928	23.04	2605	-45.68	20230908	1150	23.04	20230515	2605	-45.68	20230908	1150	23.04	20220928	9.32	N	032580	500	165 억	11603082	N	N	N	N
7	20230927	110407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1425	-4	5	-0.28	480787119	339321	26.03	1419	1431	1406	1857	1001	1429	1416.91	35.02	36145	1569	1499	1464	1394	1359	1481	1376	166	428	500	910	1	1	33132064	472	5.72	0.96	12	1.02	249.00	1483.00	2605	20230908	-45.30	1150	20220928	23.91	2605	-45.30	20230908	1150	23.91	20230515	2605	-45.30	20230908	1150	23.91	20220928	9.32	N	032580	500	165 억	11603082	N	N	N	N
8	20230927	100405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1409	-20	5	-1.40	357576588	252235	19.35	1419	1431	1408	1857	1001	1429	1417.63	35.02	17517	1569	1499	1464	1394	1359	1481	1376	166	428	500	910	1	1	33132064	467	5.66	0.95	12	0.76	249.00	1483.00	2605	20230908	-45.91	1150	20220928	22.52	2605	-45.91	20230908	1150	22.52	20230515	2605	-45.91	20230908	1150	22.52	20220928	9.32	N	032580	500	165 억	11603082	N	N	N	N
9	20230927	090411	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1416	-13	5	-0.91	103945137	73223	5.62	1419	1429	1415	1857	1001	1429	1419.57	35.02	16814	1569	1499	1464	1394	1359	1481	1376	166	428	500	910	1	1	33132064	469	5.69	0.95	12	0.22	249.00	1483.00	2605	20230908	-45.64	1150	20220928	23.13	2605	-45.64	20230908	1150	23.13	20230515	2605	-45.64	20230908	1150	23.13	20220928	9.32	N	032580	500	165 억	11603082	N	N	N	N
10	20230926	160405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1429	-87	5	-5.74	1878496284	1283452	58.05	1490	1534	1429	1970	1062	1516	1463.81	35.39	-121871	1645	1580	1525	1460	1405	1553	1433	166	454	500	970	1	1	33132064	473	5.74	0.96	12	3.87	249.00	1483.00	2605	20230908	-45.14	1150	20220928	24.26	2605	-45.14	20230908	1150	24.26	20230515	2605	-45.14	20230908	1150	24.26	20220928	9.77	N	032580	500	165 억	11725735	N	N	N	N
11	20230926	150407	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1438	-78	5	-5.15	1706838848	1163503	52.62	1490	1534	1438	1970	1062	1516	1466.98	35.39	-141527	1645	1580	1525	1460	1405	1553	1433	166	454	500	970	1	1	33132064	476	5.78	0.97	12	3.51	249.00	1483.00	2605	20230908	-44.80	1150	20220928	25.04	2605	-44.80	20230908	1150	25.04	20230515	2605	-44.80	20230908	1150	25.04	20220928	9.77	N	032580	500	165 억	11725735	N	N	N	N
12	20230926	140401	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1442	-74	5	-4.88	1542223484	1049279	47.46	1490	1534	1438	1970	1062	1516	1469.79	35.39	-160554	1645	1580	1525	1460	1405	1553	1433	166	454	500	970	1	1	33132064	478	5.79	0.97	12	3.17	249.00	1483.00	2605	20230908	-44.64	1150	20220928	25.39	2605	-44.64	20230908	1150	25.39	20230515	2605	-44.64	20230908	1150	25.39	20220928	9.77	N	032580	500	165 억	11725735	N	N	N	N
13	20230926	130402	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1442	-74	5	-4.88	1431877718	972783	44.00	1490	1534	1438	1970	1062	1516	1471.94	35.39	-151428	1645	1580	1525	1460	1405	1553	1433	166	454	500	970	1	1	33132064	478	5.79	0.97	12	2.94	249.00	1483.00	2605	20230908	-44.64	1150	20220928	25.39	2605	-44.64	20230908	1150	25.39	20230515	2605	-44.64	20230908	1150	25.39	20220928	9.77	N	032580	500	165 억	11725735	N	N	N	N
14	20230926	120405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1452	-64	5	-4.22	1219719922	826253	37.37	1490	1534	1451	1970	1062	1516	1476.21	35.39	-123465	1645	1580	1525	1460	1405	1553	1433	166	454	500	970	1	1	33132064	481	5.83	0.98	12	2.49	249.00	1483.00	2605	20230908	-44.26	1150	20220928	26.26	2605	-44.26	20230908	1150	26.26	20230515	2605	-44.26	20230908	1150	26.26	20220928	9.77	N	032580	500	165 억	11725735	N	N	N	N
15	20230926	110404	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1454	-62	5	-4.09	1092422825	738767	33.41	1490	1534	1452	1970	1062	1516	1478.71	35.39	-105613	1645	1580	1525	1460	1405	1553	1433	166	454	500	970	1	1	33132064	482	5.84	0.98	12	2.23	249.00	1483.00	2605	20230908	-44.18	1150	20220928	26.43	2605	-44.18	20230908	1150	26.43	20230515	2605	-44.18	20230908	1150	26.43	20220928	9.77	N	032580	500	165 억	11725735	N	N	N	N
16	20230926	100403	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1460	-56	5	-3.69	832606292	560740	25.36	1490	1534	1458	1970	1062	1516	1484.83	35.39	-105807	1645	1580	1525	1460	1405	1553	1433	166	454	500	970	1	1	33132064	484	5.86	0.98	12	1.69	249.00	1483.00	2605	20230908	-43.95	1150	20220928	26.96	2605	-43.95	20230908	1150	26.96	20230515	2605	-43.95	20230908	1150	26.96	20220928	9.77	N	032580	500	165 억	11725735	N	N	N	N
17	20230926	090403	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1489	-27	5	-1.78	162198535	108960	4.93	1490	1508	1480	1970	1062	1516	1488.61	35.39	-11712	1645	1580	1525	1460	1405	1553	1433	166	454	500	970	1	1	33132064	493	5.98	1.00	12	0.33	249.00	1483.00	2605	20230908	-42.84	1150	20220928	29.48	2605	-42.84	20230908	1150	29.48	20230515	2605	-42.84	20230908	1150	29.48	20220928	9.77	N	032580	500	165 억	11725735	N	N	N	N
18	20230925	160403	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1516	-2	5	-0.13	3225264767	2108037	122.47	1545	1590	1470	1973	1063	1518	1530.15	35.65	-83486	1631	1574	1537	1480	1443	1556	1462	166	455	500	970	1	1	33132064	502	6.09	1.02	12	6.36	249.00	1483.00	2605	20230908	-41.80	1150	20220928	31.83	2605	-41.80	20230908	1150	31.83	20230515	2605	-41.80	20230908	1150	31.83	20220928	9.63	N	032580	500	165 억	11810732	N	N	N	N
19	20230925	150406	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1476	-42	5	-2.77	2792221968	1820288	105.76	1545	1590	1470	1973	1063	1518	1534.00	35.65	-137300	1631	1574	1537	1480	1443	1556	1462	166	455	500	970	1	1	33132064	489	5.93	1.00	12	5.49	249.00	1483.00	2605	20230908	-43.34	1150	20220928	28.35	2605	-43.34	20230908	1150	28.35	20230515	2605	-43.34	20230908	1150	28.35	20220928	9.63	N	032580	500	165 억	11810732	N	N	N	N
20	20230925	140359	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1483	-35	5	-2.31	2403985645	1557766	90.50	1545	1590	1480	1973	1063	1518	1543.34	35.65	-197901	1631	1574	1537	1480	1443	1556	1462	166	455	500	970	1	1	33132064	491	5.96	1.00	12	4.70	249.00	1483.00	2605	20230908	-43.07	1150	20220928	28.96	2605	-43.07	20230908	1150	28.96	20230515	2605	-43.07	20230908	1150	28.96	20220928	9.63	N	032580	500	165 억	11810732	N	N	N	N
21	20230925	130400	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1512	-6	5	-0.40	2088333701	1347233	78.27	1545	1590	1505	1973	1063	1518	1550.25	35.65	-195436	1631	1574	1537	1480	1443	1556	1462	166	455	500	970	1	1	33132064	501	6.07	1.02	12	4.07	249.00	1483.00	2605	20230908	-41.96	1150	20220928	31.48	2605	-41.96	20230908	1150	31.48	20230515	2605	-41.96	20230908	1150	31.48	20220928	9.63	N	032580	500	165 억	11810732	N	N	N	N
22	20230925	120405	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1521	3	2	0.20	1976428269	1273208	73.97	1545	1590	1507	1973	1063	1518	1552.50	35.65	-192141	1631	1574	1537	1480	1443	1556	1462	166	455	500	970	1	1	33132064	504	6.11	1.03	12	3.84	249.00	1483.00	2605	20230908	-41.61	1150	20220928	32.26	2605	-41.61	20230908	1150	32.26	20230515	2605	-41.61	20230908	1150	32.26	20220928	9.63	N	032580	500	165 억	11810732	N	N	N	N
23	20230925	110400	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1521	3	2	0.20	1846368425	1187256	68.98	1545	1590	1507	1973	1063	1518	1555.37	35.65	-168843	1631	1574	1537	1480	1443	1556	1462	166	455	500	970	1	1	33132064	504	6.11	1.03	12	3.58	249.00	1483.00	2605	20230908	-41.61	1150	20220928	32.26	2605	-41.61	20230908	1150	32.26	20230515	2605	-41.61	20230908	1150	32.26	20220928	9.63	N	032580	500	165 억	11810732	N	N	N	N
24	20230925	100402	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1540	22	2	1.45	1280253928	819462	47.61	1545	1590	1537	1973	1063	1518	1562.68	35.65	-81280	1631	1574	1537	1480	1443	1556	1462	166	455	500	970	1	1	33132064	510	6.18	1.04	12	2.47	249.00	1483.00	2605	20230908	-40.88	1150	20220928	33.91	2605	-40.88	20230908	1150	33.91	20230515	2605	-40.88	20230908	1150	33.91	20220928	9.63	N	032580	500	165 억	11810732	N	N	N	N
25	20230925	090402	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1573	55	2	3.62	457928257	293681	17.06	1545	1590	1544	1973	1063	1518	1560.23	35.65	-23759	1631	1574	1537	1480	1443	1556	1462	166	455	500	970	1	1	33132064	521	6.32	1.06	12	0.89	249.00	1483.00	2605	20230908	-39.62	1150	20220928	36.78	2605	-39.62	20230908	1150	36.78	20230515	2605	-39.62	20230908	1150	36.78	20220928	9.63	N	032580	500	165 억	11810732	N	N	N	N
26	20230922	160414	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1518	-55	5	-3.50	2179108564	1417512	83.66	1554	1594	1500	2040	1102	1573	1537.28	35.21	144492	1699	1635	1602	1538	1505	1619	1522	166	467	500	1000	1	1	33132064	503	6.10	1.02	12	4.28	249.00	1483.00	2605	20230908	-41.73	1150	20220928	32.00	2605	-41.73	20230908	1150	32.00	20230515	2605	-41.73	20230908	1150	32.00	20220928	9.83	N	032580	500	165 억	11667342	N	N	N	N
27	20230922	150411	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1512	-61	5	-3.88	1973251840	1281252	75.62	1554	1594	1500	2040	1102	1573	1540.09	35.21	102229	1699	1635	1602	1538	1505	1619	1522	166	467	500	1000	1	1	33132064	501	6.07	1.02	12	3.87	249.00	1483.00	2605	20230908	-41.96	1150	20220928	31.48	2605	-41.96	20230908	1150	31.48	20230515	2605	-41.96	20230908	1150	31.48	20220928	9.83	N	032580	500	165 억	11667342	N	N	N	N
28	20230922	140412	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1519	-54	5	-3.43	1301419674	836470	49.37	1554	1594	1517	2040	1102	1573	1555.84	35.21	-52709	1699	1635	1602	1538	1505	1619	1522	166	467	500	1000	1	1	33132064	503	6.10	1.02	12	2.52	249.00	1483.00	2605	20230908	-41.69	1150	20220928	32.09	2605	-41.69	20230908	1150	32.09	20230515	2605	-41.69	20230908	1150	32.09	20220928	9.83	N	032580	500	165 억	11667342	N	N	N	N
29	20230922	130350	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1531	-42	5	-2.67	1111350016	712183	42.03	1554	1594	1530	2040	1102	1573	1560.48	35.21	-52419	1699	1635	1602	1538	1505	1619	1522	166	467	500	1000	1	1	33132064	507	6.15	1.03	12	2.15	249.00	1483.00	2605	20230908	-41.23	1150	20220928	33.13	2605	-41.23	20230908	1150	33.13	20230515	2605	-41.23	20230908	1150	33.13	20220928	9.83	N	032580	500	165 억	11667342	N	N	N	N
30	20230922	120347	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1553	-20	5	-1.27	824610715	526027	31.05	1554	1594	1548	2040	1102	1573	1567.62	35.21	-25345	1699	1635	1602	1538	1505	1619	1522	166	467	500	1000	1	1	33132064	515	6.24	1.05	12	1.59	249.00	1483.00	2605	20230908	-40.38	1150	20220928	35.04	2605	-40.38	20230908	1150	35.04	20230515	2605	-40.38	20230908	1150	35.04	20220928	9.83	N	032580	500	165 억	11667342	N	N	N	N
31	20230922	110347	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1572	-1	5	-0.06	660893699	421138	24.86	1554	1594	1548	2040	1102	1573	1569.30	35.21	19343	1699	1635	1602	1538	1505	1619	1522	166	467	500	1000	1	1	33132064	521	6.31	1.06	12	1.27	249.00	1483.00	2605	20230908	-39.65	1150	20220928	36.70	2605	-39.65	20230908	1150	36.70	20230515	2605	-39.65	20230908	1150	36.70	20220928	9.83	N	032580	500	165 억	11667342	N	N	N	N
32	20230922	100348	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1573	0	3	0.00	473351053	301798	17.81	1554	1594	1548	2040	1102	1573	1568.43	35.21	17635	1699	1635	1602	1538	1505	1619	1522	166	467	500	1000	1	1	33132064	521	6.32	1.06	12	0.91	249.00	1483.00	2605	20230908	-39.62	1150	20220928	36.78	2605	-39.62	20230908	1150	36.78	20230515	2605	-39.62	20230908	1150	36.78	20220928	9.83	N	032580	500	165 억	11667342	N	N	N	N
33	20230922	090343	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1568	-5	5	-0.32	114271945	73394	4.33	1554	1570	1548	2040	1102	1573	1556.91	35.21	23333	1699	1635	1602	1538	1505	1619	1522	166	467	500	1000	1	1	33132064	520	6.30	1.06	12	0.22	249.00	1483.00	2605	20230908	-39.81	1150	20220928	36.35	2605	-39.81	20230908	1150	36.35	20230515	2605	-39.81	20230908	1150	36.35	20220928	9.83	N	032580	500	165 억	11667342	N	N	N	N
34	20230921	160349	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1573	-70	5	-4.26	2644277128	1654397	42.23	1625	1666	1569	2135	1151	1643	1598.34	35.45	-78613	1772	1707	1673	1608	1574	1690	1591	166	492	500	1050	1	1	33132064	521	6.32	1.06	12	4.99	249.00	1483.00	2605	20230908	-39.62	1150	20220928	36.78	2605	-39.62	20230908	1150	36.78	20230515	2605	-39.62	20230908	1150	36.78	20220928	9.51	N	032580	500	165 억	11746510	N	N	N	N
35	20230921	150344	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1577	-66	5	-4.02	2511941834	1570292	40.09	1625	1666	1569	2135	1151	1643	1599.66	35.45	-90921	1772	1707	1673	1608	1574	1690	1591	166	492	500	1050	1	1	33132064	522	6.33	1.06	12	4.74	249.00	1483.00	2605	20230908	-39.46	1150	20220928	37.13	2605	-39.46	20230908	1150	37.13	20230515	2605	-39.46	20230908	1150	37.13	20220928	9.51	N	032580	500	165 억	11746510	N	N	N	N
36	20230921	140345	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1573	-70	5	-4.26	2173285680	1356425	34.63	1625	1666	1570	2135	1151	1643	1602.21	35.45	-93708	1772	1707	1673	1608	1574	1690	1591	166	492	500	1050	1	1	33132064	521	6.32	1.06	12	4.09	249.00	1483.00	2605	20230908	-39.62	1150	20220928	36.78	2605	-39.62	20230908	1150	36.78	20230515	2605	-39.62	20230908	1150	36.78	20220928	9.51	N	032580	500	165 억	11746510	N	N	N	N
37	20230921	130343	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1579	-64	5	-3.90	1977226983	1232052	31.45	1625	1666	1578	2135	1151	1643	1604.82	35.45	-70731	1772	1707	1673	1608	1574	1690	1591	166	492	500	1050	1	1	33132064	523	6.34	1.06	12	3.72	249.00	1483.00	2605	20230908	-39.39	1150	20220928	37.30	2605	-39.39	20230908	1150	37.30	20230515	2605	-39.39	20230908	1150	37.30	20220928	9.51	N	032580	500	165 억	11746510	N	N	N	N
38	20230921	120342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1582	-61	5	-3.71	1293098455	806126	20.58	1625	1637	1580	2135	1151	1643	1604.08	35.45	11693	1772	1707	1673	1608	1574	1690	1591	166	492	500	1050	1	1	33132064	524	6.35	1.07	12	2.43	249.00	1483.00	2605	20230908	-39.27	1150	20220928	37.57	2605	-39.27	20230908	1150	37.57	20230515	2605	-39.27	20230908	1150	37.57	20220928	9.51	N	032580	500	165 억	11746510	N	N	N	N
39	20230921	110349	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1583	-60	5	-3.65	1079815716	671424	17.14	1625	1637	1583	2135	1151	1643	1608.24	35.45	48526	1772	1707	1673	1608	1574	1690	1591	166	492	500	1050	1	1	33132064	524	6.36	1.07	12	2.03	249.00	1483.00	2605	20230908	-39.23	1150	20220928	37.65	2605	-39.23	20230908	1150	37.65	20230515	2605	-39.23	20230908	1150	37.65	20220928	9.51	N	032580	500	165 억	11746510	N	N	N	N
40	20230921	100343	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1607	-36	5	-2.19	665870031	411916	10.52	1625	1637	1602	2135	1151	1643	1616.51	35.45	60456	1772	1707	1673	1608	1574	1690	1591	166	492	500	1050	1	1	33132064	532	6.45	1.08	12	1.24	249.00	1483.00	2605	20230908	-38.31	1150	20220928	39.74	2605	-38.31	20230908	1150	39.74	20230515	2605	-38.31	20230908	1150	39.74	20220928	9.51	N	032580	500	165 억	11746510	N	N	N	N
41	20230921	090348	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1620	-23	5	-1.40	174581566	107508	2.74	1625	1631	1617	2135	1151	1643	1623.86	35.45	30216	1772	1707	1673	1608	1574	1690	1591	166	492	500	1050	1	1	33132064	537	6.51	1.09	12	0.32	249.00	1483.00	2605	20230908	-37.81	1150	20220928	40.87	2605	-37.81	20230908	1150	40.87	20230515	2605	-37.81	20230908	1150	40.87	20220928	9.51	N	032580	500	165 억	11746510	N	N	N	N
42	20230920	160349	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1643	-70	5	-4.09	6511506188	3876253	110.14	1704	1738	1639	2225	1200	1713	1679.89	36.01	-182807	1903	1807	1760	1664	1617	1784	1641	166	512	500	1090	1	1	33132064	544	6.60	1.11	12	11.70	249.00	1483.00	2605	20230908	-36.93	1150	20220928	42.87	2605	-36.93	20230908	1150	42.87	20230515	2605	-36.93	20230908	1150	42.87	20220928	9.80	N	032580	500	165 억	11931743	N	N	N	N
43	20230920	150339	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1650	-63	5	-3.68	6181415435	3675650	104.44	1704	1738	1639	2225	1200	1713	1681.72	36.01	-239673	1903	1807	1760	1664	1617	1784	1641	166	512	500	1090	1	1	33132064	547	6.63	1.11	12	11.09	249.00	1483.00	2605	20230908	-36.66	1150	20220928	43.48	2605	-36.66	20230908	1150	43.48	20230515	2605	-36.66	20230908	1150	43.48	20220928	9.80	N	032580	500	165 억	11931743	N	N	N	N
44	20230920	140342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1650	-63	5	-3.68	5757125491	3417909	97.11	1704	1738	1639	2225	1200	1713	1684.40	36.01	-303806	1903	1807	1760	1664	1617	1784	1641	166	512	500	1090	1	1	33132064	547	6.63	1.11	12	10.32	249.00	1483.00	2605	20230908	-36.66	1150	20220928	43.48	2605	-36.66	20230908	1150	43.48	20230515	2605	-36.66	20230908	1150	43.48	20220928	9.80	N	032580	500	165 억	11931743	N	N	N	N
45	20230920	130341	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1660	-53	5	-3.09	5387407401	3194144	90.76	1704	1738	1639	2225	1200	1713	1686.65	36.01	-346901	1903	1807	1760	1664	1617	1784	1641	166	512	500	1090	1	1	33132064	550	6.67	1.12	12	9.64	249.00	1483.00	2605	20230908	-36.28	1150	20220928	44.35	2605	-36.28	20230908	1150	44.35	20230515	2605	-36.28	20230908	1150	44.35	20220928	9.80	N	032580	500	165 억	11931743	N	N	N	N
46	20230920	120340	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1641	-72	5	-4.20	1961673282	1171783	33.29	1704	1722	1639	2225	1200	1713	1674.09	36.01	144696	1903	1807	1760	1664	1617	1784	1641	166	512	500	1090	1	1	33132064	544	6.59	1.11	12	3.54	249.00	1483.00	2605	20230908	-37.01	1150	20220928	42.70	2605	-37.01	20230908	1150	42.70	20230515	2605	-37.01	20230908	1150	42.70	20220928	9.80	N	032580	500	165 억	11931743	N	N	N	N
47	20230920	110344	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1666	-47	5	-2.74	1317728872	781293	22.20	1704	1722	1660	2225	1200	1713	1686.60	36.01	20631	1903	1807	1760	1664	1617	1784	1641	166	512	500	1090	1	1	33132064	552	6.69	1.12	12	2.36	249.00	1483.00	2605	20230908	-36.05	1150	20220928	44.87	2605	-36.05	20230908	1150	44.87	20230515	2605	-36.05	20230908	1150	44.87	20220928	9.80	N	032580	500	165 억	11931743	N	N	N	N
48	20230920	100334	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1677	-36	5	-2.10	865355297	510432	14.50	1704	1722	1677	2225	1200	1713	1695.34	36.01	4819	1903	1807	1760	1664	1617	1784	1641	166	512	500	1090	1	1	33132064	556	6.73	1.13	12	1.54	249.00	1483.00	2605	20230908	-35.62	1150	20220928	45.83	2605	-35.62	20230908	1150	45.83	20230515	2605	-35.62	20230908	1150	45.83	20220928	9.80	N	032580	500	165 억	11931743	N	N	N	N
49	20230920	090342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1709	-4	5	-0.23	108875572	63824	1.81	1704	1718	1704	2225	1200	1713	1705.87	36.01	19091	1903	1807	1760	1664	1617	1784	1641	166	512	500	1090	1	1	33132064	566	6.86	1.15	12	0.19	249.00	1483.00	2605	20230908	-34.40	1150	20220928	48.61	2605	-34.40	20230908	1150	48.61	20230515	2605	-34.40	20230908	1150	48.61	20220928	9.80	N	032580	500	165 억	11931743	N	N	N	N
50	20230919	160338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1713	-73	5	-4.09	6164057385	3474259	86.80	1800	1856	1713	2320	1251	1786	1774.59	36.18	-53709	2072	1929	1856	1713	1640	1892	1676	166	534	500	1140	1	1	33132064	568	6.88	1.16	12	10.49	249.00	1483.00	2605	20230908	-34.24	1150	20220928	48.96	2605	-34.24	20230908	1150	48.96	20230515	2605	-34.24	20230908	1150	48.96	20220928	9.33	N	032580	500	165 억	11987206	N	N	N	N
51	20230919	150337	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1717	-69	5	-3.86	5809469003	3267535	81.64	1800	1856	1715	2320	1251	1786	1777.93	36.18	-59730	2072	1929	1856	1713	1640	1892	1676	166	534	500	1140	1	1	33132064	569	6.90	1.16	12	9.86	249.00	1483.00	2605	20230908	-34.09	1150	20220928	49.30	2605	-34.09	20230908	1150	49.30	20230515	2605	-34.09	20230908	1150	49.30	20220928	9.33	N	032580	500	165 억	11987206	N	N	N	N
52	20230919	140335	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1725	-61	5	-3.42	5426517759	3044901	76.08	1800	1856	1720	2320	1251	1786	1782.16	36.18	-59067	2072	1929	1856	1713	1640	1892	1676	166	534	500	1140	1	1	33132064	572	6.93	1.16	12	9.19	249.00	1483.00	2605	20230908	-33.78	1150	20220928	50.00	2605	-33.78	20230908	1150	50.00	20230515	2605	-33.78	20230908	1150	50.00	20220928	9.33	N	032580	500	165 억	11987206	N	N	N	N
53	20230919	130334	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1728	-58	5	-3.25	5024160352	2811593	70.25	1800	1856	1723	2320	1251	1786	1786.95	36.18	-74341	2072	1929	1856	1713	1640	1892	1676	166	534	500	1140	1	1	33132064	573	6.94	1.17	12	8.49	249.00	1483.00	2605	20230908	-33.67	1150	20220928	50.26	2605	-33.67	20230908	1150	50.26	20230515	2605	-33.67	20230908	1150	50.26	20220928	9.33	N	032580	500	165 억	11987206	N	N	N	N
54	20230919	120344	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1734	-52	5	-2.91	4816694689	2691811	67.26	1800	1856	1723	2320	1251	1786	1789.39	36.18	-101019	2072	1929	1856	1713	1640	1892	1676	166	534	500	1140	1	1	33132064	575	6.96	1.17	12	8.12	249.00	1483.00	2605	20230908	-33.44	1150	20220928	50.78	2605	-33.44	20230908	1150	50.78	20230515	2605	-33.44	20230908	1150	50.78	20220928	9.33	N	032580	500	165 억	11987206	N	N	N	N
55	20230919	110345	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1737	-49	5	-2.74	4390283472	2445663	61.11	1800	1856	1730	2320	1251	1786	1795.14	36.18	-125251	2072	1929	1856	1713	1640	1892	1676	166	534	500	1140	1	1	33132064	576	6.98	1.17	12	7.38	249.00	1483.00	2605	20230908	-33.32	1150	20220928	51.04	2605	-33.32	20230908	1150	51.04	20230515	2605	-33.32	20230908	1150	51.04	20220928	9.33	N	032580	500	165 억	11987206	N	N	N	N
56	20230919	100339	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1785	-1	5	-0.06	2179937417	1202778	30.05	1800	1856	1771	2320	1251	1786	1812.46	36.18	119159	2072	1929	1856	1713	1640	1892	1676	166	534	500	1140	1	1	33132064	591	7.17	1.20	12	3.63	249.00	1483.00	2605	20230908	-31.48	1150	20220928	55.22	2605	-31.48	20230908	1150	55.22	20230515	2605	-31.48	20230908	1150	55.22	20220928	9.33	N	032580	500	165 억	11987206	N	N	N	N
57	20230919	090338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1833	47	2	2.63	720639077	394018	9.84	1800	1856	1789	2320	1251	1786	1829.15	36.18	127489	2072	1929	1856	1713	1640	1892	1676	166	534	500	1140	1	1	33132064	607	7.36	1.24	12	1.19	249.00	1483.00	2605	20230908	-29.64	1150	20220928	59.39	2605	-29.64	20230908	1150	59.39	20230515	2605	-29.64	20230908	1150	59.39	20220928	9.33	N	032580	500	165 억	11987206	N	N	N	N
58	20230918	160342	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1786	-126	5	-6.59	7347196178	3950354	94.37	1977	1999	1783	2485	1339	1912	1860.17	36.93	-255926	2022	1967	1937	1882	1852	1952	1867	166	573	500	1220	1	1	33132064	592	7.17	1.20	12	11.92	249.00	1483.00	2605	20230908	-31.44	1150	20220928	55.30	2605	-31.44	20230908	1150	55.30	20230515	2605	-31.44	20230908	1150	55.30	20220928	9.69	N	032580	500	165 억	12235213	N	N	N	N
59	20230918	150337	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1802	-110	5	-5.75	7010480906	3762186	89.87	1977	1999	1783	2485	1339	1912	1863.28	36.93	-289573	2022	1967	1937	1882	1852	1952	1867	166	573	500	1220	1	1	33132064	597	7.24	1.22	12	11.36	249.00	1483.00	2605	20230908	-30.83	1150	20220928	56.70	2605	-30.83	20230908	1150	56.70	20230515	2605	-30.83	20230908	1150	56.70	20220928	9.69	N	032580	500	165 억	12235213	N	N	N	N
60	20230918	140346	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1813	-99	5	-5.18	6168444417	3294405	78.70	1977	1999	1810	2485	1339	1912	1872.28	36.93	-406068	2022	1967	1937	1882	1852	1952	1867	166	573	500	1220	1	1	33132064	601	7.28	1.22	12	9.94	249.00	1483.00	2605	20230908	-30.40	1150	20220928	57.65	2605	-30.40	20230908	1150	57.65	20230515	2605	-30.40	20230908	1150	57.65	20220928	9.69	N	032580	500	165 억	12235213	N	N	N	N
61	20230918	130338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1828	-84	5	-4.39	5924662205	3160368	75.50	1977	1999	1810	2485	1339	1912	1874.56	36.93	-423517	2022	1967	1937	1882	1852	1952	1867	166	573	500	1220	1	1	33132064	606	7.34	1.23	12	9.54	249.00	1483.00	2605	20230908	-29.83	1150	20220928	58.96	2605	-29.83	20230908	1150	58.96	20230515	2605	-29.83	20230908	1150	58.96	20220928	9.69	N	032580	500	165 억	12235213	N	N	N	N
62	20230918	120340	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1824	-88	5	-4.60	5678149645	3024788	72.26	1977	1999	1810	2485	1339	1912	1877.09	36.93	-491516	2022	1967	1937	1882	1852	1952	1867	166	573	500	1220	1	1	33132064	604	7.33	1.23	12	9.13	249.00	1483.00	2605	20230908	-29.98	1150	20220928	58.61	2605	-29.98	20230908	1150	58.61	20230515	2605	-29.98	20230908	1150	58.61	20220928	9.69	N	032580	500	165 억	12235213	N	N	N	N
63	20230918	110341	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1839	-73	5	-3.82	5097955847	2706194	64.65	1977	1999	1823	2485	1339	1912	1883.70	36.93	-543458	2022	1967	1937	1882	1852	1952	1867	166	573	500	1220	1	1	33132064	609	7.39	1.24	12	8.17	249.00	1483.00	2605	20230908	-29.40	1150	20220928	59.91	2605	-29.40	20230908	1150	59.91	20230515	2605	-29.40	20230908	1150	59.91	20220928	9.69	N	032580	500	165 억	12235213	N	N	N	N
64	20230918	100335	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1833	-79	5	-4.13	4512986223	2387748	57.04	1977	1999	1823	2485	1339	1912	1889.97	36.93	-631952	2022	1967	1937	1882	1852	1952	1867	166	573	500	1220	1	1	33132064	607	7.36	1.24	12	7.21	249.00	1483.00	2605	20230908	-29.64	1150	20220928	59.39	2605	-29.64	20230908	1150	59.39	20230515	2605	-29.64	20230908	1150	59.39	20220928	9.69	N	032580	500	165 억	12235213	N	N	N	N
65	20230918	090333	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1913	1	2	0.05	1668748628	854819	20.42	1977	1999	1912	2485	1339	1912	1952.65	36.93	-289665	2022	1967	1937	1882	1852	1952	1867	166	573	500	1220	1	1	33132064	634	7.68	1.29	12	2.58	249.00	1483.00	2605	20230908	-26.56	1150	20220928	66.35	2605	-26.56	20230908	1150	66.35	20230515	2605	-26.56	20230908	1150	66.35	20220928	9.69	N	032580	500	165 억	12235213	N	N	N	N
66	20230915	160338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1912	-2	5	-0.10	7966794116	4082972	46.34	1924	1992	1907	2485	1340	1914	1951.34	36.03	309171	2056	1985	1917	1846	1778	2020	1881	166	571	500	1220	1	1	33132064	633	7.68	1.29	12	12.32	249.00	1483.00	2605	20230908	-26.60	1150	20220928	66.26	2605	-26.60	20230908	1150	66.26	20230515	2605	-26.60	20230908	1150	66.26	20220928	8.70	N	032580	500	165 억	11935831	N	N	N	N
67	20230915	150338	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1915	1	2	0.05	7434266303	3805093	43.19	1924	1992	1907	2485	1340	1914	1953.83	36.03	260387	2056	1985	1917	1846	1778	2020	1881	166	571	500	1220	1	1	33132064	634	7.69	1.29	12	11.48	249.00	1483.00	2605	20230908	-26.49	1150	20220928	66.52	2605	-26.49	20230908	1150	66.52	20230515	2605	-26.49	20230908	1150	66.52	20220928	8.70	N	032580	500	165 억	11935831	N	N	N	N
68	20230915	140336	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1947	33	2	1.72	6698717418	3423283	38.85	1924	1992	1907	2485	1340	1914	1956.89	36.03	232980	2056	1985	1917	1846	1778	2020	1881	166	571	500	1220	1	1	33132064	645	7.82	1.31	12	10.33	249.00	1483.00	2605	20230908	-25.26	1150	20220928	69.30	2605	-25.26	20230908	1150	69.30	20230515	2605	-25.26	20230908	1150	69.30	20220928	8.70	N	032580	500	165 억	11935831	N	N	N	N
69	20230915	130335	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1942	28	2	1.46	6220774894	3177287	36.06	1924	1992	1907	2485	1340	1914	1957.98	36.03	216362	2056	1985	1917	1846	1778	2020	1881	166	571	500	1220	1	1	33132064	643	7.80	1.31	12	9.59	249.00	1483.00	2605	20230908	-25.45	1150	20220928	68.87	2605	-25.45	20230908	1150	68.87	20230515	2605	-25.45	20230908	1150	68.87	20220928	8.70	N	032580	500	165 억	11935831	N	N	N	N
70	20230915	120339	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1962	48	2	2.51	5673740014	2897142	32.88	1924	1992	1907	2485	1340	1914	1958.49	36.03	208175	2056	1985	1917	1846	1778	2020	1881	166	571	500	1220	1	1	33132064	650	7.88	1.32	12	8.74	249.00	1483.00	2605	20230908	-24.68	1150	20220928	70.61	2605	-24.68	20230908	1150	70.61	20230515	2605	-24.68	20230908	1150	70.61	20220928	8.70	N	032580	500	165 억	11935831	N	N	N	N
71	20230915	110339	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1956	42	2	2.19	4424732264	2264101	25.70	1924	1990	1907	2485	1340	1914	1954.41	36.03	199163	2056	1985	1917	1846	1778	2020	1881	166	571	500	1220	1	1	33132064	648	7.86	1.32	12	6.83	249.00	1483.00	2605	20230908	-24.91	1150	20220928	70.09	2605	-24.91	20230908	1150	70.09	20230515	2605	-24.91	20230908	1150	70.09	20220928	8.70	N	032580	500	165 억	11935831	N	N	N	N
72	20230915	100340	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1948	34	2	1.78	3614866318	1851043	21.01	1924	1990	1907	2485	1340	1914	1953.01	36.03	79049	2056	1985	1917	1846	1778	2020	1881	166	571	500	1220	1	1	33132064	645	7.82	1.31	12	5.59	249.00	1483.00	2605	20230908	-25.22	1150	20220928	69.39	2605	-25.22	20230908	1150	69.39	20230515	2605	-25.22	20230908	1150	69.39	20220928	8.70	N	032580	500	165 억	11935831	N	N	N	N
73	20230915	090334	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1912	-2	5	-0.10	1018658177	522122	5.93	1924	1990	1910	2485	1340	1914	1951.44	36.03	-84897	2056	1985	1917	1846	1778	2020	1881	166	571	500	1220	1	1	33132064	633	7.68	1.29	12	1.58	249.00	1483.00	2605	20230908	-26.60	1150	20220928	66.26	2605	-26.60	20230908	1150	66.26	20230515	2605	-26.60	20230908	1150	66.26	20220928	8.70	N	032580	500	165 억	11935831	N	N	N	N
74	20230914	160337	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1914	48	2	2.57	16658823046	8693484	108.23	1866	1988	1849	2425	1307	1866	1916.25	33.83	727635	2118	1992	1929	1803	1740	1960	1771	166	559	500	1190	1	1	33132064	634	7.69	1.29	12	26.24	249.00	1483.00	2605	20230908	-26.53	1150	20220928	66.43	2605	-26.53	20230908	1150	66.43	20230515	2605	-26.53	20230908	1150	66.43	20220928	8.25	N	032580	500	165 억	11207966	N	N	N	N
75	20230914	150332	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1928	62	2	3.32	16052282691	8376729	104.29	1866	1988	1849	2425	1307	1866	1916.30	33.83	707684	2118	1992	1929	1803	1740	1960	1771	166	559	500	1190	1	1	33132064	639	7.74	1.30	12	25.28	249.00	1483.00	2605	20230908	-25.99	1150	20220928	67.65	2605	-25.99	20230908	1150	67.65	20230515	2605	-25.99	20230908	1150	67.65	20220928	8.25	N	032580	500	165 억	11207966	N	N	N	N
76	20230914	140332	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1934	68	2	3.64	15380893988	8029316	99.96	1866	1988	1849	2425	1307	1866	1915.60	33.83	653003	2118	1992	1929	1803	1740	1960	1771	166	559	500	1190	1	1	33132064	641	7.77	1.30	12	24.23	249.00	1483.00	2605	20230908	-25.76	1150	20220928	68.17	2605	-25.76	20230908	1150	68.17	20230515	2605	-25.76	20230908	1150	68.17	20220928	8.25	N	032580	500	165 억	11207966	N	N	N	N
77	20230914	130329	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1939	73	2	3.91	14211114446	7423935	92.42	1866	1988	1849	2425	1307	1866	1914.24	33.83	559122	2118	1992	1929	1803	1740	1960	1771	166	559	500	1190	1	1	33132064	642	7.79	1.31	12	22.41	249.00	1483.00	2605	20230908	-25.57	1150	20220928	68.61	2605	-25.57	20230908	1150	68.61	20230515	2605	-25.57	20230908	1150	68.61	20220928	8.25	N	032580	500	165 억	11207966	N	N	N	N
78	20230914	120337	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1930	64	2	3.43	13408784524	7008534	87.25	1866	1988	1849	2425	1307	1866	1913.22	33.83	433932	2118	1992	1929	1803	1740	1960	1771	166	559	500	1190	1	1	33132064	639	7.75	1.30	12	21.15	249.00	1483.00	2605	20230908	-25.91	1150	20220928	67.83	2605	-25.91	20230908	1150	67.83	20230515	2605	-25.91	20230908	1150	67.83	20220928	8.25	N	032580	500	165 억	11207966	N	N	N	N
79	20230914	110333	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1917	51	2	2.73	10117370668	5319525	66.22	1866	1988	1849	2425	1307	1866	1901.94	33.83	100126	2118	1992	1929	1803	1740	1960	1771	166	559	500	1190	1	1	33132064	635	7.70	1.29	12	16.06	249.00	1483.00	2605	20230908	-26.41	1150	20220928	66.70	2605	-26.41	20230908	1150	66.70	20230515	2605	-26.41	20230908	1150	66.70	20220928	8.25	N	032580	500	165 억	11207966	N	N	N	N
80	20230914	100329	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1920	54	2	2.89	3198267240	1688820	21.02	1866	1929	1851	2425	1307	1866	1893.82	33.83	197174	2118	1992	1929	1803	1740	1960	1771	166	559	500	1190	1	1	33132064	636	7.71	1.29	12	5.10	249.00	1483.00	2605	20230908	-26.30	1150	20220928	66.96	2605	-26.30	20230908	1150	66.96	20230515	2605	-26.30	20230908	1150	66.96	20220928	8.25	N	032580	500	165 억	11207966	N	N	N	N
81	20230914	090334	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1891	25	2	1.34	706248139	377568	4.70	1866	1893	1851	2425	1307	1866	1870.54	33.83	153739	2118	1992	1929	1803	1740	1960	1771	166	559	500	1190	1	1	33132064	627	7.59	1.28	12	1.14	249.00	1483.00	2605	20230908	-27.41	1150	20220928	64.43	2605	-27.41	20230908	1150	64.43	20230515	2605	-27.41	20230908	1150	64.43	20220928	8.25	N	032580	500	165 억	11207966	N	N	N	N
82	20230913	160336	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1866	-106	5	-5.38	15247980482	7788532	85.95	1954	2055	1866	2560	1381	1972	1958.22	33.21	208746	2270	2121	2046	1897	1822	2083	1859	166	588	500	1260	1	1	33132064	618	7.49	1.26	12	23.51	249.00	1483.00	2605	20230908	-28.37	1150	20220928	62.26	2605	-28.37	20230908	1150	62.26	20230515	2605	-28.37	20230908	1150	62.26	20220928	8.23	N	032580	500	165 억	11001652	N	N	N	N
83	20230913	150331	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1889	-83	5	-4.21	14052179225	7151357	78.92	1954	2055	1884	2560	1381	1972	1964.97	33.21	-7171	2270	2121	2046	1897	1822	2083	1859	166	588	500	1260	1	1	33132064	626	7.59	1.27	12	21.58	249.00	1483.00	2605	20230908	-27.49	1150	20220928	64.26	2605	-27.49	20230908	1150	64.26	20230515	2605	-27.49	20230908	1150	64.26	20220928	8.23	N	032580	500	165 억	11001652	N	N	N	N
84	20230913	140335	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1939	-33	5	-1.67	13093712706	6647666	73.36	1954	2055	1898	2560	1381	1972	1969.67	33.21	-86451	2270	2121	2046	1897	1822	2083	1859	166	588	500	1260	1	1	33132064	642	7.79	1.31	12	20.06	249.00	1483.00	2605	20230908	-25.57	1150	20220928	68.61	2605	-25.57	20230908	1150	68.61	20230515	2605	-25.57	20230908	1150	68.61	20220928	8.23	N	032580	500	165 억	11001652	N	N	N	N
85	20230913	130327	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1905	-67	5	-3.40	12582120314	6380456	70.41	1954	2055	1898	2560	1381	1972	1971.98	33.21	-177015	2270	2121	2046	1897	1822	2083	1859	166	588	500	1260	1	1	33132064	631	7.65	1.28	12	19.26	249.00	1483.00	2605	20230908	-26.87	1150	20220928	65.65	2605	-26.87	20230908	1150	65.65	20230515	2605	-26.87	20230908	1150	65.65	20220928	8.23	N	032580	500	165 억	11001652	N	N	N	N
86	20230913	120336	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1916	-56	5	-2.84	11454229847	5790904	63.90	1954	2055	1906	2560	1381	1972	1977.97	33.21	-250843	2270	2121	2046	1897	1822	2083	1859	166	588	500	1260	1	1	33132064	635	7.69	1.29	12	17.48	249.00	1483.00	2605	20230908	-26.45	1150	20220928	66.61	2605	-26.45	20230908	1150	66.61	20230515	2605	-26.45	20230908	1150	66.61	20220928	8.23	N	032580	500	165 억	11001652	N	N	N	N
87	20230913	110331	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1933	-39	5	-1.98	10171153356	5122868	56.53	1954	2055	1923	2560	1381	1972	1985.45	33.21	-364735	2270	2121	2046	1897	1822	2083	1859	166	588	500	1260	1	1	33132064	640	7.76	1.30	12	15.46	249.00	1483.00	2605	20230908	-25.80	1150	20220928	68.09	2605	-25.80	20230908	1150	68.09	20230515	2605	-25.80	20230908	1150	68.09	20220928	8.23	N	032580	500	165 억	11001652	N	N	N	N
88	20230913	100330	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1980	8	2	0.41	8169941473	4106792	45.32	1954	2055	1923	2560	1381	1972	1989.38	33.21	-192913	2270	2121	2046	1897	1822	2083	1859	166	588	500	1260	1	1	33132064	656	7.95	1.34	12	12.40	249.00	1483.00	2605	20230908	-23.99	1150	20220928	72.17	2605	-23.99	20230908	1150	72.17	20230515	2605	-23.99	20230908	1150	72.17	20220928	8.23	N	032580	500	165 억	11001652	N	N	N	N
89	20230913	090327	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1981	9	2	0.46	573642856	292066	3.22	1954	1989	1952	2560	1381	1972	1964.04	33.21	1876	2270	2121	2046	1897	1822	2083	1859	166	588	500	1260	1	1	33132064	656	7.96	1.34	12	0.88	249.00	1483.00	2605	20230908	-23.95	1150	20220928	72.26	2605	-23.95	20230908	1150	72.26	20230515	2605	-23.95	20230908	1150	72.26	20220928	8.23	N	032580	500	165 억	11001652	N	N	N	N
90	20230912	160325	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1972	-183	5	-8.49	18204822133	8772789	34.20	2135	2195	1971	2800	1510	2155	2075.69	31.92	422774	2458	2306	2208	2056	1958	2257	2007	166	645	500	1370	1	1	33132064	653	7.92	1.33	12	26.48	249.00	1483.00	2605	20230908	-24.30	1150	20220928	71.48	2605	-24.30	20230908	1150	71.48	20230515	2605	-24.30	20230908	1150	71.48	20220928	8.26	N	032580	500	165 억	10576214	N	N	N	N
91	20230912	150331	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1989	-166	5	-7.70	16413250537	7867189	30.67	2135	2195	1987	2800	1510	2155	2086.26	31.92	242721	2458	2306	2208	2056	1958	2257	2007	166	645	500	1370	1	1	33132064	659	7.99	1.34	12	23.74	249.00	1483.00	2605	20230908	-23.65	1150	20220928	72.96	2605	-23.65	20230908	1150	72.96	20230515	2605	-23.65	20230908	1150	72.96	20220928	8.26	N	032580	500	165 억	10576214	N	N	N	N
92	20230912	140330	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2020	-135	5	-6.26	14485437424	6904383	26.92	2135	2195	1997	2800	1510	2155	2097.97	31.92	109429	2458	2306	2208	2056	1958	2257	2007	166	645	500	1370	5	1	33132064	669	8.11	1.36	12	20.84	249.00	1483.00	2605	20230908	-22.46	1150	20220928	75.65	2605	-22.46	20230908	1150	75.65	20230515	2605	-22.46	20230908	1150	75.65	20220928	8.26	N	032580	500	165 억	10576214	N	N	N	N
93	20230912	130327	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2070	-85	5	-3.94	11825717135	5595497	21.81	2135	2195	2045	2800	1510	2155	2113.40	31.92	71000	2458	2306	2208	2056	1958	2257	2007	166	645	500	1370	5	1	33132064	686	8.31	1.40	12	16.89	249.00	1483.00	2605	20230908	-20.54	1150	20220928	80.00	2605	-20.54	20230908	1150	80.00	20230515	2605	-20.54	20230908	1150	80.00	20220928	8.26	N	032580	500	165 억	10576214	N	N	N	N
94	20230912	120321	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2055	-100	5	-4.64	9795142345	4624847	18.03	2135	2195	2045	2800	1510	2155	2117.91	31.92	145070	2458	2306	2208	2056	1958	2257	2007	166	645	500	1370	5	1	33132064	681	8.25	1.39	12	13.96	249.00	1483.00	2605	20230908	-21.11	1150	20220928	78.70	2605	-21.11	20230908	1150	78.70	20230515	2605	-21.11	20230908	1150	78.70	20220928	8.26	N	032580	500	165 억	10576214	N	N	N	N
95	20230912	110326	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2100	-55	5	-2.55	8592266490	4045468	15.77	2135	2195	2060	2800	1510	2155	2123.89	31.92	141210	2458	2306	2208	2056	1958	2257	2007	166	645	500	1370	5	1	33132064	696	8.43	1.42	12	12.21	249.00	1483.00	2605	20230908	-19.39	1150	20220928	82.61	2605	-19.39	20230908	1150	82.61	20230515	2605	-19.39	20230908	1150	82.61	20220928	8.26	N	032580	500	165 억	10576214	N	N	N	N
96	20230912	100326	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2115	-40	5	-1.86	6487014710	3031443	11.82	2135	2195	2085	2800	1510	2155	2139.89	31.92	-31013	2458	2306	2208	2056	1958	2257	2007	166	645	500	1370	5	1	33132064	701	8.49	1.43	12	9.15	249.00	1483.00	2605	20230908	-18.81	1150	20220928	83.91	2605	-18.81	20230908	1150	83.91	20230515	2605	-18.81	20230908	1150	83.91	20220928	8.26	N	032580	500	165 억	10576214	N	N	N	N
97	20230912	090330	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2115	-40	5	-1.86	736841575	345518	1.35	2135	2155	2115	2800	1510	2155	2132.30	31.92	15962	2458	2306	2208	2056	1958	2257	2007	166	645	500	1370	5	1	33132064	701	8.49	1.43	12	1.04	249.00	1483.00	2605	20230908	-18.81	1150	20220928	83.91	2605	-18.81	20230908	1150	83.91	20230515	2605	-18.81	20230908	1150	83.91	20220928	8.26	N	032580	500	165 억	10576214	N	N	N	N
98	20230911	160322	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2155	-55	5	-2.49	57166435840	25439472	20.60	2240	2360	2110	2870	1550	2210	2247.35	31.95	-90144	2910	2560	2255	1905	1600	2735	2080	166	660	500	1410	5	1	33132064	714	8.65	1.45	12	76.78	249.00	1483.00	2605	20230908	-17.27	1150	20220928	87.39	2605	-17.27	20230908	1150	87.39	20230515	2605	-17.27	20230908	1150	87.39	20220928	7.04	N	032580	500	165 억	10587120	N	N	N	N
99	20230911	150329	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2125	-85	5	-3.85	55246237595	24551538	19.88	2240	2360	2110	2870	1550	2210	2250.29	31.95	-97248	2910	2560	2255	1905	1600	2735	2080	166	660	500	1410	5	1	33132064	704	8.53	1.43	12	74.10	249.00	1483.00	2605	20230908	-18.43	1150	20220928	84.78	2605	-18.43	20230908	1150	84.78	20230515	2605	-18.43	20230908	1150	84.78	20220928	7.04	N	032580	500	165 억	10587120	N	N	N	N
100	20230911	140331	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2180	-30	5	-1.36	50878331430	22514948	18.23	2240	2360	2165	2870	1550	2210	2259.85	31.95	-270252	2910	2560	2255	1905	1600	2735	2080	166	660	500	1410	5	1	33132064	722	8.76	1.47	12	67.96	249.00	1483.00	2605	20230908	-16.31	1150	20220928	89.57	2605	-16.31	20230908	1150	89.57	20230515	2605	-16.31	20230908	1150	89.57	20220928	7.04	N	032580	500	165 억	10587120	N	N	N	N
101	20230911	130325	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2195	-15	5	-0.68	48040244910	21216086	17.18	2240	2360	2180	2870	1550	2210	2264.44	31.95	-479832	2910	2560	2255	1905	1600	2735	2080	166	660	500	1410	5	1	33132064	727	8.82	1.48	12	64.03	249.00	1483.00	2605	20230908	-15.74	1150	20220928	90.87	2605	-15.74	20230908	1150	90.87	20230515	2605	-15.74	20230908	1150	90.87	20220928	7.04	N	032580	500	165 억	10587120	N	N	N	N
102	20230911	120326	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2225	15	2	0.68	45023991910	19851171	16.07	2240	2360	2180	2870	1550	2210	2268.21	31.95	-516588	2910	2560	2255	1905	1600	2735	2080	166	660	500	1410	5	1	33132064	737	8.94	1.50	12	59.92	249.00	1483.00	2605	20230908	-14.59	1150	20220928	93.48	2605	-14.59	20230908	1150	93.48	20230515	2605	-14.59	20230908	1150	93.48	20220928	7.04	N	032580	500	165 억	10587120	N	N	N	N
103	20230911	110320	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2230	20	2	0.90	19919996115	8904007	7.21	2240	2295	2180	2870	1550	2210	2237.33	31.95	-471232	2910	2560	2255	1905	1600	2735	2080	166	660	500	1410	5	1	33132064	739	8.96	1.50	12	26.87	249.00	1483.00	2605	20230908	-14.40	1150	20220928	93.91	2605	-14.40	20230908	1150	93.91	20230515	2605	-14.40	20230908	1150	93.91	20220928	7.04	N	032580	500	165 억	10587120	N	N	N	N
104	20230911	100322	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2275	65	2	2.94	11357285010	5096424	4.13	2240	2290	2180	2870	1550	2210	2228.64	31.95	-325013	2910	2560	2255	1905	1600	2735	2080	166	660	500	1410	5	1	33132064	754	9.14	1.53	12	15.38	249.00	1483.00	2605	20230908	-12.67	1150	20220928	97.83	2605	-12.67	20230908	1150	97.83	20230515	2605	-12.67	20230908	1150	97.83	20220928	7.04	N	032580	500	165 억	10587120	N	N	N	N
105	20230911	090321	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2230	20	2	0.90	1980876890	887949	0.72	2240	2255	2210	2870	1550	2210	2231.92	31.95	-132488	2910	2560	2255	1905	1600	2735	2080	166	660	500	1410	5	1	33132064	739	8.96	1.50	12	2.68	249.00	1483.00	2605	20230908	-14.40	1150	20220928	93.91	2605	-14.40	20230908	1150	93.91	20230515	2605	-14.40	20230908	1150	93.91	20220928	7.04	N	032580	500	165 억	10587120	N	N	N	N
106	20230908	160325	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2210	130	2	6.25	291423293165	122799681	132.83	2025	2605	1950	2700	1460	2080	2373.24	32.87	-276505	2539	2309	1995	1765	1451	2424	1880	166	620	500	1330	5	1	33132064	732	8.88	1.49	12	370.64	249.00	1483.00	2605	20230908	-15.16	1150	20220928	92.17	2605	-15.16	20230908	1150	92.17	20230515	2605	-15.16	20230908	1150	92.17	20220928	6.52	N	032580	500	165 억	10891200	N	N	N	N
107	20230908	150326	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2225	145	2	6.97	284965478705	119872477	129.67	2025	2605	1950	2700	1460	2080	2377.25	32.87	-568619	2539	2309	1995	1765	1451	2424	1880	166	620	500	1330	5	1	33132064	737	8.94	1.50	12	361.80	249.00	1483.00	2605	20230908	-14.59	1150	20220928	93.48	2605	-14.59	20230908	1150	93.48	20230515	2605	-14.59	20230908	1150	93.48	20220928	6.52	N	032580	500	165 억	10891200	N	N	N	N
108	20230908	140324	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2460	380	2	18.27	253628724825	106534857	115.24	2025	2605	1950	2700	1460	2080	2380.73	32.87	-669822	2539	2309	1995	1765	1451	2424	1880	166	620	500	1330	5	1	33132064	815	9.88	1.66	12	321.55	249.00	1483.00	2605	20230908	-5.57	1150	20220928	113.91	2605	-5.57	20230908	1150	113.91	20230515	2605	-5.57	20230908	1150	113.91	20220928	6.52	N	032580	500	165 억	10891200	N	N	N	N
109	20230908	130328	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2535	455	2	21.88	232019514310	97729845	105.71	2025	2605	1950	2700	1460	2080	2374.11	32.87	-689655	2539	2309	1995	1765	1451	2424	1880	166	620	500	1330	5	1	33132064	840	10.18	1.71	12	294.97	249.00	1483.00	2605	20230908	-2.69	1150	20220928	120.43	2605	-2.69	20230908	1150	120.43	20230515	2605	-2.69	20230908	1150	120.43	20220928	6.52	N	032580	500	165 억	10891200	N	N	N	N
110	20230908	120334	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2565	485	2	23.32	187467290135	80237729	86.79	2025	2575	1950	2700	1460	2080	2336.42	32.87	-520397	2539	2309	1995	1765	1451	2424	1880	166	620	500	1330	5	1	33132064	850	10.30	1.73	12	242.18	249.00	1483.00	2575	20230908	-0.39	1150	20220928	123.04	2575	-0.39	20230908	1150	123.04	20230515	2575	-0.39	20230908	1150	123.04	20220928	6.52	N	032580	500	165 억	10891200	N	N	N	N
111	20230908	110329	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	2475	395	2	18.99	141741070200	61688357	66.73	2025	2535	1950	2700	1460	2080	2297.72	32.87	-493738	2539	2309	1995	1765	1451	2424	1880	166	620	500	1330	5	1	33132064	820	9.94	1.67	12	186.19	249.00	1483.00	2535	20230908	-2.37	1150	20220928	115.22	2535	-2.37	20230908	1150	115.22	20230515	2535	-2.37	20230908	1150	115.22	20220928	6.52	N	032580	500	165 억	10891200	N	N	N	N
112	20230908	100326	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2120	40	2	1.92	35397554705	16873070	18.25	2025	2215	1950	2700	1460	2080	2097.88	32.87	-368128	2539	2309	1995	1765	1451	2424	1880	166	620	500	1330	5	1	33132064	702	8.51	1.43	12	50.93	249.00	1483.00	2525	20230614	-16.04	1150	20220928	84.35	2525	-16.04	20230614	1150	84.35	20230515	2525	-16.04	20230614	1150	84.35	20220928	6.52	N	032580	500	165 억	10891200	N	N	N	N
113	20230908	090331	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2080	0	3	0.00	3827012512	1879214	2.03	2025	2085	1991	2700	1460	2080	2036.36	32.87	-203556	2539	2309	1995	1765	1451	2424	1880	166	620	500	1330	5	1	33132064	689	8.35	1.40	12	5.67	249.00	1483.00	2525	20230614	-17.62	1150	20220928	80.87	2525	-17.62	20230614	1150	80.87	20230515	2525	-17.62	20230614	1150	80.87	20220928	6.52	N	032580	500	165 억	10891200	N	N	N	N
114	20230907	160325	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2080	361	2	21.00	176240065195	90958532	207.46	1810	2225	1681	2230	1204	1719	1937.52	33.98	-360367	2016	1867	1649	1500	1282	1942	1575	166	511	500	1100	5	1	33132064	689	8.35	1.40	12	274.53	249.00	1483.00	2525	20230614	-17.62	1150	20220928	80.87	2525	-17.62	20230614	1150	80.87	20230515	2525	-17.62	20230614	1150	80.87	20220928	6.51	N	032580	500	165 억	11257973	N	N	N	N
115	20230907	150325	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2065	346	2	20.13	145298268300	76553812	174.61	1810	2070	1681	2230	1204	1719	1898.00	33.98	-224997	2016	1867	1649	1500	1282	1942	1575	166	511	500	1100	5	1	33132064	684	8.29	1.39	12	231.06	249.00	1483.00	2525	20230614	-18.22	1150	20220928	79.57	2525	-18.22	20230614	1150	79.57	20230515	2525	-18.22	20230614	1150	79.57	20220928	6.51	N	032580	500	165 억	11257973	N	N	N	N
116	20230907	140324	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1870	151	2	8.78	114989713601	61249694	139.70	1810	2045	1681	2230	1204	1719	1877.41	33.98	-428525	2016	1867	1649	1500	1282	1942	1575	166	511	500	1100	1	1	33132064	620	7.51	1.26	12	184.87	249.00	1483.00	2525	20230614	-25.94	1150	20220928	62.61	2525	-25.94	20230614	1150	62.61	20230515	2525	-25.94	20230614	1150	62.61	20220928	6.51	N	032580	500	165 억	11257973	N	N	N	N
117	20230907	130326	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1982	263	2	15.30	94266355592	50600170	115.41	1810	2045	1681	2230	1204	1719	1862.98	33.98	-225933	2016	1867	1649	1500	1282	1942	1575	166	511	500	1100	1	1	33132064	657	7.96	1.34	12	152.72	249.00	1483.00	2525	20230614	-21.50	1150	20220928	72.35	2525	-21.50	20230614	1150	72.35	20230515	2525	-21.50	20230614	1150	72.35	20220928	6.51	N	032580	500	165 억	11257973	N	N	N	N
118	20230907	120327	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1777	58	2	3.37	44459553796	24836851	56.65	1810	1894	1681	2230	1204	1719	1790.08	33.98	-326971	2016	1867	1649	1500	1282	1942	1575	166	511	500	1100	1	1	33132064	589	7.14	1.20	12	74.96	249.00	1483.00	2525	20230614	-29.62	1150	20220928	54.52	2525	-29.62	20230614	1150	54.52	20230515	2525	-29.62	20230614	1150	54.52	20220928	6.51	N	032580	500	165 억	11257973	N	N	N	N
119	20230907	110327	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1824	105	2	6.11	38614491188	21544275	49.14	1810	1894	1681	2230	1204	1719	1792.35	33.98	-294304	2016	1867	1649	1500	1282	1942	1575	166	511	500	1100	1	1	33132064	604	7.33	1.23	12	65.03	249.00	1483.00	2525	20230614	-27.76	1150	20220928	58.61	2525	-27.76	20230614	1150	58.61	20230515	2525	-27.76	20230614	1150	58.61	20220928	6.51	N	032580	500	165 억	11257973	N	N	N	N
120	20230907	100325	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1702	-17	5	-0.99	14789184618	8385752	19.13	1810	1873	1692	2230	1204	1719	1763.64	33.98	-219914	2016	1867	1649	1500	1282	1942	1575	166	511	500	1100	1	1	33132064	564	6.84	1.15	12	25.31	249.00	1483.00	2525	20230614	-32.59	1150	20220928	48.00	2525	-32.59	20230614	1150	48.00	20230515	2525	-32.59	20230614	1150	48.00	20220928	6.51	N	032580	500	165 억	11257973	N	N	N	N
121	20230907	090329	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1790	71	2	4.13	5815397816	3223574	7.35	1810	1873	1765	2230	1204	1719	1804.20	33.98	-74906	2016	1867	1649	1500	1282	1942	1575	166	511	500	1100	1	1	33132064	593	7.19	1.21	12	9.73	249.00	1483.00	2525	20230614	-29.11	1150	20220928	55.65	2525	-29.11	20230614	1150	55.65	20230515	2525	-29.11	20230614	1150	55.65	20220928	6.51	N	032580	500	165 억	11257973	N	N	N	N
122	20230906	160324	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1719	306	2	21.66	70907397453	42716523	7193.50	1505	1798	1431	1836	990	1413	1659.50	38.25	-1417759	1473	1442	1409	1378	1345	1458	1394	166	423	500	900	1	1	33132064	570	6.90	1.16	12	128.93	249.00	1483.00	2525	20230614	-31.92	1150	20220928	49.48	2525	-31.92	20230614	1150	49.48	20230515	2525	-31.92	20230614	1150	49.48	20220928	6.38	N	032580	500	165 억	12673349	N	N	N	N
123	20230906	150324	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1646	233	2	16.49	53492008107	32634675	5495.71	1505	1765	1431	1836	990	1413	1639.12	38.25	-1404570	1473	1442	1409	1378	1345	1458	1394	166	423	500	900	1	1	33132064	545	6.61	1.11	12	98.50	249.00	1483.00	2525	20230614	-34.81	1150	20220928	43.13	2525	-34.81	20230614	1150	43.13	20230515	2525	-34.81	20230614	1150	43.13	20220928	6.38	N	032580	500	165 억	12673349	N	N	N	N
124	20230906	140326	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1469	56	2	3.96	3891889084	2645411	445.49	1505	1506	1431	1836	990	1413	1471.19	38.25	-350311	1473	1442	1409	1378	1345	1458	1394	166	423	500	900	1	1	33132064	487	5.90	0.99	12	7.98	249.00	1483.00	2525	20230614	-41.82	1150	20220928	27.74	2525	-41.82	20230614	1150	27.74	20230515	2525	-41.82	20230614	1150	27.74	20220928	6.38	N	032580	500	165 억	12673349	N	N	N	N
125	20230906	130325	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1494	81	2	5.73	3477951344	2364928	398.26	1505	1506	1431	1836	990	1413	1470.64	38.25	-334648	1473	1442	1409	1378	1345	1458	1394	166	423	500	900	1	1	33132064	495	6.00	1.01	12	7.14	249.00	1483.00	2525	20230614	-40.83	1150	20220928	29.91	2525	-40.83	20230614	1150	29.91	20230515	2525	-40.83	20230614	1150	29.91	20220928	6.38	N	032580	500	165 억	12673349	N	N	N	N
126	20230906	120327	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1447	34	2	2.41	3033049205	2064025	347.58	1505	1506	1431	1836	990	1413	1469.48	38.25	-390788	1473	1442	1409	1378	1345	1458	1394	166	423	500	900	1	1	33132064	479	5.81	0.98	12	6.23	249.00	1483.00	2525	20230614	-42.69	1150	20220928	25.83	2525	-42.69	20230614	1150	25.83	20230515	2525	-42.69	20230614	1150	25.83	20220928	6.38	N	032580	500	165 억	12673349	N	N	N	N
127	20230906	110327	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1449	36	2	2.55	2886586915	1962815	330.54	1505	1506	1431	1836	990	1413	1470.64	38.25	-358063	1473	1442	1409	1378	1345	1458	1394	166	423	500	900	1	1	33132064	480	5.82	0.98	12	5.92	249.00	1483.00	2525	20230614	-42.61	1150	20220928	26.00	2525	-42.61	20230614	1150	26.00	20230515	2525	-42.61	20230614	1150	26.00	20220928	6.38	N	032580	500	165 억	12673349	N	N	N	N
128	20230906	100319	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1452	39	2	2.76	2576177689	1750340	294.76	1505	1506	1431	1836	990	1413	1471.82	38.25	-345290	1473	1442	1409	1378	1345	1458	1394	166	423	500	900	1	1	33132064	481	5.83	0.98	12	5.28	249.00	1483.00	2525	20230614	-42.50	1150	20220928	26.26	2525	-42.50	20230614	1150	26.26	20230515	2525	-42.50	20230614	1150	26.26	20220928	6.38	N	032580	500	165 억	12673349	N	N	N	N
129	20230906	090320	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1472	59	2	4.18	908529801	612846	103.20	1505	1506	1449	1836	990	1413	1482.48	38.25	-200790	1473	1442	1409	1378	1345	1458	1394	166	423	500	900	1	1	33132064	488	5.91	0.99	12	1.85	249.00	1483.00	2525	20230614	-41.70	1150	20220928	28.00	2525	-41.70	20230614	1150	28.00	20230515	2525	-41.70	20230614	1150	28.00	20220928	6.38	N	032580	500	165 억	12673349	N	N	N	N
130	20230905	160320	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1413	9	2	0.64	814317812	579921	117.74	1405	1440	1376	1825	983	1404	1404.17	38.18	21905	1480	1442	1414	1376	1348	1428	1362	166	421	500	890	1	1	33132064	468	5.67	0.95	12	1.75	249.00	1483.00	2525	20230614	-44.04	1150	20220928	22.87	2525	-44.04	20230614	1150	22.87	20230515	2525	-44.04	20230614	1150	22.87	20220928	6.47	N	032580	500	165 억	12649605	N	N	N	N
131	20230905	150330	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1402	-2	5	-0.14	772170634	549987	111.66	1405	1440	1376	1825	983	1404	1403.98	38.18	20660	1480	1442	1414	1376	1348	1428	1362	166	421	500	890	1	1	33132064	465	5.63	0.95	12	1.66	249.00	1483.00	2525	20230614	-44.48	1150	20220928	21.91	2525	-44.48	20230614	1150	21.91	20230515	2525	-44.48	20230614	1150	21.91	20220928	6.47	N	032580	500	165 억	12649605	N	N	N	N
132	20230905	140323	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1408	4	2	0.28	710847473	506347	102.80	1405	1440	1376	1825	983	1404	1403.87	38.18	19323	1480	1442	1414	1376	1348	1428	1362	166	421	500	890	1	1	33132064	466	5.65	0.95	12	1.53	249.00	1483.00	2525	20230614	-44.24	1150	20220928	22.43	2525	-44.24	20230614	1150	22.43	20230515	2525	-44.24	20230614	1150	22.43	20220928	6.47	N	032580	500	165 억	12649605	N	N	N	N
133	20230905	130315	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1410	6	2	0.43	648336449	462085	93.82	1405	1440	1376	1825	983	1404	1403.06	38.18	19857	1480	1442	1414	1376	1348	1428	1362	166	421	500	890	1	1	33132064	467	5.66	0.95	12	1.39	249.00	1483.00	2525	20230614	-44.16	1150	20220928	22.61	2525	-44.16	20230614	1150	22.61	20230515	2525	-44.16	20230614	1150	22.61	20220928	6.47	N	032580	500	165 억	12649605	N	N	N	N
134	20230905	120321	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1402	-2	5	-0.14	557084194	397297	80.66	1405	1440	1376	1825	983	1404	1402.17	38.18	4653	1480	1442	1414	1376	1348	1428	1362	166	421	500	890	1	1	33132064	465	5.63	0.95	12	1.20	249.00	1483.00	2525	20230614	-44.48	1150	20220928	21.91	2525	-44.48	20230614	1150	21.91	20230515	2525	-44.48	20230614	1150	21.91	20220928	6.47	N	032580	500	165 억	12649605	N	N	N	N
135	20230905	110321	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1385	-19	5	-1.35	439025382	312368	63.42	1405	1440	1376	1825	983	1404	1405.49	38.18	-15942	1480	1442	1414	1376	1348	1428	1362	166	421	500	890	1	1	33132064	459	5.56	0.93	12	0.94	249.00	1483.00	2525	20230614	-45.15	1150	20220928	20.43	2525	-45.15	20230614	1150	20.43	20230515	2525	-45.15	20230614	1150	20.43	20220928	6.47	N	032580	500	165 억	12649605	N	N	N	N
136	20230905	100320	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1396	-8	5	-0.57	300396942	212176	43.08	1405	1440	1389	1825	983	1404	1415.95	38.18	-4213	1480	1442	1414	1376	1348	1428	1362	166	421	500	890	1	1	33132064	463	5.61	0.94	12	0.64	249.00	1483.00	2525	20230614	-44.71	1150	20220928	21.39	2525	-44.71	20230614	1150	21.39	20230515	2525	-44.71	20230614	1150	21.39	20220928	6.47	N	032580	500	165 억	12649605	N	N	N	N
137	20230905	090314	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1427	23	2	1.64	61720646	43297	8.79	1405	1440	1405	1825	983	1404	1427.06	38.18	5756	1480	1442	1414	1376	1348	1428	1362	166	421	500	890	1	1	33132064	473	5.73	0.96	12	0.13	249.00	1483.00	2525	20230614	-43.49	1150	20220928	24.09	2525	-43.49	20230614	1150	24.09	20230515	2525	-43.49	20230614	1150	24.09	20220928	6.47	N	032580	500	165 억	12649605	N	N	N	N
138	20230904	160319	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1404	-12	5	-0.85	682142778	482817	89.26	1452	1452	1386	1840	992	1416	1412.84	38.52	-111319	1454	1434	1407	1387	1360	1445	1398	166	424	500	900	1	1	33132064	465	5.64	0.95	12	1.46	249.00	1483.00	2525	20230614	-44.40	1150	20220928	22.09	2525	-44.40	20230614	1150	22.09	20230515	2525	-44.40	20230614	1150	22.09	20220928	6.63	N	032580	500	165 억	12760924	N	N	N	N
139	20230904	150313	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1399	-17	5	-1.20	642004899	454096	83.95	1452	1452	1386	1840	992	1416	1413.81	38.52	-112638	1454	1434	1407	1387	1360	1445	1398	166	424	500	900	1	1	33132064	464	5.62	0.94	12	1.37	249.00	1483.00	2525	20230614	-44.59	1150	20220928	21.65	2525	-44.59	20230614	1150	21.65	20230515	2525	-44.59	20230614	1150	21.65	20220928	6.63	N	032580	500	165 억	12760924	N	N	N	N
140	20230904	140313	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1400	-16	5	-1.13	607744176	429612	79.42	1452	1452	1386	1840	992	1416	1414.64	38.52	-110180	1454	1434	1407	1387	1360	1445	1398	166	424	500	900	1	1	33132064	464	5.62	0.94	12	1.30	249.00	1483.00	2525	20230614	-44.55	1150	20220928	21.74	2525	-44.55	20230614	1150	21.74	20230515	2525	-44.55	20230614	1150	21.74	20220928	6.63	N	032580	500	165 억	12760924	N	N	N	N
141	20230904	130316	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1409	-7	5	-0.49	568244539	401410	74.21	1452	1452	1386	1840	992	1416	1415.62	38.52	-102787	1454	1434	1407	1387	1360	1445	1398	166	424	500	900	1	1	33132064	467	5.66	0.95	12	1.21	249.00	1483.00	2525	20230614	-44.20	1150	20220928	22.52	2525	-44.20	20230614	1150	22.52	20230515	2525	-44.20	20230614	1150	22.52	20220928	6.63	N	032580	500	165 억	12760924	N	N	N	N
142	20230904	120312	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1411	-5	5	-0.35	536750301	378954	70.06	1452	1452	1386	1840	992	1416	1416.40	38.52	-99669	1454	1434	1407	1387	1360	1445	1398	166	424	500	900	1	1	33132064	467	5.67	0.95	12	1.14	249.00	1483.00	2525	20230614	-44.12	1150	20220928	22.70	2525	-44.12	20230614	1150	22.70	20230515	2525	-44.12	20230614	1150	22.70	20220928	6.63	N	032580	500	165 억	12760924	N	N	N	N
143	20230904	110308	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1399	-17	5	-1.20	464695978	327798	60.60	1452	1452	1386	1840	992	1416	1417.63	38.52	-102892	1454	1434	1407	1387	1360	1445	1398	166	424	500	900	1	1	33132064	464	5.62	0.94	12	0.99	249.00	1483.00	2525	20230614	-44.59	1150	20220928	21.65	2525	-44.59	20230614	1150	21.65	20230515	2525	-44.59	20230614	1150	21.65	20220928	6.63	N	032580	500	165 억	12760924	N	N	N	N
144	20230904	100308	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1401	-15	5	-1.06	357253538	250708	46.35	1452	1452	1393	1840	992	1416	1424.98	38.52	-93029	1454	1434	1407	1387	1360	1445	1398	166	424	500	900	1	1	33132064	464	5.63	0.94	12	0.76	249.00	1483.00	2525	20230614	-44.51	1150	20220928	21.83	2525	-44.51	20230614	1150	21.83	20230515	2525	-44.51	20230614	1150	21.83	20220928	6.63	N	032580	500	165 억	12760924	N	N	N	N
145	20230904	090314	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1437	21	2	1.48	97549681	67647	12.51	1452	1452	1430	1840	992	1416	1442.04	38.52	-34852	1454	1434	1407	1387	1360	1445	1398	166	424	500	900	1	1	33132064	476	5.77	0.97	12	0.20	249.00	1483.00	2525	20230614	-43.09	1150	20220928	24.96	2525	-43.09	20230614	1150	24.96	20230515	2525	-43.09	20230614	1150	24.96	20220928	6.63	N	032580	500	165 억	12760924	N	N	N	N
146	20230901	160309	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1416	21	2	1.51	748583442	531319	85.43	1380	1427	1380	1813	977	1395	1408.91	38.34	57405	1493	1443	1419	1369	1345	1432	1358	166	418	500	890	1	1	33132064	469	5.69	0.95	12	1.60	249.00	1483.00	2525	20230614	-43.92	1150	20220928	23.13	2525	-43.92	20230614	1150	23.13	20230515	2525	-43.92	20230614	1150	23.13	20220928	6.67	N	032580	500	165 억	12702467	N	N	N	N
147	20230901	150315	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1413	18	2	1.29	701908257	498340	80.13	1380	1427	1380	1813	977	1395	1408.49	38.34	62369	1493	1443	1419	1369	1345	1432	1358	166	418	500	890	1	1	33132064	468	5.67	0.95	12	1.50	249.00	1483.00	2525	20230614	-44.04	1150	20220928	22.87	2525	-44.04	20230614	1150	22.87	20230515	2525	-44.04	20230614	1150	22.87	20220928	6.67	N	032580	500	165 억	12702467	N	N	N	N
148	20230901	140312	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1407	12	2	0.86	561534852	399163	64.18	1380	1427	1380	1813	977	1395	1406.78	38.34	53821	1493	1443	1419	1369	1345	1432	1358	166	418	500	890	1	1	33132064	466	5.65	0.95	12	1.20	249.00	1483.00	2525	20230614	-44.28	1150	20220928	22.35	2525	-44.28	20230614	1150	22.35	20230515	2525	-44.28	20230614	1150	22.35	20220928	6.67	N	032580	500	165 억	12702467	N	N	N	N
149	20230901	130309	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1426	31	2	2.22	382778859	271491	43.65	1380	1427	1380	1813	977	1395	1409.91	38.34	40424	1493	1443	1419	1369	1345	1432	1358	166	418	500	890	1	1	33132064	472	5.73	0.96	12	0.82	249.00	1483.00	2525	20230614	-43.52	1150	20220928	24.00	2525	-43.52	20230614	1150	24.00	20230515	2525	-43.52	20230614	1150	24.00	20220928	6.67	N	032580	500	165 억	12702467	N	N	N	N
150	20230901	120310	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1418	23	2	1.65	324479907	230380	37.04	1380	1427	1380	1813	977	1395	1408.46	38.34	35418	1493	1443	1419	1369	1345	1432	1358	166	418	500	890	1	1	33132064	470	5.69	0.96	12	0.70	249.00	1483.00	2525	20230614	-43.84	1150	20220928	23.30	2525	-43.84	20230614	1150	23.30	20230515	2525	-43.84	20230614	1150	23.30	20220928	6.67	N	032580	500	165 억	12702467	N	N	N	N
151	20230901	110310	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1417	22	2	1.58	273914653	194680	31.30	1380	1427	1380	1813	977	1395	1407.00	38.34	35587	1493	1443	1419	1369	1345	1432	1358	166	418	500	890	1	1	33132064	469	5.69	0.96	12	0.59	249.00	1483.00	2525	20230614	-43.88	1150	20220928	23.22	2525	-43.88	20230614	1150	23.22	20230515	2525	-43.88	20230614	1150	23.22	20220928	6.67	N	032580	500	165 억	12702467	N	N	N	N
152	20230901	100308	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1408	13	2	0.93	141246831	101099	16.26	1380	1415	1380	1813	977	1395	1397.11	38.34	17312	1493	1443	1419	1369	1345	1432	1358	166	418	500	890	1	1	33132064	466	5.65	0.95	12	0.31	249.00	1483.00	2525	20230614	-44.24	1150	20220928	22.43	2525	-44.24	20230614	1150	22.43	20230515	2525	-44.24	20230614	1150	22.43	20220928	6.67	N	032580	500	165 억	12702467	N	N	N	N
153	20230901	090306	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1398	3	2	0.22	34335670	24858	4.00	1380	1398	1380	1813	977	1395	1381.26	38.34	3771	1493	1443	1419	1369	1345	1432	1358	166	418	500	890	1	1	33132064	463	5.61	0.94	12	0.08	249.00	1483.00	2525	20230614	-44.63	1150	20220928	21.57	2525	-44.63	20230614	1150	21.57	20230515	2525	-44.63	20230614	1150	21.57	20220928	6.67	N	032580	500	165 억	12702467	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History