KissMeData/303030/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	161104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1454	34	2	2.39	166782027	116885	60.17	1389	1458	1389	1846	994	1420	1426.89	1.18	2020	1503	1461	1438	1396	1373	1450	1385	36	426	100	960	1	1	35745668	520	-5.72	2.38	12	0.33	-254.00	612.00	3000	20220928	-51.53	1215	20230726	19.67	2640	-44.92	20230425	1215	19.67	20230726	3000	-51.53	20220928	1215	19.67	20230726	2.82	N	303030	100	35 억	422250	N	N	N	N
3	20230927	151115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1446	26	2	1.83	134254367	94392	48.59	1389	1456	1389	1846	994	1420	1422.31	1.18	-1488	1503	1461	1438	1396	1373	1450	1385	36	426	100	960	1	1	35745668	517	-5.69	2.36	12	0.26	-254.00	612.00	3000	20220928	-51.80	1215	20230726	19.01	2640	-45.23	20230425	1215	19.01	20230726	3000	-51.80	20220928	1215	19.01	20230726	2.82	N	303030	100	35 억	422250	N	N	N	N
4	20230927	141115	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	13	2	0.92	113885104	80264	41.32	1389	1456	1389	1846	994	1420	1418.88	1.18	-2108	1503	1461	1438	1396	1373	1450	1385	36	426	100	960	1	1	35745668	512	-5.64	2.34	12	0.22	-254.00	612.00	3000	20220928	-52.23	1215	20230726	17.94	2640	-45.72	20230425	1215	17.94	20230726	3000	-52.23	20220928	1215	17.94	20230726	2.82	N	303030	100	35 억	422250	N	N	N	N
5	20230927	131100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	5	2	0.35	82606136	58389	30.06	1389	1434	1389	1846	994	1420	1414.76	1.18	-2859	1503	1461	1438	1396	1373	1450	1385	36	426	100	960	1	1	35745668	509	-5.61	2.33	12	0.16	-254.00	612.00	3000	20220928	-52.50	1215	20230726	17.28	2640	-46.02	20230425	1215	17.28	20230726	3000	-52.50	20220928	1215	17.28	20230726	2.82	N	303030	100	35 억	422250	N	N	N	N
6	20230927	121058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1417	-3	5	-0.21	75513010	53403	27.49	1389	1434	1389	1846	994	1420	1414.02	1.18	-2195	1503	1461	1438	1396	1373	1450	1385	36	426	100	960	1	1	35745668	507	-5.58	2.32	12	0.15	-254.00	612.00	3000	20220928	-52.77	1215	20230726	16.63	2640	-46.33	20230425	1215	16.63	20230726	3000	-52.77	20220928	1215	16.63	20230726	2.82	N	303030	100	35 억	422250	N	N	N	N
7	20230927	111110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	5	2	0.35	53210070	37693	19.40	1389	1434	1389	1846	994	1420	1411.67	1.18	3021	1503	1461	1438	1396	1373	1450	1385	36	426	100	960	1	1	35745668	509	-5.61	2.33	12	0.11	-254.00	612.00	3000	20220928	-52.50	1215	20230726	17.28	2640	-46.02	20230425	1215	17.28	20230726	3000	-52.50	20220928	1215	17.28	20230726	2.82	N	303030	100	35 억	422250	N	N	N	N
8	20230927	101102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1411	-9	5	-0.63	37745646	26822	13.81	1389	1422	1389	1846	994	1420	1407.26	1.18	3656	1503	1461	1438	1396	1373	1450	1385	36	426	100	960	1	1	35745668	504	-5.56	2.31	12	0.08	-254.00	612.00	3000	20220928	-52.97	1215	20230726	16.13	2640	-46.55	20230425	1215	16.13	20230726	3000	-52.97	20220928	1215	16.13	20230726	2.82	N	303030	100	35 억	422250	N	N	N	N
9	20230927	091122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1407	-13	5	-0.92	14235918	10162	5.23	1389	1414	1389	1846	994	1420	1400.90	1.18	2744	1503	1461	1438	1396	1373	1450	1385	36	426	100	960	1	1	35745668	503	-5.54	2.30	12	0.03	-254.00	612.00	3000	20220928	-53.10	1215	20230726	15.80	2640	-46.70	20230425	1215	15.80	20230726	3000	-53.10	20220928	1215	15.80	20230726	2.82	N	303030	100	35 억	422250	N	N	N	N
10	20230926	161100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1420	-60	5	-4.05	278005147	194005	77.29	1466	1480	1415	1924	1036	1480	1432.99	1.23	-14942	1668	1573	1525	1430	1382	1550	1407	36	444	100	1000	1	1	35745668	508	-5.59	2.32	12	0.54	-254.00	612.00	3000	20220928	-52.67	1215	20230726	16.87	2640	-46.21	20230425	1215	16.87	20230726	3000	-52.67	20220928	1215	16.87	20230726	2.84	N	303030	100	35 억	438227	N	N	N	N
11	20230926	151059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1421	-59	5	-3.99	255725896	178323	71.04	1466	1480	1415	1924	1036	1480	1434.06	1.23	-13478	1668	1573	1525	1430	1382	1550	1407	36	444	100	1000	1	1	35745668	508	-5.59	2.32	12	0.50	-254.00	612.00	3000	20220928	-52.63	1215	20230726	16.95	2640	-46.17	20230425	1215	16.95	20230726	3000	-52.63	20220928	1215	16.95	20230726	2.84	N	303030	100	35 억	438227	N	N	N	N
12	20230926	141051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	-51	5	-3.45	231320982	161163	64.21	1466	1480	1415	1924	1036	1480	1435.32	1.23	-15555	1668	1573	1525	1430	1382	1550	1407	36	444	100	1000	1	1	35745668	511	-5.63	2.33	12	0.45	-254.00	612.00	3000	20220928	-52.37	1215	20230726	17.61	2640	-45.87	20230425	1215	17.61	20230726	3000	-52.37	20220928	1215	17.61	20230726	2.84	N	303030	100	35 억	438227	N	N	N	N
13	20230926	131056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1419	-61	5	-4.12	199612245	138929	55.35	1466	1480	1415	1924	1036	1480	1436.79	1.23	-12246	1668	1573	1525	1430	1382	1550	1407	36	444	100	1000	1	1	35745668	507	-5.59	2.32	12	0.39	-254.00	612.00	3000	20220928	-52.70	1215	20230726	16.79	2640	-46.25	20230425	1215	16.79	20230726	3000	-52.70	20220928	1215	16.79	20230726	2.84	N	303030	100	35 억	438227	N	N	N	N
14	20230926	121102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	-51	5	-3.45	174078139	120935	48.18	1466	1480	1418	1924	1036	1480	1439.44	1.23	798	1668	1573	1525	1430	1382	1550	1407	36	444	100	1000	1	1	35745668	511	-5.63	2.33	12	0.34	-254.00	612.00	3000	20220928	-52.37	1215	20230726	17.61	2640	-45.87	20230425	1215	17.61	20230726	3000	-52.37	20220928	1215	17.61	20230726	2.84	N	303030	100	35 억	438227	N	N	N	N
15	20230926	111056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	-51	5	-3.45	157494246	109340	43.56	1466	1480	1418	1924	1036	1480	1440.41	1.23	3872	1668	1573	1525	1430	1382	1550	1407	36	444	100	1000	1	1	35745668	511	-5.63	2.33	12	0.31	-254.00	612.00	3000	20220928	-52.37	1215	20230726	17.61	2640	-45.87	20230425	1215	17.61	20230726	3000	-52.37	20220928	1215	17.61	20230726	2.84	N	303030	100	35 억	438227	N	N	N	N
16	20230926	101057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1439	-41	5	-2.77	109641752	75834	30.21	1466	1480	1430	1924	1036	1480	1445.81	1.23	10965	1668	1573	1525	1430	1382	1550	1407	36	444	100	1000	1	1	35745668	514	-5.67	2.35	12	0.21	-254.00	612.00	3000	20220928	-52.03	1215	20230726	18.44	2640	-45.49	20230425	1215	18.44	20230726	3000	-52.03	20220928	1215	18.44	20230726	2.84	N	303030	100	35 억	438227	N	N	N	N
17	20230926	091059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	-8	5	-0.54	48684361	33670	13.41	1466	1480	1430	1924	1036	1480	1445.93	1.23	12112	1668	1573	1525	1430	1382	1550	1407	36	444	100	1000	1	1	35745668	526	-5.80	2.41	12	0.09	-254.00	612.00	3000	20220928	-50.93	1215	20230726	21.15	2640	-44.24	20230425	1215	21.15	20230726	3000	-50.93	20220928	1215	21.15	20230726	2.84	N	303030	100	35 억	438227	N	N	N	N
18	20230925	161101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1480	-65	5	-4.21	378988387	249623	18.94	1599	1620	1477	2005	1082	1545	1518.30	1.43	-72473	1821	1683	1553	1415	1285	1752	1484	36	460	100	1050	1	1	35745668	529	-5.83	2.42	12	0.70	-254.00	612.00	3000	20220928	-50.67	1215	20230726	21.81	2640	-43.94	20230425	1215	21.81	20230726	3000	-50.67	20220928	1215	21.81	20230726	2.97	N	303030	100	35 억	509987	N	N	N	N
19	20230925	151103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1486	-59	5	-3.82	364360820	239772	18.19	1599	1620	1477	2005	1082	1545	1519.61	1.43	-70739	1821	1683	1553	1415	1285	1752	1484	36	460	100	1050	1	1	35745668	531	-5.85	2.43	12	0.67	-254.00	612.00	3000	20220928	-50.47	1215	20230726	22.30	2640	-43.71	20230425	1215	22.30	20230726	3000	-50.47	20220928	1215	22.30	20230726	2.97	N	303030	100	35 억	509987	N	N	N	N
20	20230925	141043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	-56	5	-3.62	305715108	200220	15.19	1599	1620	1485	2005	1082	1545	1526.90	1.43	-54685	1821	1683	1553	1415	1285	1752	1484	36	460	100	1050	1	1	35745668	532	-5.86	2.43	12	0.56	-254.00	612.00	3000	20220928	-50.37	1215	20230726	22.55	2640	-43.60	20230425	1215	22.55	20230726	3000	-50.37	20220928	1215	22.55	20230726	2.97	N	303030	100	35 억	509987	N	N	N	N
21	20230925	131051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1492	-53	5	-3.43	261292777	170450	12.93	1599	1620	1490	2005	1082	1545	1532.96	1.43	-47723	1821	1683	1553	1415	1285	1752	1484	36	460	100	1050	1	1	35745668	533	-5.87	2.44	12	0.48	-254.00	612.00	3000	20220928	-50.27	1215	20230726	22.80	2640	-43.48	20230425	1215	22.80	20230726	3000	-50.27	20220928	1215	22.80	20230726	2.97	N	303030	100	35 억	509987	N	N	N	N
22	20230925	121055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	-49	5	-3.17	245136897	159649	12.11	1599	1620	1490	2005	1082	1545	1535.47	1.43	-44597	1821	1683	1553	1415	1285	1752	1484	36	460	100	1050	1	1	35745668	535	-5.89	2.44	12	0.45	-254.00	612.00	3000	20220928	-50.13	1215	20230726	23.13	2640	-43.33	20230425	1215	23.13	20230726	3000	-50.13	20220928	1215	23.13	20230726	2.97	N	303030	100	35 억	509987	N	N	N	N
23	20230925	111051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1498	-47	5	-3.04	220750145	143352	10.87	1599	1620	1490	2005	1082	1545	1539.92	1.43	-41538	1821	1683	1553	1415	1285	1752	1484	36	460	100	1050	1	1	35745668	535	-5.90	2.45	12	0.40	-254.00	612.00	3000	20220928	-50.07	1215	20230726	23.29	2640	-43.26	20230425	1215	23.29	20230726	3000	-50.07	20220928	1215	23.29	20230726	2.97	N	303030	100	35 억	509987	N	N	N	N
24	20230925	101054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	-27	5	-1.75	188213327	121649	9.23	1599	1620	1490	2005	1082	1545	1547.18	1.43	-37188	1821	1683	1553	1415	1285	1752	1484	36	460	100	1050	1	1	35745668	543	-5.98	2.48	12	0.34	-254.00	612.00	3000	20220928	-49.40	1215	20230726	24.94	2640	-42.50	20230425	1215	24.94	20230726	3000	-49.40	20220928	1215	24.94	20230726	2.97	N	303030	100	35 억	509987	N	N	N	N
25	20230925	091050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-8	5	-0.52	81366595	51511	3.91	1599	1620	1523	2005	1082	1545	1579.60	1.43	-11890	1821	1683	1553	1415	1285	1752	1484	36	460	100	1050	1	1	35745668	549	-6.05	2.51	12	0.14	-254.00	612.00	3000	20220928	-48.77	1215	20230726	26.50	2640	-41.78	20230425	1215	26.50	20230726	3000	-48.77	20220928	1215	26.50	20230726	2.97	N	303030	100	35 억	509987	N	N	N	N
26	20230922	161131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	70	2	4.75	2060489715	1312487	493.31	1475	1691	1423	1917	1033	1475	1569.92	1.46	-5506	1566	1520	1495	1449	1424	1508	1437	36	442	100	1000	1	1	35745668	552	-6.08	2.52	12	3.67	-254.00	612.00	3000	20220928	-48.50	1215	20230726	27.16	2640	-41.48	20230425	1215	27.16	20230726	3000	-48.50	20220928	1215	27.16	20230726	2.98	N	303030	100	35 억	522313	N	N	N	N
27	20230922	151124	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	46	2	3.12	2026485380	1290376	485.00	1475	1691	1423	1917	1033	1475	1570.46	1.46	-3112	1566	1520	1495	1449	1424	1508	1437	36	442	100	1000	1	1	35745668	544	-5.99	2.49	12	3.61	-254.00	612.00	3000	20220928	-49.30	1215	20230726	25.19	2640	-42.39	20230425	1215	25.19	20230726	3000	-49.30	20220928	1215	25.19	20230726	2.98	N	303030	100	35 억	522313	N	N	N	N
28	20230922	141122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	62	2	4.20	1905147465	1210236	454.88	1475	1691	1423	1917	1033	1475	1574.20	1.46	-25663	1566	1520	1495	1449	1424	1508	1437	36	442	100	1000	1	1	35745668	549	-6.05	2.51	12	3.39	-254.00	612.00	3000	20220928	-48.77	1215	20230726	26.50	2640	-41.78	20230425	1215	26.50	20230726	3000	-48.77	20220928	1215	26.50	20230726	2.98	N	303030	100	35 억	522313	N	N	N	N
29	20230922	131013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	66	2	4.47	1780474303	1129920	424.69	1475	1691	1423	1917	1033	1475	1575.75	1.46	-21586	1566	1520	1495	1449	1424	1508	1437	36	442	100	1000	1	1	35745668	551	-6.07	2.52	12	3.16	-254.00	612.00	3000	20220928	-48.63	1215	20230726	26.83	2640	-41.63	20230425	1215	26.83	20230726	3000	-48.63	20220928	1215	26.83	20230726	2.98	N	303030	100	35 억	522313	N	N	N	N
30	20230922	121010	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	79	2	5.36	1695324121	1074659	403.92	1475	1691	1423	1917	1033	1475	1577.55	1.46	-18479	1566	1520	1495	1449	1424	1508	1437	36	442	100	1000	1	1	35745668	555	-6.12	2.54	12	3.01	-254.00	612.00	3000	20220928	-48.20	1215	20230726	27.90	2640	-41.14	20230425	1215	27.90	20230726	3000	-48.20	20220928	1215	27.90	20230726	2.98	N	303030	100	35 억	522313	N	N	N	N
31	20230922	111007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1574	99	2	6.71	1624416674	1029127	386.81	1475	1691	1423	1917	1033	1475	1578.44	1.46	-35290	1566	1520	1495	1449	1424	1508	1437	36	442	100	1000	1	1	35745668	563	-6.20	2.57	12	2.88	-254.00	612.00	3000	20220928	-47.53	1215	20230726	29.55	2640	-40.38	20230425	1215	29.55	20230726	3000	-47.53	20220928	1215	29.55	20230726	2.98	N	303030	100	35 억	522313	N	N	N	N
32	20230922	101006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	48	2	3.25	1416751292	895842	336.71	1475	1691	1423	1917	1033	1475	1581.47	1.46	-95778	1566	1520	1495	1449	1424	1508	1437	36	442	100	1000	1	1	35745668	544	-6.00	2.49	12	2.51	-254.00	612.00	3000	20220928	-49.23	1215	20230726	25.35	2640	-42.31	20230425	1215	25.35	20230726	3000	-49.23	20220928	1215	25.35	20230726	2.98	N	303030	100	35 억	522313	N	N	N	N
33	20230922	091004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	-34	5	-2.31	36444789	25145	9.45	1475	1479	1423	1917	1033	1475	1449.39	1.46	1803	1566	1520	1495	1449	1424	1508	1437	36	442	100	1000	1	1	35745668	515	-5.67	2.35	12	0.07	-254.00	612.00	3000	20220928	-51.97	1215	20230726	18.60	2640	-45.42	20230425	1215	18.60	20230726	3000	-51.97	20220928	1215	18.60	20230726	2.98	N	303030	100	35 억	522313	N	N	N	N
34	20230921	161005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1475	-25	5	-1.67	384838902	256213	88.07	1505	1541	1470	1950	1050	1500	1502.03	1.47	-793	1645	1572	1536	1463	1427	1554	1445	36	450	100	1020	1	1	35745668	527	-5.81	2.41	12	0.72	-254.00	612.00	3000	20220928	-50.83	1215	20230726	21.40	2640	-44.13	20230425	1215	21.40	20230726	3000	-50.83	20220928	1215	21.40	20230726	3.05	N	303030	100	35 억	527088	N	N	N	N
35	20230921	150953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1476	-24	5	-1.60	371227011	246978	84.90	1505	1541	1473	1950	1050	1500	1503.08	1.47	-3358	1645	1572	1536	1463	1427	1554	1445	36	450	100	1020	1	1	35745668	528	-5.81	2.41	12	0.69	-254.00	612.00	3000	20220928	-50.80	1215	20230726	21.48	2640	-44.09	20230425	1215	21.48	20230726	3000	-50.80	20220928	1215	21.48	20230726	3.05	N	303030	100	35 억	527088	N	N	N	N
36	20230921	141000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1492	-8	5	-0.53	312372806	207325	71.27	1505	1541	1485	1950	1050	1500	1506.68	1.47	1128	1645	1572	1536	1463	1427	1554	1445	36	450	100	1020	1	1	35745668	533	-5.87	2.44	12	0.58	-254.00	612.00	3000	20220928	-50.27	1215	20230726	22.80	2640	-43.48	20230425	1215	22.80	20230726	3000	-50.27	20220928	1215	22.80	20230726	3.05	N	303030	100	35 억	527088	N	N	N	N
37	20230921	130957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	6	2	0.40	217216837	143774	49.42	1505	1541	1485	1950	1050	1500	1510.83	1.47	15400	1645	1572	1536	1463	1427	1554	1445	36	450	100	1020	1	1	35745668	538	-5.93	2.46	12	0.40	-254.00	612.00	3000	20220928	-49.80	1215	20230726	23.95	2640	-42.95	20230425	1215	23.95	20230726	3000	-49.80	20220928	1215	23.95	20230726	3.05	N	303030	100	35 억	527088	N	N	N	N
38	20230921	120950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	25	2	1.67	196019240	129779	44.61	1505	1541	1485	1950	1050	1500	1510.41	1.47	19817	1645	1572	1536	1463	1427	1554	1445	36	450	100	1020	1	1	35745668	545	-6.00	2.49	12	0.36	-254.00	612.00	3000	20220928	-49.17	1215	20230726	25.51	2640	-42.23	20230425	1215	25.51	20230726	3000	-49.17	20220928	1215	25.51	20230726	3.05	N	303030	100	35 억	527088	N	N	N	N
39	20230921	111011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	29	2	1.93	176345193	116933	40.19	1505	1541	1485	1950	1050	1500	1508.09	1.47	25039	1645	1572	1536	1463	1427	1554	1445	36	450	100	1020	1	1	35745668	547	-6.02	2.50	12	0.33	-254.00	612.00	3000	20220928	-49.03	1215	20230726	25.84	2640	-42.08	20230425	1215	25.84	20230726	3000	-49.03	20220928	1215	25.84	20230726	3.05	N	303030	100	35 억	527088	N	N	N	N
40	20230921	100949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1508	8	2	0.53	153714965	102050	35.08	1505	1541	1485	1950	1050	1500	1506.27	1.47	28349	1645	1572	1536	1463	1427	1554	1445	36	450	100	1020	1	1	35745668	539	-5.94	2.46	12	0.29	-254.00	612.00	3000	20220928	-49.73	1215	20230726	24.12	2640	-42.88	20230425	1215	24.12	20230726	3000	-49.73	20220928	1215	24.12	20230726	3.05	N	303030	100	35 억	527088	N	N	N	N
41	20230921	090954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	-1	5	-0.07	29902995	20062	6.90	1505	1505	1485	1950	1050	1500	1490.51	1.47	5413	1645	1572	1536	1463	1427	1554	1445	36	450	100	1020	1	1	35745668	536	-5.90	2.45	12	0.06	-254.00	612.00	3000	20220928	-50.03	1215	20230726	23.37	2640	-43.22	20230425	1215	23.37	20230726	3000	-50.03	20220928	1215	23.37	20230726	3.05	N	303030	100	35 억	527088	N	N	N	N
42	20230920	161003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	-53	5	-3.41	448725797	289449	139.24	1553	1609	1500	2015	1088	1553	1550.29	1.51	-18962	1631	1592	1561	1522	1491	1576	1506	36	462	100	1050	1	1	35745668	536	-5.91	2.45	12	0.81	-254.00	612.00	3000	20220928	-50.00	1215	20230726	23.46	2640	-43.18	20230425	1215	23.46	20230726	3000	-50.00	20220928	1215	23.46	20230726	3.05	N	303030	100	35 억	540250	N	N	N	N
43	20230920	150935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	-26	5	-1.67	426997464	275008	132.30	1553	1609	1512	2015	1088	1553	1552.67	1.51	-18643	1631	1592	1561	1522	1491	1576	1506	36	462	100	1050	1	1	35745668	546	-6.01	2.50	12	0.77	-254.00	612.00	3000	20220928	-49.10	1215	20230726	25.68	2640	-42.16	20230425	1215	25.68	20230726	3000	-49.10	20220928	1215	25.68	20230726	3.05	N	303030	100	35 억	540250	N	N	N	N
44	20230920	140952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1531	-22	5	-1.42	350808872	224883	108.18	1553	1609	1514	2015	1088	1553	1559.96	1.51	-25210	1631	1592	1561	1522	1491	1576	1506	36	462	100	1050	1	1	35745668	547	-6.03	2.50	12	0.63	-254.00	612.00	3000	20220928	-48.97	1215	20230726	26.01	2640	-42.01	20230425	1215	26.01	20230726	3000	-48.97	20220928	1215	26.01	20230726	3.05	N	303030	100	35 억	540250	N	N	N	N
45	20230920	130947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	-37	5	-2.38	322952754	206597	99.39	1553	1609	1514	2015	1088	1553	1563.20	1.51	-23824	1631	1592	1561	1522	1491	1576	1506	36	462	100	1050	1	1	35745668	542	-5.97	2.48	12	0.58	-254.00	612.00	3000	20220928	-49.47	1215	20230726	24.77	2640	-42.58	20230425	1215	24.77	20230726	3000	-49.47	20220928	1215	24.77	20230726	3.05	N	303030	100	35 억	540250	N	N	N	N
46	20230920	120945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1532	-21	5	-1.35	281289710	179247	86.23	1553	1609	1531	2015	1088	1553	1569.29	1.51	-19229	1631	1592	1561	1522	1491	1576	1506	36	462	100	1050	1	1	35745668	548	-6.03	2.50	12	0.50	-254.00	612.00	3000	20220928	-48.93	1215	20230726	26.09	2640	-41.97	20230425	1215	26.09	20230726	3000	-48.93	20220928	1215	26.09	20230726	3.05	N	303030	100	35 억	540250	N	N	N	N
47	20230920	110949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	13	2	0.84	253937804	161520	77.70	1553	1609	1544	2015	1088	1553	1572.18	1.51	-5738	1631	1592	1561	1522	1491	1576	1506	36	462	100	1050	1	1	35745668	560	-6.17	2.56	12	0.45	-254.00	612.00	3000	20220928	-47.80	1215	20230726	28.89	2640	-40.68	20230425	1215	28.89	20230726	3000	-47.80	20220928	1215	28.89	20230726	3.05	N	303030	100	35 억	540250	N	N	N	N
48	20230920	100931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	13	2	0.84	177114223	112478	54.11	1553	1609	1552	2015	1088	1553	1574.66	1.51	14122	1631	1592	1561	1522	1491	1576	1506	36	462	100	1050	1	1	35745668	560	-6.17	2.56	12	0.31	-254.00	612.00	3000	20220928	-47.80	1215	20230726	28.89	2640	-40.68	20230425	1215	28.89	20230726	3000	-47.80	20220928	1215	28.89	20230726	3.05	N	303030	100	35 억	540250	N	N	N	N
49	20230920	090944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	5	2	0.32	10226337	6563	3.16	1553	1565	1552	2015	1088	1553	1558.18	1.51	-1030	1631	1592	1561	1522	1491	1576	1506	36	462	100	1050	1	1	35745668	557	-6.13	2.55	12	0.02	-254.00	612.00	3000	20220928	-48.07	1215	20230726	28.23	2640	-40.98	20230425	1215	28.23	20230726	3000	-48.07	20220928	1215	28.23	20230726	3.05	N	303030	100	35 억	540250	N	N	N	N
50	20230919	160939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	-28	5	-1.77	323983037	207721	75.25	1585	1600	1530	2055	1107	1581	1559.71	1.50	3337	1675	1627	1592	1544	1509	1610	1527	36	474	100	1070	1	1	35745668	555	-6.11	2.54	12	0.58	-254.00	612.00	3000	20220928	-48.23	1215	20230726	27.82	2640	-41.17	20230425	1215	27.82	20230726	3000	-48.23	20220928	1215	27.82	20230726	3.10	N	303030	100	35 억	536913	N	N	N	N
51	20230919	150942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-31	5	-1.96	318329584	204080	73.93	1585	1600	1530	2055	1107	1581	1559.83	1.50	2882	1675	1627	1592	1544	1509	1610	1527	36	474	100	1070	1	1	35745668	554	-6.10	2.53	12	0.57	-254.00	612.00	3000	20220928	-48.33	1215	20230726	27.57	2640	-41.29	20230425	1215	27.57	20230726	3000	-48.33	20220928	1215	27.57	20230726	3.10	N	303030	100	35 억	536913	N	N	N	N
52	20230919	140942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	-28	5	-1.77	301879133	193476	70.09	1585	1600	1530	2055	1107	1581	1560.29	1.50	5754	1675	1627	1592	1544	1509	1610	1527	36	474	100	1070	1	1	35745668	555	-6.11	2.54	12	0.54	-254.00	612.00	3000	20220928	-48.23	1215	20230726	27.82	2640	-41.17	20230425	1215	27.82	20230726	3000	-48.23	20220928	1215	27.82	20230726	3.10	N	303030	100	35 억	536913	N	N	N	N
53	20230919	130926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-31	5	-1.96	287182924	183979	66.65	1585	1600	1530	2055	1107	1581	1560.95	1.50	7750	1675	1627	1592	1544	1509	1610	1527	36	474	100	1070	1	1	35745668	554	-6.10	2.53	12	0.51	-254.00	612.00	3000	20220928	-48.33	1215	20230726	27.57	2640	-41.29	20230425	1215	27.57	20230726	3000	-48.33	20220928	1215	27.57	20230726	3.10	N	303030	100	35 억	536913	N	N	N	N
54	20230919	120942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	-34	5	-2.15	267406484	171178	62.01	1585	1600	1530	2055	1107	1581	1562.15	1.50	12084	1675	1627	1592	1544	1509	1610	1527	36	474	100	1070	1	1	35745668	553	-6.09	2.53	12	0.48	-254.00	612.00	3000	20220928	-48.43	1215	20230726	27.33	2640	-41.40	20230425	1215	27.33	20230726	3000	-48.43	20220928	1215	27.33	20230726	3.10	N	303030	100	35 억	536913	N	N	N	N
55	20230919	110947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-21	5	-1.33	252846816	161798	58.61	1585	1600	1530	2055	1107	1581	1562.73	1.50	11406	1675	1627	1592	1544	1509	1610	1527	36	474	100	1070	1	1	35745668	558	-6.14	2.55	12	0.45	-254.00	612.00	3000	20220928	-48.00	1215	20230726	28.40	2640	-40.91	20230425	1215	28.40	20230726	3000	-48.00	20220928	1215	28.40	20230726	3.10	N	303030	100	35 억	536913	N	N	N	N
56	20230919	100939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	-23	5	-1.45	155949984	99097	35.90	1585	1600	1556	2055	1107	1581	1573.71	1.50	17085	1675	1627	1592	1544	1509	1610	1527	36	474	100	1070	1	1	35745668	557	-6.13	2.55	12	0.28	-254.00	612.00	3000	20220928	-48.07	1215	20230726	28.23	2640	-40.98	20230425	1215	28.23	20230726	3000	-48.07	20220928	1215	28.23	20230726	3.10	N	303030	100	35 억	536913	N	N	N	N
57	20230919	090937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1579	-2	5	-0.13	19659300	12402	4.49	1585	1600	1567	2055	1107	1581	1585.17	1.50	-1743	1675	1627	1592	1544	1509	1610	1527	36	474	100	1070	1	1	35745668	564	-6.22	2.58	12	0.03	-254.00	612.00	3000	20220928	-47.37	1215	20230726	29.96	2640	-40.19	20230425	1215	29.96	20230726	3000	-47.37	20220928	1215	29.96	20230726	3.10	N	303030	100	35 억	536913	N	N	N	N
58	20230918	160940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	-43	5	-2.65	436014121	274876	107.81	1601	1640	1557	2110	1137	1624	1586.22	1.54	-13992	1732	1677	1614	1559	1496	1646	1528	36	486	100	1100	1	1	35745668	565	-6.22	2.58	12	0.77	-254.00	612.00	3000	20220928	-47.30	1215	20230726	30.12	2640	-40.11	20230425	1215	30.12	20230726	3000	-47.30	20220928	1215	30.12	20230726	3.13	N	303030	100	35 억	550905	N	N	N	N
59	20230918	150938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	-43	5	-2.65	423332466	266850	104.66	1601	1640	1557	2110	1137	1624	1586.41	1.54	-14612	1732	1677	1614	1559	1496	1646	1528	36	486	100	1100	1	1	35745668	565	-6.22	2.58	12	0.75	-254.00	612.00	3000	20220928	-47.30	1215	20230726	30.12	2640	-40.11	20230425	1215	30.12	20230726	3000	-47.30	20220928	1215	30.12	20230726	3.13	N	303030	100	35 억	550905	N	N	N	N
60	20230918	141000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	-44	5	-2.71	410454022	258697	101.46	1601	1640	1557	2110	1137	1624	1586.62	1.54	-13993	1732	1677	1614	1559	1496	1646	1528	36	486	100	1100	1	1	35745668	565	-6.22	2.58	12	0.72	-254.00	612.00	3000	20220928	-47.33	1215	20230726	30.04	2640	-40.15	20230425	1215	30.04	20230726	3000	-47.33	20220928	1215	30.04	20230726	3.13	N	303030	100	35 억	550905	N	N	N	N
61	20230918	130936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-39	5	-2.40	353943639	222851	87.40	1601	1640	1557	2110	1137	1624	1588.25	1.54	-16293	1732	1677	1614	1559	1496	1646	1528	36	486	100	1100	1	1	35745668	567	-6.24	2.59	12	0.62	-254.00	612.00	3000	20220928	-47.17	1215	20230726	30.45	2640	-39.96	20230425	1215	30.45	20230726	3000	-47.17	20220928	1215	30.45	20230726	3.13	N	303030	100	35 억	550905	N	N	N	N
62	20230918	120944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1592	-32	5	-1.97	333800178	210161	82.43	1601	1640	1557	2110	1137	1624	1588.31	1.54	-18160	1732	1677	1614	1559	1496	1646	1528	36	486	100	1100	1	1	35745668	569	-6.27	2.60	12	0.59	-254.00	612.00	3000	20220928	-46.93	1215	20230726	31.03	2640	-39.70	20230425	1215	31.03	20230726	3000	-46.93	20220928	1215	31.03	20230726	3.13	N	303030	100	35 억	550905	N	N	N	N
63	20230918	110927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	-49	5	-3.02	295268875	185913	72.92	1601	1640	1557	2110	1137	1624	1588.21	1.54	-18744	1732	1677	1614	1559	1496	1646	1528	36	486	100	1100	1	1	35745668	563	-6.20	2.57	12	0.52	-254.00	612.00	3000	20220928	-47.50	1215	20230726	29.63	2640	-40.34	20230425	1215	29.63	20230726	3000	-47.50	20220928	1215	29.63	20230726	3.13	N	303030	100	35 억	550905	N	N	N	N
64	20230918	100920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-38	5	-2.34	257102945	161738	63.43	1601	1640	1557	2110	1137	1624	1589.63	1.54	-6817	1732	1677	1614	1559	1496	1646	1528	36	486	100	1100	1	1	35745668	567	-6.24	2.59	12	0.45	-254.00	612.00	3000	20220928	-47.13	1215	20230726	30.53	2640	-39.92	20230425	1215	30.53	20230726	3000	-47.13	20220928	1215	30.53	20230726	3.13	N	303030	100	35 억	550905	N	N	N	N
65	20230918	090924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	-17	5	-1.05	36779422	22906	8.98	1601	1640	1589	2110	1137	1624	1605.67	1.54	-2121	1732	1677	1614	1559	1496	1646	1528	36	486	100	1100	1	1	35745668	574	-6.33	2.63	12	0.06	-254.00	612.00	3000	20220928	-46.43	1215	20230726	32.26	2640	-39.13	20230425	1215	32.26	20230726	3000	-46.43	20220928	1215	32.26	20230726	3.13	N	303030	100	35 억	550905	N	N	N	N
66	20230915	160935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1624	6	2	0.37	409700899	252609	60.18	1660	1669	1551	2100	1133	1618	1621.87	1.55	-2694	1716	1666	1618	1568	1520	1643	1545	36	482	100	1100	1	1	35745668	581	-6.39	2.65	12	0.71	-254.00	612.00	3000	20220928	-45.87	1215	20230726	33.66	2640	-38.48	20230425	1215	33.66	20230726	3000	-45.87	20220928	1215	33.66	20230726	3.15	N	303030	100	35 억	554450	N	N	N	N
67	20230915	150931	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	8	2	0.49	385485068	237708	56.63	1660	1669	1551	2100	1133	1618	1621.67	1.55	-3575	1716	1666	1618	1568	1520	1643	1545	36	482	100	1100	1	1	35745668	581	-6.40	2.66	12	0.66	-254.00	612.00	3000	20220928	-45.80	1215	20230726	33.83	2640	-38.41	20230425	1215	33.83	20230726	3000	-45.80	20220928	1215	33.83	20230726	3.15	N	303030	100	35 억	554450	N	N	N	N
68	20230915	140937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	11	2	0.68	317443576	195819	46.65	1660	1669	1551	2100	1133	1618	1621.11	1.55	-9503	1716	1666	1618	1568	1520	1643	1545	36	482	100	1100	1	1	35745668	582	-6.41	2.66	12	0.55	-254.00	612.00	3000	20220928	-45.70	1215	20230726	34.07	2640	-38.30	20230425	1215	34.07	20230726	3000	-45.70	20220928	1215	34.07	20230726	3.15	N	303030	100	35 억	554450	N	N	N	N
69	20230915	130926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	14	2	0.87	295640664	182457	43.47	1660	1669	1551	2100	1133	1618	1620.33	1.55	-10944	1716	1666	1618	1568	1520	1643	1545	36	482	100	1100	1	1	35745668	583	-6.43	2.67	12	0.51	-254.00	612.00	3000	20220928	-45.60	1215	20230726	34.32	2640	-38.18	20230425	1215	34.32	20230726	3000	-45.60	20220928	1215	34.32	20230726	3.15	N	303030	100	35 억	554450	N	N	N	N
70	20230915	120932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1616	-2	5	-0.12	244913561	151113	36.00	1660	1669	1551	2100	1133	1618	1620.73	1.55	-16775	1716	1666	1618	1568	1520	1643	1545	36	482	100	1100	1	1	35745668	578	-6.36	2.64	12	0.42	-254.00	612.00	3000	20220928	-46.13	1215	20230726	33.00	2640	-38.79	20230425	1215	33.00	20230726	3000	-46.13	20220928	1215	33.00	20230726	3.15	N	303030	100	35 억	554450	N	N	N	N
71	20230915	110940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1620	2	2	0.12	208527161	128623	30.64	1660	1669	1551	2100	1133	1618	1621.23	1.55	-16222	1716	1666	1618	1568	1520	1643	1545	36	482	100	1100	1	1	35745668	579	-6.38	2.65	12	0.36	-254.00	612.00	3000	20220928	-46.00	1215	20230726	33.33	2640	-38.64	20230425	1215	33.33	20230726	3000	-46.00	20220928	1215	33.33	20230726	3.15	N	303030	100	35 억	554450	N	N	N	N
72	20230915	100937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	0	3	0.00	152245302	93889	22.37	1660	1669	1551	2100	1133	1618	1621.55	1.55	-17201	1716	1666	1618	1568	1520	1643	1545	36	482	100	1100	1	1	35745668	578	-6.37	2.64	12	0.26	-254.00	612.00	3000	20220928	-46.07	1215	20230726	33.17	2640	-38.71	20230425	1215	33.17	20230726	3000	-46.07	20220928	1215	33.17	20230726	3.15	N	303030	100	35 억	554450	N	N	N	N
73	20230915	090925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	32	2	1.98	36449259	22110	5.27	1660	1669	1635	2100	1133	1618	1648.55	1.55	-12279	1716	1666	1618	1568	1520	1643	1545	36	482	100	1100	1	1	35745668	590	-6.50	2.70	12	0.06	-254.00	612.00	3000	20220928	-45.00	1215	20230726	35.80	2640	-37.50	20230425	1215	35.80	20230726	3000	-45.00	20220928	1215	35.80	20230726	3.15	N	303030	100	35 억	554450	N	N	N	N
74	20230914	160939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	-31	5	-1.88	667921371	416655	77.93	1630	1668	1570	2140	1155	1649	1603.04	1.40	56236	1841	1745	1690	1594	1539	1717	1566	36	491	100	1120	1	1	35745668	578	-6.37	2.64	12	1.17	-254.00	612.00	3000	20220928	-46.07	1215	20230726	33.17	2640	-38.71	20230425	1215	33.17	20230726	3000	-46.07	20220928	1215	33.17	20230726	3.17	N	303030	100	35 억	499870	N	N	N	N
75	20230914	150906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1617	-32	5	-1.94	643274615	401469	75.08	1630	1668	1570	2140	1155	1649	1602.30	1.40	59721	1841	1745	1690	1594	1539	1717	1566	36	491	100	1120	1	1	35745668	578	-6.37	2.64	12	1.12	-254.00	612.00	3000	20220928	-46.10	1215	20230726	33.09	2640	-38.75	20230425	1215	33.09	20230726	3000	-46.10	20220928	1215	33.09	20230726	3.17	N	303030	100	35 억	499870	N	N	N	N
76	20230914	140929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	-23	5	-1.39	605334172	378169	70.73	1630	1668	1570	2140	1155	1649	1600.70	1.40	72152	1841	1745	1690	1594	1539	1717	1566	36	491	100	1120	1	1	35745668	581	-6.40	2.66	12	1.06	-254.00	612.00	3000	20220928	-45.80	1215	20230726	33.83	2640	-38.41	20230425	1215	33.83	20230726	3000	-45.80	20220928	1215	33.83	20230726	3.17	N	303030	100	35 억	499870	N	N	N	N
77	20230914	130910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	-39	5	-2.37	567262294	354687	66.34	1630	1668	1570	2140	1155	1649	1599.33	1.40	74958	1841	1745	1690	1594	1539	1717	1566	36	491	100	1120	1	1	35745668	576	-6.34	2.63	12	0.99	-254.00	612.00	3000	20220928	-46.33	1215	20230726	32.51	2640	-39.02	20230425	1215	32.51	20230726	3000	-46.33	20220928	1215	32.51	20230726	3.17	N	303030	100	35 억	499870	N	N	N	N
78	20230914	120919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1612	-37	5	-2.24	552789741	345713	64.66	1630	1668	1570	2140	1155	1649	1598.98	1.40	73893	1841	1745	1690	1594	1539	1717	1566	36	491	100	1120	1	1	35745668	576	-6.35	2.63	12	0.97	-254.00	612.00	3000	20220928	-46.27	1215	20230726	32.67	2640	-38.94	20230425	1215	32.67	20230726	3000	-46.27	20220928	1215	32.67	20230726	3.17	N	303030	100	35 억	499870	N	N	N	N
79	20230914	110912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-58	5	-3.52	486558002	304211	56.90	1630	1668	1570	2140	1155	1649	1599.41	1.40	51508	1841	1745	1690	1594	1539	1717	1566	36	491	100	1120	1	1	35745668	569	-6.26	2.60	12	0.85	-254.00	612.00	3000	20220928	-46.97	1215	20230726	30.95	2640	-39.73	20230425	1215	30.95	20230726	3000	-46.97	20220928	1215	30.95	20230726	3.17	N	303030	100	35 억	499870	N	N	N	N
80	20230914	100905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1579	-70	5	-4.24	392568940	244768	45.78	1630	1668	1570	2140	1155	1649	1603.84	1.40	30926	1841	1745	1690	1594	1539	1717	1566	36	491	100	1120	1	1	35745668	564	-6.22	2.58	12	0.68	-254.00	612.00	3000	20220928	-47.37	1215	20230726	29.96	2640	-40.19	20230425	1215	29.96	20230726	3000	-47.37	20220928	1215	29.96	20230726	3.17	N	303030	100	35 억	499870	N	N	N	N
81	20230914	090923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	-27	5	-1.64	79319332	48999	9.16	1630	1630	1610	2140	1155	1649	1618.79	1.40	17538	1841	1745	1690	1594	1539	1717	1566	36	491	100	1120	1	1	35745668	580	-6.39	2.65	12	0.14	-254.00	612.00	3000	20220928	-45.93	1215	20230726	33.50	2640	-38.56	20230425	1215	33.50	20230726	3000	-45.93	20220928	1215	33.50	20230726	3.17	N	303030	100	35 억	499870	N	N	N	N
82	20230913	160926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1649	-80	5	-4.63	904444408	533457	56.62	1711	1786	1635	2245	1211	1729	1695.49	1.51	-41080	1869	1798	1749	1678	1629	1774	1654	36	516	100	1170	1	1	35745668	589	-6.49	2.69	12	1.49	-254.00	612.00	3000	20220928	-45.03	1215	20230726	35.72	2640	-37.54	20230425	1215	35.72	20230726	3000	-45.03	20220928	1215	35.72	20230726	3.51	N	303030	100	35 억	540362	N	N	N	N
83	20230913	150917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	-83	5	-4.80	883748544	520900	55.29	1711	1786	1635	2245	1211	1729	1696.58	1.51	-41031	1869	1798	1749	1678	1629	1774	1654	36	516	100	1170	1	1	35745668	588	-6.48	2.69	12	1.46	-254.00	612.00	3000	20220928	-45.13	1215	20230726	35.47	2640	-37.65	20230425	1215	35.47	20230726	3000	-45.13	20220928	1215	35.47	20230726	3.51	N	303030	100	35 억	540362	N	N	N	N
84	20230913	140925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	-61	5	-3.53	787086261	462332	49.07	1711	1786	1654	2245	1211	1729	1702.43	1.51	-7490	1869	1798	1749	1678	1629	1774	1654	36	516	100	1170	1	1	35745668	596	-6.57	2.73	12	1.29	-254.00	612.00	3000	20220928	-44.40	1215	20230726	37.28	2640	-36.82	20230425	1215	37.28	20230726	3000	-44.40	20220928	1215	37.28	20230726	3.51	N	303030	100	35 억	540362	N	N	N	N
85	20230913	130859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	-63	5	-3.64	722022054	423117	44.91	1711	1786	1655	2245	1211	1729	1706.44	1.51	-6565	1869	1798	1749	1678	1629	1774	1654	36	516	100	1170	1	1	35745668	596	-6.56	2.72	12	1.18	-254.00	612.00	3000	20220928	-44.47	1215	20230726	37.12	2640	-36.89	20230425	1215	37.12	20230726	3000	-44.47	20220928	1215	37.12	20230726	3.51	N	303030	100	35 억	540362	N	N	N	N
86	20230913	120925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	-63	5	-3.64	685714583	401291	42.59	1711	1786	1655	2245	1211	1729	1708.77	1.51	-896	1869	1798	1749	1678	1629	1774	1654	36	516	100	1170	1	1	35745668	596	-6.56	2.72	12	1.12	-254.00	612.00	3000	20220928	-44.47	1215	20230726	37.12	2640	-36.89	20230425	1215	37.12	20230726	3000	-44.47	20220928	1215	37.12	20230726	3.51	N	303030	100	35 억	540362	N	N	N	N
87	20230913	110922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1685	-44	5	-2.54	530470319	308289	32.72	1711	1786	1679	2245	1211	1729	1720.69	1.51	-11785	1869	1798	1749	1678	1629	1774	1654	36	516	100	1170	1	1	35745668	602	-6.63	2.75	12	0.86	-254.00	612.00	3000	20220928	-43.83	1215	20230726	38.68	2640	-36.17	20230425	1215	38.68	20230726	3000	-43.83	20220928	1215	38.68	20230726	3.51	N	303030	100	35 억	540362	N	N	N	N
88	20230913	100909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	-17	5	-0.98	386142196	222750	23.64	1711	1786	1681	2245	1211	1729	1733.52	1.51	-6760	1869	1798	1749	1678	1629	1774	1654	36	516	100	1170	1	1	35745668	612	-6.74	2.80	12	0.62	-254.00	612.00	3000	20220928	-42.93	1215	20230726	40.91	2640	-35.15	20230425	1215	40.91	20230726	3000	-42.93	20220928	1215	40.91	20230726	3.51	N	303030	100	35 억	540362	N	N	N	N
89	20230913	090902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1764	35	2	2.02	102765998	60034	6.37	1711	1764	1681	2245	1211	1729	1711.80	1.51	11689	1869	1798	1749	1678	1629	1774	1654	36	516	100	1170	1	1	35745668	631	-6.94	2.88	12	0.17	-254.00	612.00	3000	20220928	-41.20	1215	20230726	45.19	2640	-33.18	20230425	1215	45.19	20230726	3000	-41.20	20220928	1215	45.19	20230726	3.51	N	303030	100	35 억	540362	N	N	N	N
90	20230912	160859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1729	-71	5	-3.94	1652393520	938656	16.81	1810	1820	1700	2340	1260	1800	1760.38	1.51	-4675	1940	1870	1740	1670	1540	1905	1705	36	540	100	1220	1	1	35745668	618	-6.81	2.83	12	2.63	-254.00	612.00	3000	20220928	-42.37	1215	20230726	42.30	2640	-34.51	20230425	1215	42.30	20230726	3000	-42.37	20220928	1215	42.30	20230726	3.66	N	303030	100	35 억	541405	N	N	N	N
91	20230912	150909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1706	-94	5	-5.22	1618474308	918935	16.46	1810	1820	1700	2340	1260	1800	1761.25	1.51	-1031	1940	1870	1740	1670	1540	1905	1705	36	540	100	1220	1	1	35745668	610	-6.72	2.79	12	2.57	-254.00	612.00	3000	20220928	-43.13	1215	20230726	40.41	2640	-35.38	20230425	1215	40.41	20230726	3000	-43.13	20220928	1215	40.41	20230726	3.66	N	303030	100	35 억	541405	N	N	N	N
92	20230912	140908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1718	-82	5	-4.56	1506166080	853518	15.28	1810	1820	1700	2340	1260	1800	1764.65	1.51	10822	1940	1870	1740	1670	1540	1905	1705	36	540	100	1220	1	1	35745668	614	-6.76	2.81	12	2.39	-254.00	612.00	3000	20220928	-42.73	1215	20230726	41.40	2640	-34.92	20230425	1215	41.40	20230726	3000	-42.73	20220928	1215	41.40	20230726	3.66	N	303030	100	35 억	541405	N	N	N	N
93	20230912	130857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1752	-48	5	-2.67	1221567769	689175	12.34	1810	1820	1726	2340	1260	1800	1772.50	1.51	16225	1940	1870	1740	1670	1540	1905	1705	36	540	100	1220	1	1	35745668	626	-6.90	2.86	12	1.93	-254.00	612.00	3000	20220928	-41.60	1215	20230726	44.20	2640	-33.64	20230425	1215	44.20	20230726	3000	-41.60	20220928	1215	44.20	20230726	3.66	N	303030	100	35 억	541405	N	N	N	N
94	20230912	120855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	-38	5	-2.11	1163420593	656102	11.75	1810	1820	1726	2340	1260	1800	1773.23	1.51	14579	1940	1870	1740	1670	1540	1905	1705	36	540	100	1220	1	1	35745668	630	-6.94	2.88	12	1.84	-254.00	612.00	3000	20220928	-41.27	1215	20230726	45.02	2640	-33.26	20230425	1215	45.02	20230726	3000	-41.27	20220928	1215	45.02	20230726	3.66	N	303030	100	35 억	541405	N	N	N	N
95	20230912	110901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	-30	5	-1.67	1091227658	615048	11.01	1810	1820	1726	2340	1260	1800	1774.21	1.51	23254	1940	1870	1740	1670	1540	1905	1705	36	540	100	1220	1	1	35745668	633	-6.97	2.89	12	1.72	-254.00	612.00	3000	20220928	-41.00	1215	20230726	45.68	2640	-32.95	20230425	1215	45.68	20230726	3000	-41.00	20220928	1215	45.68	20230726	3.66	N	303030	100	35 억	541405	N	N	N	N
96	20230912	100851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1783	-17	5	-0.94	821788339	464144	8.31	1810	1820	1726	2340	1260	1800	1770.54	1.51	37509	1940	1870	1740	1670	1540	1905	1705	36	540	100	1220	1	1	35745668	637	-7.02	2.91	12	1.30	-254.00	612.00	3000	20220928	-40.57	1215	20230726	46.75	2640	-32.46	20230425	1215	46.75	20230726	3000	-40.57	20220928	1215	46.75	20230726	3.66	N	303030	100	35 억	541405	N	N	N	N
97	20230912	090912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	-18	5	-1.00	337844703	190210	3.41	1810	1820	1726	2340	1260	1800	1776.16	1.51	-25882	1940	1870	1740	1670	1540	1905	1705	36	540	100	1220	1	1	35745668	637	-7.02	2.91	12	0.53	-254.00	612.00	3000	20220928	-40.60	1215	20230726	46.67	2640	-32.50	20230425	1215	46.67	20230726	3000	-40.60	20220928	1215	46.67	20230726	3.66	N	303030	100	35 억	541405	N	N	N	N
98	20230911	160853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	260	2	16.88	9663450277	5558941	2491.93	1668	1810	1610	2000	1078	1540	1738.31	1.80	-101947	1583	1561	1532	1510	1481	1547	1496	36	460	100	1040	1	1	35745668	643	-7.09	2.94	12	15.55	-254.00	612.00	3000	20220928	-40.00	1215	20230726	48.15	2640	-31.82	20230425	1215	48.15	20230726	3000	-40.00	20220928	1215	48.15	20230726	3.68	N	303030	100	35 억	644269	N	N	N	N
99	20230911	150858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1771	231	2	15.00	9270194751	5339238	2393.44	1668	1810	1610	2000	1078	1540	1736.24	1.80	-94955	1583	1561	1532	1510	1481	1547	1496	36	460	100	1040	1	1	35745668	633	-6.97	2.89	12	14.94	-254.00	612.00	3000	20220928	-40.97	1215	20230726	45.76	2640	-32.92	20230425	1215	45.76	20230726	3000	-40.97	20220928	1215	45.76	20230726	3.68	N	303030	100	35 억	644269	N	N	N	N
100	20230911	140906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1734	194	2	12.60	8837650002	5089121	2281.32	1668	1810	1610	2000	1078	1540	1736.58	1.80	-126968	1583	1561	1532	1510	1481	1547	1496	36	460	100	1040	1	1	35745668	620	-6.83	2.83	12	14.24	-254.00	612.00	3000	20220928	-42.20	1215	20230726	42.72	2640	-34.32	20230425	1215	42.72	20230726	3000	-42.20	20220928	1215	42.72	20230726	3.68	N	303030	100	35 억	644269	N	N	N	N
101	20230911	130840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1775	235	2	15.26	8244585116	4752913	2130.61	1668	1810	1610	2000	1078	1540	1734.64	1.80	-133322	1583	1561	1532	1510	1481	1547	1496	36	460	100	1040	1	1	35745668	634	-6.99	2.90	12	13.30	-254.00	612.00	3000	20220928	-40.83	1215	20230726	46.09	2640	-32.77	20230425	1215	46.09	20230726	3000	-40.83	20220928	1215	46.09	20230726	3.68	N	303030	100	35 억	644269	N	N	N	N
102	20230911	120855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1758	218	2	14.16	7384369840	4267577	1913.04	1668	1810	1610	2000	1078	1540	1730.34	1.80	-211923	1583	1561	1532	1510	1481	1547	1496	36	460	100	1040	1	1	35745668	628	-6.92	2.87	12	11.94	-254.00	612.00	3000	20220928	-41.40	1215	20230726	44.69	2640	-33.41	20230425	1215	44.69	20230726	3000	-41.40	20220928	1215	44.69	20230726	3.68	N	303030	100	35 억	644269	N	N	N	N
103	20230911	110839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	205	2	13.31	6894792622	3988410	1787.90	1668	1810	1610	2000	1078	1540	1728.71	1.80	-313443	1583	1561	1532	1510	1481	1547	1496	36	460	100	1040	1	1	35745668	624	-6.87	2.85	12	11.16	-254.00	612.00	3000	20220928	-41.83	1215	20230726	43.62	2640	-33.90	20230425	1215	43.62	20230726	3000	-41.83	20220928	1215	43.62	20230726	3.68	N	303030	100	35 억	644269	N	N	N	N
104	20230911	100839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1708	168	2	10.91	5937496364	3432986	1538.92	1668	1810	1610	2000	1078	1540	1729.54	1.80	-306025	1583	1561	1532	1510	1481	1547	1496	36	460	100	1040	1	1	35745668	611	-6.72	2.79	12	9.60	-254.00	612.00	3000	20220928	-43.07	1215	20230726	40.58	2640	-35.30	20230425	1215	40.58	20230726	3000	-43.07	20220928	1215	40.58	20230726	3.68	N	303030	100	35 억	644269	N	N	N	N
105	20230911	090838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	150	2	9.74	2402873457	1402324	628.62	1668	1810	1610	2000	1078	1540	1713.49	1.80	-158561	1583	1561	1532	1510	1481	1547	1496	36	460	100	1040	1	1	35745668	604	-6.65	2.76	12	3.92	-254.00	612.00	3000	20220928	-43.67	1215	20230726	39.09	2640	-35.98	20230425	1215	39.09	20230726	3000	-43.67	20220928	1215	39.09	20230726	3.68	N	303030	100	35 억	644269	N	N	N	N
106	20230908	160900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-28	5	-1.79	337430584	220913	92.20	1554	1554	1503	2035	1098	1568	1527.42	1.78	8352	1628	1597	1579	1548	1530	1589	1540	36	467	100	1060	1	1	35745668	550	-6.06	2.52	12	0.62	-254.00	612.00	3000	20220928	-48.67	1215	20230726	26.75	2640	-41.67	20230425	1215	26.75	20230726	3000	-48.67	20220928	1215	26.75	20230726	3.68	N	303030	100	35 억	634510	N	N	N	N
107	20230908	150900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-26	5	-1.66	325088831	212910	88.86	1554	1554	1503	2035	1098	1568	1526.88	1.78	10850	1628	1597	1579	1548	1530	1589	1540	36	467	100	1060	1	1	35745668	551	-6.07	2.52	12	0.60	-254.00	612.00	3000	20220928	-48.60	1215	20230726	26.91	2640	-41.59	20230425	1215	26.91	20230726	3000	-48.60	20220928	1215	26.91	20230726	3.68	N	303030	100	35 억	634510	N	N	N	N
108	20230908	140850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-38	5	-2.42	316815379	207501	86.60	1554	1554	1503	2035	1098	1568	1526.81	1.78	12841	1628	1597	1579	1548	1530	1589	1540	36	467	100	1060	1	1	35745668	547	-6.02	2.50	12	0.58	-254.00	612.00	3000	20220928	-49.00	1215	20230726	25.93	2640	-42.05	20230425	1215	25.93	20230726	3000	-49.00	20220928	1215	25.93	20230726	3.68	N	303030	100	35 억	634510	N	N	N	N
109	20230908	130859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-31	5	-1.98	273372310	179074	74.74	1554	1554	1503	2035	1098	1568	1526.58	1.78	29954	1628	1597	1579	1548	1530	1589	1540	36	467	100	1060	1	1	35745668	549	-6.05	2.51	12	0.50	-254.00	612.00	3000	20220928	-48.77	1215	20230726	26.50	2640	-41.78	20230425	1215	26.50	20230726	3000	-48.77	20220928	1215	26.50	20230726	3.68	N	303030	100	35 억	634510	N	N	N	N
110	20230908	120911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	-33	5	-2.10	240922128	157985	65.94	1554	1554	1503	2035	1098	1568	1524.96	1.78	36079	1628	1597	1579	1548	1530	1589	1540	36	467	100	1060	1	1	35745668	549	-6.04	2.51	12	0.44	-254.00	612.00	3000	20220928	-48.83	1215	20230726	26.34	2640	-41.86	20230425	1215	26.34	20230726	3000	-48.83	20220928	1215	26.34	20230726	3.68	N	303030	100	35 억	634510	N	N	N	N
111	20230908	110907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	-24	5	-1.53	235444374	154414	64.44	1554	1554	1503	2035	1098	1568	1524.75	1.78	36545	1628	1597	1579	1548	1530	1589	1540	36	467	100	1060	1	1	35745668	552	-6.08	2.52	12	0.43	-254.00	612.00	3000	20220928	-48.53	1215	20230726	27.08	2640	-41.52	20230425	1215	27.08	20230726	3000	-48.53	20220928	1215	27.08	20230726	3.68	N	303030	100	35 억	634510	N	N	N	N
112	20230908	100857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-38	5	-2.42	219825253	144263	60.21	1554	1554	1503	2035	1098	1568	1523.78	1.78	36742	1628	1597	1579	1548	1530	1589	1540	36	467	100	1060	1	1	35745668	547	-6.02	2.50	12	0.40	-254.00	612.00	3000	20220928	-49.00	1215	20230726	25.93	2640	-42.05	20230425	1215	25.93	20230726	3000	-49.00	20220928	1215	25.93	20230726	3.68	N	303030	100	35 억	634510	N	N	N	N
113	20230908	090904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	-61	5	-3.89	85480146	56425	23.55	1554	1554	1503	2035	1098	1568	1514.92	1.78	19874	1628	1597	1579	1548	1530	1589	1540	36	467	100	1060	1	1	35745668	539	-5.93	2.46	12	0.16	-254.00	612.00	3000	20220928	-49.77	1215	20230726	24.03	2640	-42.92	20230425	1215	24.03	20230726	3000	-49.77	20220928	1215	24.03	20230726	3.68	N	303030	100	35 억	634510	N	N	N	N
114	20230907	160847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	-45	5	-2.79	371136742	234869	36.25	1593	1610	1561	2095	1130	1613	1580.19	1.88	-37473	1689	1651	1582	1544	1475	1670	1563	36	482	100	1090	1	1	35745668	560	-6.17	2.56	12	0.66	-254.00	612.00	3000	20220928	-47.73	1215	20230726	29.05	2640	-40.61	20230425	1215	29.05	20230726	3000	-47.73	20220928	1215	29.05	20230726	3.74	N	303030	100	35 억	671455	N	N	N	N
115	20230907	150854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-43	5	-2.67	350707033	221837	34.24	1593	1610	1561	2095	1130	1613	1580.92	1.88	-33559	1689	1651	1582	1544	1475	1670	1563	36	482	100	1090	1	1	35745668	561	-6.18	2.57	12	0.62	-254.00	612.00	3000	20220928	-47.67	1215	20230726	29.22	2640	-40.53	20230425	1215	29.22	20230726	3000	-47.67	20220928	1215	29.22	20230726	3.74	N	303030	100	35 억	671455	N	N	N	N
116	20230907	140852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1561	-52	5	-3.22	326342215	206346	31.85	1593	1610	1561	2095	1130	1613	1581.53	1.88	-24257	1689	1651	1582	1544	1475	1670	1563	36	482	100	1090	1	1	35745668	558	-6.15	2.55	12	0.58	-254.00	612.00	3000	20220928	-47.97	1215	20230726	28.48	2640	-40.87	20230425	1215	28.48	20230726	3000	-47.97	20220928	1215	28.48	20230726	3.74	N	303030	100	35 억	671455	N	N	N	N
117	20230907	130846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	-27	5	-1.67	269180352	169917	26.23	1593	1610	1566	2095	1130	1613	1584.19	1.88	-14049	1689	1651	1582	1544	1475	1670	1563	36	482	100	1090	1	1	35745668	567	-6.24	2.59	12	0.48	-254.00	612.00	3000	20220928	-47.13	1215	20230726	30.53	2640	-39.92	20230425	1215	30.53	20230726	3000	-47.13	20220928	1215	30.53	20230726	3.74	N	303030	100	35 억	671455	N	N	N	N
118	20230907	120900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	-40	5	-2.48	249540333	157484	24.31	1593	1610	1566	2095	1130	1613	1584.54	1.88	-11241	1689	1651	1582	1544	1475	1670	1563	36	482	100	1090	1	1	35745668	562	-6.19	2.57	12	0.44	-254.00	612.00	3000	20220928	-47.57	1215	20230726	29.47	2640	-40.42	20230425	1215	29.47	20230726	3000	-47.57	20220928	1215	29.47	20230726	3.74	N	303030	100	35 억	671455	N	N	N	N
119	20230907	110850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	-40	5	-2.48	223374228	140808	21.73	1593	1610	1570	2095	1130	1613	1586.37	1.88	-14534	1689	1651	1582	1544	1475	1670	1563	36	482	100	1090	1	1	35745668	562	-6.19	2.57	12	0.39	-254.00	612.00	3000	20220928	-47.57	1215	20230726	29.47	2640	-40.42	20230425	1215	29.47	20230726	3000	-47.57	20220928	1215	29.47	20230726	3.74	N	303030	100	35 억	671455	N	N	N	N
120	20230907	100851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	-30	5	-1.86	131843856	82798	12.78	1593	1610	1572	2095	1130	1613	1592.36	1.88	11593	1689	1651	1582	1544	1475	1670	1563	36	482	100	1090	1	1	35745668	566	-6.23	2.59	12	0.23	-254.00	612.00	3000	20220928	-47.23	1215	20230726	30.29	2640	-40.04	20230425	1215	30.29	20230726	3000	-47.23	20220928	1215	30.29	20230726	3.74	N	303030	100	35 억	671455	N	N	N	N
121	20230907	090905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	-8	5	-0.50	34009390	21297	3.29	1593	1610	1572	2095	1130	1613	1596.91	1.88	8953	1689	1651	1582	1544	1475	1670	1563	36	482	100	1090	1	1	35745668	574	-6.32	2.62	12	0.06	-254.00	612.00	3000	20220928	-46.50	1215	20230726	32.10	2640	-39.20	20230425	1215	32.10	20230726	3000	-46.50	20220928	1215	32.10	20230726	3.74	N	303030	100	35 억	671455	N	N	N	N
122	20230906	160852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1613	78	2	5.08	1023396521	645837	383.63	1545	1620	1513	1995	1075	1535	1584.60	1.83	34755	1570	1552	1519	1501	1468	1561	1510	36	460	100	1040	1	1	35745668	577	-6.35	2.64	12	1.81	-254.00	612.00	3000	20220928	-46.23	1215	20230726	32.76	2640	-38.90	20230425	1215	32.76	20230726	3000	-46.23	20220928	1215	32.76	20230726	3.73	N	303030	100	35 억	652619	N	N	N	N
123	20230906	150854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	72	2	4.69	972394499	614140	364.80	1545	1620	1513	1995	1075	1535	1583.34	1.83	35798	1570	1552	1519	1501	1468	1561	1510	36	460	100	1040	1	1	35745668	574	-6.33	2.63	12	1.72	-254.00	612.00	3000	20220928	-46.43	1215	20230726	32.26	2640	-39.13	20230425	1215	32.26	20230726	3000	-46.43	20220928	1215	32.26	20230726	3.73	N	303030	100	35 억	652619	N	N	N	N
124	20230906	140853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	56	2	3.65	625274963	398075	236.46	1545	1601	1513	1995	1075	1535	1570.75	1.83	5468	1570	1552	1519	1501	1468	1561	1510	36	460	100	1040	1	1	35745668	569	-6.26	2.60	12	1.11	-254.00	612.00	3000	20220928	-46.97	1215	20230726	30.95	2640	-39.73	20230425	1215	30.95	20230726	3000	-46.97	20220928	1215	30.95	20230726	3.73	N	303030	100	35 억	652619	N	N	N	N
125	20230906	130842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1546	11	2	0.72	182031034	118359	70.31	1545	1553	1513	1995	1075	1535	1537.96	1.83	40644	1570	1552	1519	1501	1468	1561	1510	36	460	100	1040	1	1	35745668	553	-6.09	2.53	12	0.33	-254.00	612.00	3000	20220928	-48.47	1215	20230726	27.24	2640	-41.44	20230425	1215	27.24	20230726	3000	-48.47	20220928	1215	27.24	20230726	3.73	N	303030	100	35 억	652619	N	N	N	N
126	20230906	120855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	7	2	0.46	121924196	79502	47.22	1545	1547	1513	1995	1075	1535	1533.60	1.83	20478	1570	1552	1519	1501	1468	1561	1510	36	460	100	1040	1	1	35745668	551	-6.07	2.52	12	0.22	-254.00	612.00	3000	20220928	-48.60	1215	20230726	26.91	2640	-41.59	20230425	1215	26.91	20230726	3000	-48.60	20220928	1215	26.91	20230726	3.73	N	303030	100	35 억	652619	N	N	N	N
127	20230906	110903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	6	2	0.39	104141609	67936	40.35	1545	1547	1513	1995	1075	1535	1532.94	1.83	17470	1570	1552	1519	1501	1468	1561	1510	36	460	100	1040	1	1	35745668	551	-6.07	2.52	12	0.19	-254.00	612.00	3000	20220928	-48.63	1215	20230726	26.83	2640	-41.63	20230425	1215	26.83	20230726	3000	-48.63	20220928	1215	26.83	20230726	3.73	N	303030	100	35 억	652619	N	N	N	N
128	20230906	100838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	3	2	0.20	79374011	51842	30.79	1545	1547	1513	1995	1075	1535	1531.08	1.83	15650	1570	1552	1519	1501	1468	1561	1510	36	460	100	1040	1	1	35745668	550	-6.06	2.51	12	0.15	-254.00	612.00	3000	20220928	-48.73	1215	20230726	26.58	2640	-41.74	20230425	1215	26.58	20230726	3000	-48.73	20220928	1215	26.58	20230726	3.73	N	303030	100	35 억	652619	N	N	N	N
129	20230906	090841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	-16	5	-1.04	20915929	13671	8.12	1545	1545	1519	1995	1075	1535	1529.95	1.83	-1263	1570	1552	1519	1501	1468	1561	1510	36	460	100	1040	1	1	35745668	543	-5.98	2.48	12	0.04	-254.00	612.00	3000	20220928	-49.37	1215	20230726	25.02	2640	-42.46	20230425	1215	25.02	20230726	3000	-49.37	20220928	1215	25.02	20230726	3.73	N	303030	100	35 억	652619	N	N	N	N
130	20230905	160842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	41	2	2.74	253907893	167436	248.52	1486	1537	1486	1942	1046	1494	1516.44	1.70	43620	1526	1509	1500	1483	1474	1505	1479	36	448	100	1010	1	1	35745668	549	-6.04	2.51	12	0.47	-254.00	612.00	3000	20220928	-48.83	1215	20230726	26.34	2640	-41.86	20230425	1215	26.34	20230726	3000	-48.83	20220928	1215	26.34	20230726	3.86	N	303030	100	35 억	608999	N	N	N	N
131	20230905	150854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	33	2	2.21	190304106	125958	186.95	1486	1530	1486	1942	1046	1494	1510.85	1.70	27519	1526	1509	1500	1483	1474	1505	1479	36	448	100	1010	1	1	35745668	546	-6.01	2.50	12	0.35	-254.00	612.00	3000	20220928	-49.10	1215	20230726	25.68	2640	-42.16	20230425	1215	25.68	20230726	3000	-49.10	20220928	1215	25.68	20230726	3.86	N	303030	100	35 억	608999	N	N	N	N
132	20230905	140853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	22	2	1.47	117396899	78055	115.85	1486	1516	1486	1942	1046	1494	1504.03	1.70	20562	1526	1509	1500	1483	1474	1505	1479	36	448	100	1010	1	1	35745668	542	-5.97	2.48	12	0.22	-254.00	612.00	3000	20220928	-49.47	1215	20230726	24.77	2640	-42.58	20230425	1215	24.77	20230726	3000	-49.47	20220928	1215	24.77	20230726	3.86	N	303030	100	35 억	608999	N	N	N	N
133	20230905	130834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	19	2	1.27	79391411	52911	78.53	1486	1515	1486	1942	1046	1494	1500.47	1.70	9249	1526	1509	1500	1483	1474	1505	1479	36	448	100	1010	1	1	35745668	541	-5.96	2.47	12	0.15	-254.00	612.00	3000	20220928	-49.57	1215	20230726	24.53	2640	-42.69	20230425	1215	24.53	20230726	3000	-49.57	20220928	1215	24.53	20230726	3.86	N	303030	100	35 억	608999	N	N	N	N
134	20230905	120836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1504	10	2	0.67	62299991	41583	61.72	1486	1508	1486	1942	1046	1494	1498.21	1.70	7747	1526	1509	1500	1483	1474	1505	1479	36	448	100	1010	1	1	35745668	538	-5.92	2.46	12	0.12	-254.00	612.00	3000	20220928	-49.87	1215	20230726	23.79	2640	-43.03	20230425	1215	23.79	20230726	3000	-49.87	20220928	1215	23.79	20230726	3.86	N	303030	100	35 억	608999	N	N	N	N
135	20230905	110843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	6	2	0.40	23852238	15945	23.67	1486	1508	1486	1942	1046	1494	1495.91	1.70	-2593	1526	1509	1500	1483	1474	1505	1479	36	448	100	1010	1	1	35745668	536	-5.91	2.45	12	0.04	-254.00	612.00	3000	20220928	-50.00	1215	20230726	23.46	2640	-43.18	20230425	1215	23.46	20230726	3000	-50.00	20220928	1215	23.46	20230726	3.86	N	303030	100	35 억	608999	N	N	N	N
136	20230905	100832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1498	4	2	0.27	16054340	10744	15.95	1486	1508	1486	1942	1046	1494	1494.26	1.70	638	1526	1509	1500	1483	1474	1505	1479	36	448	100	1010	1	1	35745668	535	-5.90	2.45	12	0.03	-254.00	612.00	3000	20220928	-50.07	1215	20230726	23.29	2640	-43.26	20230425	1215	23.29	20230726	3000	-50.07	20220928	1215	23.29	20230726	3.86	N	303030	100	35 억	608999	N	N	N	N
137	20230905	090831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	11	2	0.74	1543432	1035	1.54	1486	1508	1486	1942	1046	1494	1491.24	1.70	280	1526	1509	1500	1483	1474	1505	1479	36	448	100	1010	1	1	35745668	538	-5.93	2.46	12	0.00	-254.00	612.00	3000	20220928	-49.83	1215	20230726	23.87	2640	-42.99	20230425	1215	23.87	20230726	3000	-49.83	20220928	1215	23.87	20230726	3.86	N	303030	100	35 억	608999	N	N	N	N
138	20230904	160828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1494	-23	5	-1.52	100202390	66789	30.54	1517	1517	1491	1972	1062	1517	1500.28	1.73	-6926	1575	1545	1500	1470	1425	1561	1486	36	455	100	1030	1	1	35745668	534	-5.88	2.44	12	0.19	-254.00	612.00	3000	20220928	-50.20	1215	20230726	22.96	2640	-43.41	20230425	1215	22.96	20230726	3000	-50.20	20220928	1215	22.96	20230726	3.91	N	303030	100	35 억	617085	N	N	N	N
139	20230904	150815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1504	-13	5	-0.86	98093481	65379	29.90	1517	1517	1491	1972	1062	1517	1500.38	1.73	-7111	1575	1545	1500	1470	1425	1561	1486	36	455	100	1030	1	1	35745668	538	-5.92	2.46	12	0.18	-254.00	612.00	3000	20220928	-49.87	1215	20230726	23.79	2640	-43.03	20230425	1215	23.79	20230726	3000	-49.87	20220928	1215	23.79	20230726	3.91	N	303030	100	35 억	617085	N	N	N	N
140	20230904	140813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	-16	5	-1.05	91494589	60971	27.88	1517	1517	1491	1972	1062	1517	1500.62	1.73	-7568	1575	1545	1500	1470	1425	1561	1486	36	455	100	1030	1	1	35745668	537	-5.91	2.45	12	0.17	-254.00	612.00	3000	20220928	-49.97	1215	20230726	23.54	2640	-43.14	20230425	1215	23.54	20230726	3000	-49.97	20220928	1215	23.54	20230726	3.91	N	303030	100	35 억	617085	N	N	N	N
141	20230904	130825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1491	-26	5	-1.71	86090573	57356	26.23	1517	1517	1491	1972	1062	1517	1500.99	1.73	-7543	1575	1545	1500	1470	1425	1561	1486	36	455	100	1030	1	1	35745668	533	-5.87	2.44	12	0.16	-254.00	612.00	3000	20220928	-50.30	1215	20230726	22.72	2640	-43.52	20230425	1215	22.72	20230726	3000	-50.30	20220928	1215	22.72	20230726	3.91	N	303030	100	35 억	617085	N	N	N	N
142	20230904	120810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	-18	5	-1.19	74800736	49796	22.77	1517	1517	1491	1972	1062	1517	1502.14	1.73	-7814	1575	1545	1500	1470	1425	1561	1486	36	455	100	1030	1	1	35745668	536	-5.90	2.45	12	0.14	-254.00	612.00	3000	20220928	-50.03	1215	20230726	23.37	2640	-43.22	20230425	1215	23.37	20230726	3000	-50.03	20220928	1215	23.37	20230726	3.91	N	303030	100	35 억	617085	N	N	N	N
143	20230904	110755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	-16	5	-1.05	61451504	40889	18.70	1517	1517	1491	1972	1062	1517	1502.89	1.73	-7870	1575	1545	1500	1470	1425	1561	1486	36	455	100	1030	1	1	35745668	537	-5.91	2.45	12	0.11	-254.00	612.00	3000	20220928	-49.97	1215	20230726	23.54	2640	-43.14	20230425	1215	23.54	20230726	3000	-49.97	20220928	1215	23.54	20230726	3.91	N	303030	100	35 억	617085	N	N	N	N
144	20230904	100801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	-10	5	-0.66	32841846	21836	9.99	1517	1517	1491	1972	1062	1517	1504.02	1.73	-3969	1575	1545	1500	1470	1425	1561	1486	36	455	100	1030	1	1	35745668	539	-5.93	2.46	12	0.06	-254.00	612.00	3000	20220928	-49.77	1215	20230726	24.03	2640	-42.92	20230425	1215	24.03	20230726	3000	-49.77	20220928	1215	24.03	20230726	3.91	N	303030	100	35 억	617085	N	N	N	N
145	20230904	090814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1491	-26	5	-1.71	16950677	11269	5.15	1517	1517	1491	1972	1062	1517	1504.19	1.73	-1097	1575	1545	1500	1470	1425	1561	1486	36	455	100	1030	1	1	35745668	533	-5.87	2.44	12	0.03	-254.00	612.00	3000	20220928	-50.30	1215	20230726	22.72	2640	-43.52	20230425	1215	22.72	20230726	3000	-50.30	20220928	1215	22.72	20230726	3.91	N	303030	100	35 억	617085	N	N	N	N
146	20230901	160805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	51	2	3.48	329349135	218339	257.35	1466	1530	1455	1905	1027	1466	1508.39	1.58	53482	1495	1480	1470	1455	1445	1475	1450	36	439	100	990	1	1	35745668	542	-5.97	2.48	12	0.61	-254.00	612.00	3000	20220928	-49.43	1215	20230726	24.86	2640	-42.54	20230425	1215	24.86	20230726	3000	-49.43	20220928	1215	24.86	20230726	4.01	N	303030	100	35 억	563003	N	N	N	N
147	20230901	150817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	44	2	3.00	308402542	204505	241.05	1466	1530	1455	1905	1027	1466	1508.04	1.58	52872	1495	1480	1470	1455	1445	1475	1450	36	439	100	990	1	1	35745668	540	-5.94	2.47	12	0.57	-254.00	612.00	3000	20220928	-49.67	1215	20230726	24.28	2640	-42.80	20230425	1215	24.28	20230726	3000	-49.67	20220928	1215	24.28	20230726	4.01	N	303030	100	35 억	563003	N	N	N	N
148	20230901	140816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	51	2	3.48	275533737	182781	215.44	1466	1530	1455	1905	1027	1466	1507.45	1.58	50928	1495	1480	1470	1455	1445	1475	1450	36	439	100	990	1	1	35745668	542	-5.97	2.48	12	0.51	-254.00	612.00	3000	20220928	-49.43	1215	20230726	24.86	2640	-42.54	20230425	1215	24.86	20230726	3000	-49.43	20220928	1215	24.86	20230726	4.01	N	303030	100	35 억	563003	N	N	N	N
149	20230901	130751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	52	2	3.55	219321785	145787	171.84	1466	1530	1455	1905	1027	1466	1504.40	1.58	57366	1495	1480	1470	1455	1445	1475	1450	36	439	100	990	1	1	35745668	543	-5.98	2.48	12	0.41	-254.00	612.00	3000	20220928	-49.40	1215	20230726	24.94	2640	-42.50	20230425	1215	24.94	20230726	3000	-49.40	20220928	1215	24.94	20230726	4.01	N	303030	100	35 억	563003	N	N	N	N
150	20230901	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	41	2	2.80	201371561	133900	157.83	1466	1530	1455	1905	1027	1466	1503.90	1.58	54444	1495	1480	1470	1455	1445	1475	1450	36	439	100	990	1	1	35745668	539	-5.93	2.46	12	0.37	-254.00	612.00	3000	20220928	-49.77	1215	20230726	24.03	2640	-42.92	20230425	1215	24.03	20230726	3000	-49.77	20220928	1215	24.03	20230726	4.01	N	303030	100	35 억	563003	N	N	N	N
151	20230901	110802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	45	2	3.07	185748247	123508	145.58	1466	1530	1455	1905	1027	1466	1503.94	1.58	51560	1495	1480	1470	1455	1445	1475	1450	36	439	100	990	1	1	35745668	540	-5.95	2.47	12	0.35	-254.00	612.00	3000	20220928	-49.63	1215	20230726	24.36	2640	-42.77	20230425	1215	24.36	20230726	3000	-49.63	20220928	1215	24.36	20230726	4.01	N	303030	100	35 억	563003	N	N	N	N
152	20230901	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	48	2	3.27	88862400	59690	70.36	1466	1515	1455	1905	1027	1466	1488.73	1.58	24106	1495	1480	1470	1455	1445	1475	1450	36	439	100	990	1	1	35745668	541	-5.96	2.47	12	0.17	-254.00	612.00	3000	20220928	-49.53	1215	20230726	24.61	2640	-42.65	20230425	1215	24.61	20230726	3000	-49.53	20220928	1215	24.61	20230726	4.01	N	303030	100	35 억	563003	N	N	N	N
153	20230901	090746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1467	1	2	0.07	16215768	11081	13.06	1466	1467	1455	1905	1027	1466	1463.38	1.58	-5773	1495	1480	1470	1455	1445	1475	1450	36	439	100	990	1	1	35745668	524	-5.78	2.40	12	0.03	-254.00	612.00	3000	20220928	-51.10	1215	20230726	20.74	2640	-44.43	20230425	1215	20.74	20230726	3000	-51.10	20220928	1215	20.74	20230726	4.01	N	303030	100	35 억	563003	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History