KissMeData/177350/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

64 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	160855	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2140	-175	5	-7.56	1024229585	473713	210.96	2305	2345	2040	3005	1625	2315	2162.14	3.95	66067	2481	2397	2346	2262	2211	2440	2305	67	690	500	1620	5	1	13370919	286	-2.19	0.82	12	3.54	-979.00	2602.00	8400	20221228	-74.52	2040	20230927	4.90	8310	-74.25	20230125	2040	4.90	20230927	8400	-74.52	20221228	2040	4.90	20230927	1.77	N	177350	500	66 억	528309	N	N	N	N
3	20230927	150904	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2145	-170	5	-7.34	982016150	453902	202.14	2305	2345	2040	3005	1625	2315	2163.50	3.95	61463	2481	2397	2346	2262	2211	2440	2305	67	690	500	1620	5	1	13370919	287	-2.19	0.82	12	3.39	-979.00	2602.00	8400	20221228	-74.46	2040	20230927	5.15	8310	-74.19	20230125	2040	5.15	20230927	8400	-74.46	20221228	2040	5.15	20230927	1.77	N	177350	500	66 억	528309	N	N	N	N
4	20230927	140904	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2100	-215	5	-9.29	802317745	369792	164.68	2305	2345	2040	3005	1625	2315	2169.64	3.95	44356	2481	2397	2346	2262	2211	2440	2305	67	690	500	1620	5	1	13370919	281	-2.15	0.81	12	2.77	-979.00	2602.00	8400	20221228	-75.00	2040	20230927	2.94	8310	-74.73	20230125	2040	2.94	20230927	8400	-75.00	20221228	2040	2.94	20230927	1.77	N	177350	500	66 억	528309	N	N	N	N
5	20230927	130851	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2255	-60	5	-2.59	208566300	90830	40.45	2305	2345	2250	3005	1625	2315	2296.23	3.95	-16574	2481	2397	2346	2262	2211	2440	2305	67	690	500	1620	5	1	13370919	302	-2.30	0.87	12	0.68	-979.00	2602.00	8400	20221228	-73.15	2250	20230927	0.22	8310	-72.86	20230125	2250	0.22	20230927	8400	-73.15	20221228	2250	0.22	20230927	1.77	N	177350	500	66 억	528309	N	N	N	N
6	20230927	120852	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2265	-50	5	-2.16	164189760	71226	31.72	2305	2345	2250	3005	1625	2315	2305.19	3.95	-20857	2481	2397	2346	2262	2211	2440	2305	67	690	500	1620	5	1	13370919	303	-2.31	0.87	12	0.53	-979.00	2602.00	8400	20221228	-73.04	2250	20230927	0.67	8310	-72.74	20230125	2250	0.67	20230927	8400	-73.04	20221228	2250	0.67	20230927	1.77	N	177350	500	66 억	528309	N	N	N	N
7	20230927	110901	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2330	15	2	0.65	118380065	51326	22.86	2305	2345	2250	3005	1625	2315	2306.43	3.95	-15679	2481	2397	2346	2262	2211	2440	2305	67	690	500	1620	5	1	13370919	312	-2.38	0.90	12	0.38	-979.00	2602.00	8400	20221228	-72.26	2250	20230927	3.56	8310	-71.96	20230125	2250	3.56	20230927	8400	-72.26	20221228	2250	3.56	20230927	1.77	N	177350	500	66 억	528309	N	N	N	N
8	20230927	100853	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2325	10	2	0.43	84567995	36812	16.39	2305	2335	2250	3005	1625	2315	2297.29	3.95	-10664	2481	2397	2346	2262	2211	2440	2305	67	690	500	1620	5	1	13370919	311	-2.37	0.89	12	0.28	-979.00	2602.00	8400	20221228	-72.32	2250	20230927	3.33	8310	-72.02	20230125	2250	3.33	20230927	8400	-72.32	20221228	2250	3.33	20230927	1.77	N	177350	500	66 억	528309	N	N	N	N
9	20230927	090910	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2265	-50	5	-2.16	37994410	16698	7.44	2305	2305	2250	3005	1625	2315	2275.38	3.95	999	2481	2397	2346	2262	2211	2440	2305	67	690	500	1620	5	1	13370919	303	-2.31	0.87	12	0.12	-979.00	2602.00	8400	20221228	-73.04	2250	20230927	0.67	8310	-72.74	20230125	2250	0.67	20230927	8400	-73.04	20221228	2250	0.67	20230927	1.77	N	177350	500	66 억	528309	N	N	N	N
10	20230926	160852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2315	0	3	0.00	529516175	224211	57.34	2305	2430	2295	3005	1625	2315	2362.25	4.19	-32269	2635	2475	2370	2210	2105	2422	2157	67	690	500	1620	5	1	13370919	310	-2.36	0.89	12	1.68	-979.00	2602.00	8400	20221228	-72.44	2265	20230925	2.21	8310	-72.14	20230125	2265	2.21	20230925	8400	-72.44	20221228	2265	2.21	20230925	1.76	N	177350	500	66 억	559919	N	N	N	N
11	20230926	150852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2320	5	2	0.22	488704815	206694	52.86	2305	2430	2295	3005	1625	2315	2364.39	4.19	-30227	2635	2475	2370	2210	2105	2422	2157	67	690	500	1620	5	1	13370919	310	-2.37	0.89	12	1.55	-979.00	2602.00	8400	20221228	-72.38	2265	20230925	2.43	8310	-72.08	20230125	2265	2.43	20230925	8400	-72.38	20221228	2265	2.43	20230925	1.76	N	177350	500	66 억	559919	N	N	N	N
12	20230926	140847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2330	15	2	0.65	433360910	182759	46.74	2305	2430	2305	3005	1625	2315	2371.22	4.19	-25746	2635	2475	2370	2210	2105	2422	2157	67	690	500	1620	5	1	13370919	312	-2.38	0.90	12	1.37	-979.00	2602.00	8400	20221228	-72.26	2265	20230925	2.87	8310	-71.96	20230125	2265	2.87	20230925	8400	-72.26	20221228	2265	2.87	20230925	1.76	N	177350	500	66 억	559919	N	N	N	N
13	20230926	130848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2330	15	2	0.65	407140940	171555	43.88	2305	2430	2305	3005	1625	2315	2373.24	4.19	-23237	2635	2475	2370	2210	2105	2422	2157	67	690	500	1620	5	1	13370919	312	-2.38	0.90	12	1.28	-979.00	2602.00	8400	20221228	-72.26	2265	20230925	2.87	8310	-71.96	20230125	2265	2.87	20230925	8400	-72.26	20221228	2265	2.87	20230925	1.76	N	177350	500	66 억	559919	N	N	N	N
14	20230926	120855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2380	65	2	2.81	363625025	153065	39.15	2305	2430	2305	3005	1625	2315	2375.62	4.19	-14699	2635	2475	2370	2210	2105	2422	2157	67	690	500	1620	5	1	13370919	318	-2.43	0.91	12	1.14	-979.00	2602.00	8400	20221228	-71.67	2265	20230925	5.08	8310	-71.36	20230125	2265	5.08	20230925	8400	-71.67	20221228	2265	5.08	20230925	1.76	N	177350	500	66 억	559919	N	N	N	N
15	20230926	110852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2410	95	2	4.10	289695335	122082	31.22	2305	2430	2305	3005	1625	2315	2372.96	4.19	-7826	2635	2475	2370	2210	2105	2422	2157	67	690	500	1620	5	1	13370919	322	-2.46	0.93	12	0.91	-979.00	2602.00	8400	20221228	-71.31	2265	20230925	6.40	8310	-71.00	20230125	2265	6.40	20230925	8400	-71.31	20221228	2265	6.40	20230925	1.76	N	177350	500	66 억	559919	N	N	N	N
16	20230926	100851	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2345	30	2	1.30	203902530	86116	22.03	2305	2410	2305	3005	1625	2315	2367.77	4.19	-7249	2635	2475	2370	2210	2105	2422	2157	67	690	500	1620	5	1	13370919	314	-2.40	0.90	12	0.64	-979.00	2602.00	8400	20221228	-72.08	2265	20230925	3.53	8310	-71.78	20230125	2265	3.53	20230925	8400	-72.08	20221228	2265	3.53	20230925	1.76	N	177350	500	66 억	559919	N	N	N	N
17	20230926	090853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2325	10	2	0.43	9319955	4018	1.03	2305	2345	2305	3005	1625	2315	2319.55	4.19	1514	2635	2475	2370	2210	2105	2422	2157	67	690	500	1620	5	1	13370919	311	-2.37	0.89	12	0.03	-979.00	2602.00	8400	20221228	-72.32	2265	20230925	2.65	8310	-72.02	20230125	2265	2.65	20230925	8400	-72.32	20221228	2265	2.65	20230925	1.76	N	177350	500	66 억	559919	N	N	N	N
18	20230925	160852	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2315	-215	5	-8.50	928751655	390356	118.71	2530	2530	2265	3285	1775	2530	2380.08	3.84	46335	2786	2657	2581	2452	2376	2620	2415	67	755	500	1770	5	1	13370919	310	-2.36	0.89	12	2.92	-979.00	2602.00	8400	20221228	-72.44	2265	20230925	2.21	8310	-72.14	20230125	2265	2.21	20230925	8400	-72.44	20221228	2265	2.21	20230925	1.77	N	177350	500	66 억	513548	N	N	N	N
19	20230925	150854	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2285	-245	5	-9.68	855868200	358523	109.03	2530	2530	2275	3285	1775	2530	2387.21	3.84	38695	2786	2657	2581	2452	2376	2620	2415	67	755	500	1770	5	1	13370919	306	-2.33	0.88	12	2.68	-979.00	2602.00	8400	20221228	-72.80	2275	20230925	0.44	8310	-72.50	20230125	2275	0.44	20230925	8400	-72.80	20221228	2275	0.44	20230925	1.77	N	177350	500	66 억	513548	N	N	N	N
20	20230925	140841	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2350	-180	5	-7.11	646223690	267677	81.40	2530	2530	2335	3285	1775	2530	2414.19	3.84	21446	2786	2657	2581	2452	2376	2620	2415	67	755	500	1770	5	1	13370919	314	-2.40	0.90	12	2.00	-979.00	2602.00	8400	20221228	-72.02	2335	20230925	0.64	8310	-71.72	20230125	2335	0.64	20230925	8400	-72.02	20221228	2335	0.64	20230925	1.77	N	177350	500	66 억	513548	N	N	N	N
21	20230925	130845	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2355	-175	5	-6.92	551508445	227411	69.16	2530	2530	2350	3285	1775	2530	2425.16	3.84	21320	2786	2657	2581	2452	2376	2620	2415	67	755	500	1770	5	1	13370919	315	-2.41	0.91	12	1.70	-979.00	2602.00	8400	20221228	-71.96	2350	20230925	0.21	8310	-71.66	20230125	2350	0.21	20230925	8400	-71.96	20221228	2350	0.21	20230925	1.77	N	177350	500	66 억	513548	N	N	N	N
22	20230925	120849	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2415	-115	5	-4.55	415280555	170234	51.77	2530	2530	2405	3285	1775	2530	2439.47	3.84	25138	2786	2657	2581	2452	2376	2620	2415	67	755	500	1770	5	1	13370919	323	-2.47	0.93	12	1.27	-979.00	2602.00	8400	20221228	-71.25	2405	20230925	0.42	8310	-70.94	20230125	2405	0.42	20230925	8400	-71.25	20221228	2405	0.42	20230925	1.77	N	177350	500	66 억	513548	N	N	N	N
23	20230925	110845	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2410	-120	5	-4.74	358601615	146750	44.63	2530	2530	2410	3285	1775	2530	2443.62	3.84	24838	2786	2657	2581	2452	2376	2620	2415	67	755	500	1770	5	1	13370919	322	-2.46	0.93	12	1.10	-979.00	2602.00	8400	20221228	-71.31	2410	20230925	0.00	8310	-71.00	20230125	2410	0.00	20230925	8400	-71.31	20221228	2410	0.00	20230925	1.77	N	177350	500	66 억	513548	N	N	N	N
24	20230925	100849	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2440	-90	5	-3.56	222191100	90465	27.51	2530	2530	2425	3285	1775	2530	2456.10	3.84	26572	2786	2657	2581	2452	2376	2620	2415	67	755	500	1770	5	1	13370919	326	-2.49	0.94	12	0.68	-979.00	2602.00	8400	20221228	-70.95	2425	20230925	0.62	8310	-70.64	20230125	2425	0.62	20230925	8400	-70.95	20221228	2425	0.62	20230925	1.77	N	177350	500	66 억	513548	N	N	N	N
25	20230925	090845	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2515	-15	5	-0.59	86002815	34812	10.59	2530	2530	2430	3285	1775	2530	2470.49	3.84	8825	2786	2657	2581	2452	2376	2620	2415	67	755	500	1770	5	1	13370919	336	-2.57	0.97	12	0.26	-979.00	2602.00	8400	20221228	-70.06	2430	20230925	3.50	8310	-69.74	20230125	2430	3.50	20230925	8400	-70.06	20221228	2430	3.50	20230925	1.77	N	177350	500	66 억	513548	N	N	N	N
26	20230922	160917	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2530	-175	5	-6.47	846230070	327962	120.64	2710	2710	2505	3515	1895	2705	2580.34	3.73	14136	2905	2805	2750	2650	2595	2777	2622	67	810	500	1890	5	1	13370919	338	-2.58	0.97	12	2.45	-979.00	2602.00	8400	20221228	-69.88	2505	20230922	1.00	8310	-69.55	20230125	2505	1.00	20230922	8400	-69.88	20221228	2505	1.00	20230922	1.86	N	177350	500	66 억	498979	N	N	N	N
27	20230922	150911	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2520	-185	5	-6.84	798380055	309012	113.67	2710	2710	2505	3515	1895	2705	2583.65	3.73	14595	2905	2805	2750	2650	2595	2777	2622	67	810	500	1890	5	1	13370919	337	-2.57	0.97	12	2.31	-979.00	2602.00	8400	20221228	-70.00	2505	20230922	0.60	8310	-69.68	20230125	2505	0.60	20230922	8400	-70.00	20221228	2505	0.60	20230922	1.86	N	177350	500	66 억	498979	N	N	N	N
28	20230922	140909	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2580	-125	5	-4.62	647814165	249698	91.85	2710	2710	2550	3515	1895	2705	2594.39	3.73	16652	2905	2805	2750	2650	2595	2777	2622	67	810	500	1890	5	1	13370919	345	-2.64	0.99	12	1.87	-979.00	2602.00	8400	20221228	-69.29	2550	20230922	1.18	8310	-68.95	20230125	2550	1.18	20230922	8400	-69.29	20221228	2550	1.18	20230922	1.86	N	177350	500	66 억	498979	N	N	N	N
29	20230922	130816	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2565	-140	5	-5.18	616195670	237391	87.32	2710	2710	2550	3515	1895	2705	2595.70	3.73	17884	2905	2805	2750	2650	2595	2777	2622	67	810	500	1890	5	1	13370919	343	-2.62	0.99	12	1.78	-979.00	2602.00	8400	20221228	-69.46	2550	20230922	0.59	8310	-69.13	20230125	2550	0.59	20230922	8400	-69.46	20221228	2550	0.59	20230922	1.86	N	177350	500	66 억	498979	N	N	N	N
30	20230922	120814	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2585	-120	5	-4.44	540622135	208040	76.52	2710	2710	2550	3515	1895	2705	2598.65	3.73	26946	2905	2805	2750	2650	2595	2777	2622	67	810	500	1890	5	1	13370919	346	-2.64	0.99	12	1.56	-979.00	2602.00	8400	20221228	-69.23	2550	20230922	1.37	8310	-68.89	20230125	2550	1.37	20230922	8400	-69.23	20221228	2550	1.37	20230922	1.86	N	177350	500	66 억	498979	N	N	N	N
31	20230922	110810	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2605	-100	5	-3.70	437244445	168191	61.87	2710	2710	2550	3515	1895	2705	2599.69	3.73	30668	2905	2805	2750	2650	2595	2777	2622	67	810	500	1890	5	1	13370919	348	-2.66	1.00	12	1.26	-979.00	2602.00	8400	20221228	-68.99	2550	20230922	2.16	8310	-68.65	20230125	2550	2.16	20230922	8400	-68.99	20221228	2550	2.16	20230922	1.86	N	177350	500	66 억	498979	N	N	N	N
32	20230922	100810	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2560	-145	5	-5.36	276723160	105951	38.97	2710	2710	2560	3515	1895	2705	2611.80	3.73	-6835	2905	2805	2750	2650	2595	2777	2622	67	810	500	1890	5	1	13370919	342	-2.61	0.98	12	0.79	-979.00	2602.00	8400	20221228	-69.52	2560	20230922	0.00	8310	-69.19	20230125	2560	0.00	20230922	8400	-69.52	20221228	2560	0.00	20230922	1.86	N	177350	500	66 억	498979	N	N	N	N
33	20230922	090807	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2625	-80	5	-2.96	64601575	24399	8.97	2710	2710	2600	3515	1895	2705	2647.71	3.73	-5489	2905	2805	2750	2650	2595	2777	2622	67	810	500	1890	5	1	13370919	351	-2.68	1.01	12	0.18	-979.00	2602.00	8400	20221228	-68.75	2600	20230922	0.96	8310	-68.41	20230125	2600	0.96	20230922	8400	-68.75	20221228	2600	0.96	20230922	1.86	N	177350	500	66 억	498979	N	N	N	N
34	20230921	160814	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2705	-110	5	-3.91	739668035	269842	44.21	2770	2850	2695	3655	1975	2815	2741.12	3.89	-14896	3085	2950	2840	2705	2595	2895	2650	67	840	500	1970	5	1	13370919	362	-2.76	1.04	12	2.02	-979.00	2602.00	8400	20221228	-67.80	2695	20230921	0.37	8310	-67.45	20230125	2695	0.37	20230921	8400	-67.80	20221228	2695	0.37	20230921	1.89	N	177350	500	66 억	519692	N	N	N	N
35	20230921	150801	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2705	-110	5	-3.91	712079070	259628	42.54	2770	2850	2695	3655	1975	2815	2742.69	3.89	-14812	3085	2950	2840	2705	2595	2895	2650	67	840	500	1970	5	1	13370919	362	-2.76	1.04	12	1.94	-979.00	2602.00	8400	20221228	-67.80	2695	20230921	0.37	8310	-67.45	20230125	2695	0.37	20230921	8400	-67.80	20221228	2695	0.37	20230921	1.89	N	177350	500	66 억	519692	N	N	N	N
36	20230921	140808	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2705	-110	5	-3.91	634660850	231019	37.85	2770	2850	2695	3655	1975	2815	2747.22	3.89	-6220	3085	2950	2840	2705	2595	2895	2650	67	840	500	1970	5	1	13370919	362	-2.76	1.04	12	1.73	-979.00	2602.00	8400	20221228	-67.80	2695	20230921	0.37	8310	-67.45	20230125	2695	0.37	20230921	8400	-67.80	20221228	2695	0.37	20230921	1.89	N	177350	500	66 억	519692	N	N	N	N
37	20230921	130802	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2715	-100	5	-3.55	539529255	195833	32.08	2770	2850	2705	3655	1975	2815	2755.05	3.89	-4260	3085	2950	2840	2705	2595	2895	2650	67	840	500	1970	5	1	13370919	363	-2.77	1.04	12	1.46	-979.00	2602.00	8400	20221228	-67.68	2705	20230921	0.37	8310	-67.33	20230125	2705	0.37	20230921	8400	-67.68	20221228	2705	0.37	20230921	1.89	N	177350	500	66 억	519692	N	N	N	N
38	20230921	120755	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2730	-85	5	-3.02	460528220	166741	27.32	2770	2850	2720	3655	1975	2815	2761.94	3.89	-2963	3085	2950	2840	2705	2595	2895	2650	67	840	500	1970	5	1	13370919	365	-2.79	1.05	12	1.25	-979.00	2602.00	8400	20221228	-67.50	2720	20230921	0.37	8310	-67.15	20230125	2720	0.37	20230921	8400	-67.50	20221228	2720	0.37	20230921	1.89	N	177350	500	66 억	519692	N	N	N	N
39	20230921	110814	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2735	-80	5	-2.84	412695070	149254	24.45	2770	2850	2720	3655	1975	2815	2765.05	3.89	1051	3085	2950	2840	2705	2595	2895	2650	67	840	500	1970	5	1	13370919	366	-2.79	1.05	12	1.12	-979.00	2602.00	8400	20221228	-67.44	2720	20230921	0.55	8310	-67.09	20230125	2720	0.55	20230921	8400	-67.44	20221228	2720	0.55	20230921	1.89	N	177350	500	66 억	519692	N	N	N	N
40	20230921	100758	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2765	-50	5	-1.78	302439150	108997	17.86	2770	2850	2750	3655	1975	2815	2774.75	3.89	5262	3085	2950	2840	2705	2595	2895	2650	67	840	500	1970	5	1	13370919	370	-2.82	1.06	12	0.82	-979.00	2602.00	8400	20221228	-67.08	2730	20230920	1.28	8310	-66.73	20230125	2730	1.28	20230920	8400	-67.08	20221228	2730	1.28	20230920	1.89	N	177350	500	66 억	519692	N	N	N	N
41	20230921	090803	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2810	-5	5	-0.18	53061845	18952	3.10	2770	2850	2770	3655	1975	2815	2799.80	3.89	4420	3085	2950	2840	2705	2595	2895	2650	67	840	500	1970	5	1	13370919	376	-2.87	1.08	12	0.14	-979.00	2602.00	8400	20221228	-66.55	2730	20230920	2.93	8310	-66.19	20230125	2730	2.93	20230920	8400	-66.55	20221228	2730	2.93	20230920	1.89	N	177350	500	66 억	519692	N	N	N	N
42	20230920	160807	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2815	-125	5	-4.25	1712131715	608141	121.80	2950	2975	2730	3820	2060	2940	2815.35	2.85	133967	3286	3112	3001	2827	2716	3057	2772	67	880	500	2050	5	1	13370919	376	-2.88	1.08	12	4.55	-979.00	2602.00	8400	20221228	-66.49	2730	20230920	3.11	8310	-66.13	20230125	2730	3.11	20230920	8400	-66.49	20221228	2730	3.11	20230920	1.99	N	177350	500	66 억	381063	N	N	N	N
43	20230920	150747	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2830	-110	5	-3.74	1671220200	593638	118.90	2950	2975	2730	3820	2060	2940	2815.22	2.85	129439	3286	3112	3001	2827	2716	3057	2772	67	880	500	2050	5	1	13370919	378	-2.89	1.09	12	4.44	-979.00	2602.00	8400	20221228	-66.31	2730	20230920	3.66	8310	-65.94	20230125	2730	3.66	20230920	8400	-66.31	20221228	2730	3.66	20230920	1.99	N	177350	500	66 억	381063	N	N	N	N
44	20230920	140758	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2810	-130	5	-4.42	1577770165	560372	112.24	2950	2975	2730	3820	2060	2940	2815.58	2.85	122182	3286	3112	3001	2827	2716	3057	2772	67	880	500	2050	5	1	13370919	376	-2.87	1.08	12	4.19	-979.00	2602.00	8400	20221228	-66.55	2730	20230920	2.93	8310	-66.19	20230125	2730	2.93	20230920	8400	-66.55	20221228	2730	2.93	20230920	1.99	N	177350	500	66 억	381063	N	N	N	N
45	20230920	130752	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2785	-155	5	-5.27	1489266450	528561	105.86	2950	2975	2730	3820	2060	2940	2817.59	2.85	119981	3286	3112	3001	2827	2716	3057	2772	67	880	500	2050	5	1	13370919	372	-2.84	1.07	12	3.95	-979.00	2602.00	8400	20221228	-66.85	2730	20230920	2.01	8310	-66.49	20230125	2730	2.01	20230920	8400	-66.85	20221228	2730	2.01	20230920	1.99	N	177350	500	66 억	381063	N	N	N	N
46	20230920	120751	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2740	-200	5	-6.80	1309908155	463971	92.93	2950	2975	2730	3820	2060	2940	2823.25	2.85	104054	3286	3112	3001	2827	2716	3057	2772	67	880	500	2050	5	1	13370919	366	-2.80	1.05	12	3.47	-979.00	2602.00	8400	20221228	-67.38	2730	20230920	0.37	8310	-67.03	20230125	2730	0.37	20230920	8400	-67.38	20221228	2730	0.37	20230920	1.99	N	177350	500	66 억	381063	N	N	N	N
47	20230920	110801	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2775	-165	5	-5.61	1091912010	384616	77.03	2950	2975	2745	3820	2060	2940	2838.97	2.85	93957	3286	3112	3001	2827	2716	3057	2772	67	880	500	2050	5	1	13370919	371	-2.83	1.07	12	2.88	-979.00	2602.00	8400	20221228	-66.96	2745	20230920	1.09	8310	-66.61	20230125	2745	1.09	20230920	8400	-66.96	20221228	2745	1.09	20230920	1.99	N	177350	500	66 억	381063	N	N	N	N
48	20230920	100743	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	2845	-95	5	-3.23	429361745	148460	29.73	2950	2975	2830	3820	2060	2940	2892.10	2.85	11573	3286	3112	3001	2827	2716	3057	2772	67	880	500	2050	5	1	13370919	380	-2.91	1.09	12	1.11	-979.00	2602.00	8400	20221228	-66.13	2830	20230920	0.53	8310	-65.76	20230125	2830	0.53	20230920	8400	-66.13	20221228	2830	0.53	20230920	1.99	N	177350	500	66 억	381063	N	N	N	N
49	20230920	090753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2950	10	2	0.34	113525305	38428	7.70	2950	2975	2935	3820	2060	2940	2954.24	2.85	-2762	3286	3112	3001	2827	2716	3057	2772	67	880	500	2050	5	1	13370919	394	-3.01	1.13	12	0.29	-979.00	2602.00	8400	20221228	-64.88	2840	20230918	3.87	8310	-64.50	20230125	2840	3.87	20230918	8400	-64.88	20221228	2840	3.87	20230918	1.99	N	177350	500	66 억	381063	N	N	N	N
50	20230919	160750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2940	-165	5	-5.31	1450590730	492624	59.79	3135	3175	2890	4035	2175	3105	2944.63	2.61	14671	3408	3256	3048	2896	2688	3332	2972	67	930	500	2170	5	1	13370919	393	-3.00	1.13	12	3.68	-979.00	2602.00	8400	20221228	-65.00	2840	20230918	3.52	8310	-64.62	20230125	2840	3.52	20230918	8400	-65.00	20221228	2840	3.52	20230918	2.20	N	177350	500	66 억	349464	N	N	N	N
51	20230919	150752	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2945	-160	5	-5.15	1365293575	463563	56.26	3135	3175	2890	4035	2175	3105	2945.22	2.61	9798	3408	3256	3048	2896	2688	3332	2972	67	930	500	2170	5	1	13370919	394	-3.01	1.13	12	3.47	-979.00	2602.00	8400	20221228	-64.94	2840	20230918	3.70	8310	-64.56	20230125	2840	3.70	20230918	8400	-64.94	20221228	2840	3.70	20230918	2.20	N	177350	500	66 억	349464	N	N	N	N
52	20230919	140749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2950	-155	5	-4.99	1190482455	403820	49.01	3135	3175	2890	4035	2175	3105	2948.05	2.61	3600	3408	3256	3048	2896	2688	3332	2972	67	930	500	2170	5	1	13370919	394	-3.01	1.13	12	3.02	-979.00	2602.00	8400	20221228	-64.88	2840	20230918	3.87	8310	-64.50	20230125	2840	3.87	20230918	8400	-64.88	20221228	2840	3.87	20230918	2.20	N	177350	500	66 억	349464	N	N	N	N
53	20230919	130736	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2965	-140	5	-4.51	1078257055	365543	44.37	3135	3175	2890	4035	2175	3105	2949.74	2.61	2007	3408	3256	3048	2896	2688	3332	2972	67	930	500	2170	5	1	13370919	396	-3.03	1.14	12	2.73	-979.00	2602.00	8400	20221228	-64.70	2840	20230918	4.40	8310	-64.32	20230125	2840	4.40	20230918	8400	-64.70	20221228	2840	4.40	20230918	2.20	N	177350	500	66 억	349464	N	N	N	N
54	20230919	120753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2940	-165	5	-5.31	942560675	319335	38.76	3135	3175	2890	4035	2175	3105	2951.64	2.61	-11738	3408	3256	3048	2896	2688	3332	2972	67	930	500	2170	5	1	13370919	393	-3.00	1.13	12	2.39	-979.00	2602.00	8400	20221228	-65.00	2840	20230918	3.52	8310	-64.62	20230125	2840	3.52	20230918	8400	-65.00	20221228	2840	3.52	20230918	2.20	N	177350	500	66 억	349464	N	N	N	N
55	20230919	110756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2970	-135	5	-4.35	864320765	292812	35.54	3135	3175	2890	4035	2175	3105	2951.79	2.61	-11342	3408	3256	3048	2896	2688	3332	2972	67	930	500	2170	5	1	13370919	397	-3.03	1.14	12	2.19	-979.00	2602.00	8400	20221228	-64.64	2840	20230918	4.58	8310	-64.26	20230125	2840	4.58	20230918	8400	-64.64	20221228	2840	4.58	20230918	2.20	N	177350	500	66 억	349464	N	N	N	N
56	20230919	100749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2955	-150	5	-4.83	742309555	251412	30.51	3135	3175	2890	4035	2175	3105	2952.56	2.61	-19283	3408	3256	3048	2896	2688	3332	2972	67	930	500	2170	5	1	13370919	395	-3.02	1.14	12	1.88	-979.00	2602.00	8400	20221228	-64.82	2840	20230918	4.05	8310	-64.44	20230125	2840	4.05	20230918	8400	-64.82	20221228	2840	4.05	20230918	2.20	N	177350	500	66 억	349464	N	N	N	N
57	20230919	090746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2990	-115	5	-3.70	116409565	37860	4.60	3135	3175	2905	4035	2175	3105	3074.74	2.61	-5865	3408	3256	3048	2896	2688	3332	2972	67	930	500	2170	5	1	13370919	400	-3.05	1.15	12	0.28	-979.00	2602.00	8400	20221228	-64.40	2840	20230918	5.28	8310	-64.02	20230125	2840	5.28	20230918	8400	-64.40	20221228	2840	5.28	20230918	2.20	N	177350	500	66 억	349464	N	N	N	N
58	20230918	160749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3105	-240	5	-7.17	2489274705	821577	167.29	2840	3200	2840	4345	2345	3345	3029.73	1.72	120058	3625	3485	3375	3235	3125	3430	3180	67	1000	500	2340	5	1	13370919	415	-3.17	1.19	12	6.14	-979.00	2602.00	8400	20221228	-63.04	2840	20230918	9.33	8310	-62.64	20230125	2840	9.33	20230918	8400	-63.04	20221228	2840	9.33	20230918	2.28	N	177350	500	66 억	230219	N	N	N	N
59	20230918	150748	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3090	-255	5	-7.62	2425225070	800818	163.07	2840	3200	2840	4345	2345	3345	3028.43	1.72	119195	3625	3485	3375	3235	3125	3430	3180	67	1000	500	2340	5	1	13370919	413	-3.16	1.19	12	5.99	-979.00	2602.00	8400	20221228	-63.21	2840	20230918	8.80	8310	-62.82	20230125	2840	8.80	20230918	8400	-63.21	20221228	2840	8.80	20230918	2.28	N	177350	500	66 억	230219	N	N	N	N
60	20230918	140808	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3100	-245	5	-7.32	2333945055	771312	157.06	2840	3200	2840	4345	2345	3345	3025.94	1.72	124064	3625	3485	3375	3235	3125	3430	3180	67	1000	500	2340	5	1	13370919	414	-3.17	1.19	12	5.77	-979.00	2602.00	8400	20221228	-63.10	2840	20230918	9.15	8310	-62.70	20230125	2840	9.15	20230918	8400	-63.10	20221228	2840	9.15	20230918	2.28	N	177350	500	66 억	230219	N	N	N	N
61	20230918	130747	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3120	-225	5	-6.73	2226839180	736657	150.00	2840	3200	2840	4345	2345	3345	3022.90	1.72	125125	3625	3485	3375	3235	3125	3430	3180	67	1000	500	2340	5	1	13370919	417	-3.19	1.20	12	5.51	-979.00	2602.00	8400	20221228	-62.86	2840	20230918	9.86	8310	-62.45	20230125	2840	9.86	20230918	8400	-62.86	20221228	2840	9.86	20230918	2.28	N	177350	500	66 억	230219	N	N	N	N
62	20230918	120752	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3120	-225	5	-6.73	2071639870	687095	139.91	2840	3200	2840	4345	2345	3345	3015.07	1.72	116829	3625	3485	3375	3235	3125	3430	3180	67	1000	500	2340	5	1	13370919	417	-3.19	1.20	12	5.14	-979.00	2602.00	8400	20221228	-62.86	2840	20230918	9.86	8310	-62.45	20230125	2840	9.86	20230918	8400	-62.86	20221228	2840	9.86	20230918	2.28	N	177350	500	66 억	230219	N	N	N	N
63	20230918	110740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3110	-235	5	-7.03	1980519450	657987	133.98	2840	3200	2840	4345	2345	3345	3009.97	1.72	112484	3625	3485	3375	3235	3125	3430	3180	67	1000	500	2340	5	1	13370919	416	-3.18	1.20	12	4.92	-979.00	2602.00	8400	20221228	-62.98	2840	20230918	9.51	8310	-62.58	20230125	2840	9.51	20230918	8400	-62.98	20221228	2840	9.51	20230918	2.28	N	177350	500	66 억	230219	N	N	N	N
64	20230918	100735	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3095	-250	5	-7.47	1605603070	537543	109.46	2840	3120	2840	4345	2345	3345	2986.93	1.72	127329	3625	3485	3375	3235	3125	3430	3180	67	1000	500	2340	5	1	13370919	414	-3.16	1.19	12	4.02	-979.00	2602.00	8400	20221228	-63.15	2840	20230918	8.98	8310	-62.76	20230125	2840	8.98	20230918	8400	-63.15	20221228	2840	8.98	20230918	2.28	N	177350	500	66 억	230219	N	N	N	N
65	20230918	090738	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3120	-225	5	-6.73	300612010	101696	20.71	2840	3120	2840	4345	2345	3345	2955.99	1.72	37699	3625	3485	3375	3235	3125	3430	3180	67	1000	500	2340	5	1	13370919	417	-3.19	1.20	12	0.76	-979.00	2602.00	8400	20221228	-62.86	2840	20230918	9.86	8310	-62.45	20230125	2840	9.86	20230918	8400	-62.86	20221228	2840	9.86	20230918	2.28	N	177350	500	66 억	230219	Y	N	N	N
66	20230915	160744	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3345	-110	5	-3.18	1604983190	480070	95.76	3495	3515	3265	4490	2420	3455	3343.23	0.76	128091	3775	3615	3535	3375	3295	3575	3335	67	1035	500	2410	5	1	13370919	447	-3.42	1.29	12	3.59	-979.00	2602.00	8400	20221228	-60.18	3265	20230915	2.45	8310	-59.75	20230125	3265	2.45	20230915	8400	-60.18	20221228	3265	2.45	20230915	2.30	N	177350	500	66 억	101029	N	N	N	N
67	20230915	150745	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3335	-120	5	-3.47	1569322990	469399	93.63	3495	3515	3265	4490	2420	3455	3343.26	0.76	123356	3775	3615	3535	3375	3295	3575	3335	67	1035	500	2410	5	1	13370919	446	-3.41	1.28	12	3.51	-979.00	2602.00	8400	20221228	-60.30	3265	20230915	2.14	8310	-59.87	20230125	3265	2.14	20230915	8400	-60.30	20221228	3265	2.14	20230915	2.30	N	177350	500	66 억	101029	N	N	N	N
68	20230915	140745	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3335	-120	5	-3.47	1509591820	451488	90.06	3495	3515	3265	4490	2420	3455	3343.59	0.76	117651	3775	3615	3535	3375	3295	3575	3335	67	1035	500	2410	5	1	13370919	446	-3.41	1.28	12	3.38	-979.00	2602.00	8400	20221228	-60.30	3265	20230915	2.14	8310	-59.87	20230125	3265	2.14	20230915	8400	-60.30	20221228	3265	2.14	20230915	2.30	N	177350	500	66 억	101029	N	N	N	N
69	20230915	130738	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3330	-125	5	-3.62	1352943580	404230	80.63	3495	3515	3265	4490	2420	3455	3346.96	0.76	106299	3775	3615	3535	3375	3295	3575	3335	67	1035	500	2410	5	1	13370919	445	-3.40	1.28	12	3.02	-979.00	2602.00	8400	20221228	-60.36	3265	20230915	1.99	8310	-59.93	20230125	3265	1.99	20230915	8400	-60.36	20221228	3265	1.99	20230915	2.30	N	177350	500	66 억	101029	N	N	N	N
70	20230915	120745	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3340	-115	5	-3.33	1231749220	367810	73.36	3495	3515	3265	4490	2420	3455	3348.87	0.76	96183	3775	3615	3535	3375	3295	3575	3335	67	1035	500	2410	5	1	13370919	447	-3.41	1.28	12	2.75	-979.00	2602.00	8400	20221228	-60.24	3265	20230915	2.30	8310	-59.81	20230125	3265	2.30	20230915	8400	-60.24	20221228	3265	2.30	20230915	2.30	N	177350	500	66 억	101029	N	N	N	N
71	20230915	110751	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3320	-135	5	-3.91	1035506495	308813	61.60	3495	3515	3265	4490	2420	3455	3353.18	0.76	75071	3775	3615	3535	3375	3295	3575	3335	67	1035	500	2410	5	1	13370919	444	-3.39	1.28	12	2.31	-979.00	2602.00	8400	20221228	-60.48	3265	20230915	1.68	8310	-60.05	20230125	3265	1.68	20230915	8400	-60.48	20221228	3265	1.68	20230915	2.30	N	177350	500	66 억	101029	N	N	N	N
72	20230915	100749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3315	-140	5	-4.05	755200310	224366	44.75	3495	3515	3265	4490	2420	3455	3365.93	0.76	43221	3775	3615	3535	3375	3295	3575	3335	67	1035	500	2410	5	1	13370919	443	-3.39	1.27	12	1.68	-979.00	2602.00	8400	20221228	-60.54	3265	20230915	1.53	8310	-60.11	20230125	3265	1.53	20230915	8400	-60.54	20221228	3265	1.53	20230915	2.30	N	177350	500	66 억	101029	N	N	N	N
73	20230915	090738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3480	25	2	0.72	37310200	10725	2.14	3495	3495	3470	4490	2420	3455	3478.81	0.76	5503	3775	3615	3535	3375	3295	3575	3335	67	1035	500	2410	5	1	13370919	465	-3.55	1.34	12	0.08	-979.00	2602.00	8400	20221228	-58.57	3455	20230914	0.72	8310	-58.12	20230125	3455	0.72	20230914	8400	-58.57	20221228	3455	0.72	20230914	2.30	N	177350	500	66 억	101029	N	N	N	N
74	20230914	160747	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3455	-285	5	-7.62	1734014125	493921	347.00	3600	3695	3455	4860	2620	3740	3510.88	0.37	54842	3956	3847	3766	3657	3576	3807	3617	67	1120	500	2610	5	1	13370919	462	-3.53	1.33	12	3.69	-979.00	2602.00	8400	20221228	-58.87	3455	20230914	0.00	8310	-58.42	20230125	3455	0.00	20230914	8400	-58.87	20221228	3455	0.00	20230914	2.33	N	177350	500	66 억	50139	N	N	N	N
75	20230914	150726	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3510	-230	5	-6.15	1403689050	398813	280.18	3600	3695	3460	4860	2620	3740	3519.67	0.37	31351	3956	3847	3766	3657	3576	3807	3617	67	1120	500	2610	5	1	13370919	469	-3.59	1.35	12	2.98	-979.00	2602.00	8400	20221228	-58.21	3460	20230914	1.45	8310	-57.76	20230125	3460	1.45	20230914	8400	-58.21	20221228	3460	1.45	20230914	2.33	N	177350	500	66 억	50139	N	N	N	N
76	20230914	140738	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3530	-210	5	-5.61	1289619985	366534	257.51	3600	3695	3460	4860	2620	3740	3518.42	0.37	26530	3956	3847	3766	3657	3576	3807	3617	67	1120	500	2610	5	1	13370919	472	-3.61	1.36	12	2.74	-979.00	2602.00	8400	20221228	-57.98	3460	20230914	2.02	8310	-57.52	20230125	3460	2.02	20230914	8400	-57.98	20221228	3460	2.02	20230914	2.33	N	177350	500	66 억	50139	N	N	N	N
77	20230914	130725	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3515	-225	5	-6.02	1210576020	344061	241.72	3600	3695	3460	4860	2620	3740	3518.49	0.37	27023	3956	3847	3766	3657	3576	3807	3617	67	1120	500	2610	5	1	13370919	470	-3.59	1.35	12	2.57	-979.00	2602.00	8400	20221228	-58.15	3460	20230914	1.59	8310	-57.70	20230125	3460	1.59	20230914	8400	-58.15	20221228	3460	1.59	20230914	2.33	N	177350	500	66 억	50139	N	N	N	N
78	20230914	120734	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3470	-270	5	-7.22	883692960	251109	176.41	3600	3695	3460	4860	2620	3740	3519.16	0.37	24539	3956	3847	3766	3657	3576	3807	3617	67	1120	500	2610	5	1	13370919	464	-3.54	1.33	12	1.88	-979.00	2602.00	8400	20221228	-58.69	3460	20230914	0.29	8310	-58.24	20230125	3460	0.29	20230914	8400	-58.69	20221228	3460	0.29	20230914	2.33	N	177350	500	66 억	50139	N	N	N	N
79	20230914	110728	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3510	-230	5	-6.15	707881185	200531	140.88	3600	3695	3460	4860	2620	3740	3530.03	0.37	36345	3956	3847	3766	3657	3576	3807	3617	67	1120	500	2610	5	1	13370919	469	-3.59	1.35	12	1.50	-979.00	2602.00	8400	20221228	-58.21	3460	20230914	1.45	8310	-57.76	20230125	3460	1.45	20230914	8400	-58.21	20221228	3460	1.45	20230914	2.33	N	177350	500	66 억	50139	N	N	N	N
80	20230914	100721	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3525	-215	5	-5.75	599109965	169523	119.10	3600	3695	3460	4860	2620	3740	3534.09	0.37	33785	3956	3847	3766	3657	3576	3807	3617	67	1120	500	2610	5	1	13370919	471	-3.60	1.35	12	1.27	-979.00	2602.00	8400	20221228	-58.04	3460	20230914	1.88	8310	-57.58	20230125	3460	1.88	20230914	8400	-58.04	20221228	3460	1.88	20230914	2.33	N	177350	500	66 억	50139	N	N	N	N
81	20230914	090735	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3565	-175	5	-4.68	191834685	53708	37.73	3600	3695	3500	4860	2620	3740	3571.81	0.37	-2650	3956	3847	3766	3657	3576	3807	3617	67	1120	500	2610	5	1	13370919	477	-3.64	1.37	12	0.40	-979.00	2602.00	8400	20221228	-57.56	3500	20230914	1.86	8310	-57.10	20230125	3500	1.86	20230914	8400	-57.56	20221228	3500	1.86	20230914	2.33	N	177350	500	66 억	50139	N	N	N	N
82	20230913	160741	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3740	-20	5	-0.53	529914405	141307	172.43	3760	3875	3685	4885	2635	3760	3750.09	0.44	-8255	3843	3801	3768	3726	3693	3785	3710	67	1125	500	2630	5	1	13370919	500	-3.82	1.44	12	1.06	-979.00	2602.00	8400	20221228	-55.48	3685	20230913	1.49	8310	-54.99	20230125	3685	1.49	20230913	8400	-55.48	20221228	3685	1.49	20230913	2.50	N	177350	500	66 억	58349	N	N	N	N
83	20230913	150733	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3695	-65	5	-1.73	464089785	123500	150.70	3760	3875	3690	4885	2635	3760	3757.81	0.44	-7847	3843	3801	3768	3726	3693	3785	3710	67	1125	500	2630	5	1	13370919	494	-3.77	1.42	12	0.92	-979.00	2602.00	8400	20221228	-56.01	3690	20230913	0.14	8310	-55.54	20230125	3690	0.14	20230913	8400	-56.01	20221228	3690	0.14	20230913	2.50	N	177350	500	66 억	58349	N	N	N	N
84	20230913	140739	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3700	-60	5	-1.60	412701365	109601	133.74	3760	3875	3690	4885	2635	3760	3765.50	0.44	-6588	3843	3801	3768	3726	3693	3785	3710	67	1125	500	2630	5	1	13370919	495	-3.78	1.42	12	0.82	-979.00	2602.00	8400	20221228	-55.95	3690	20230913	0.27	8310	-55.48	20230125	3690	0.27	20230913	8400	-55.95	20221228	3690	0.27	20230913	2.50	N	177350	500	66 억	58349	N	N	N	N
85	20230913	130716	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3710	-50	5	-1.33	348094610	92142	112.43	3760	3875	3700	4885	2635	3760	3777.83	0.44	-8383	3843	3801	3768	3726	3693	3785	3710	67	1125	500	2630	5	1	13370919	496	-3.79	1.43	12	0.69	-979.00	2602.00	8400	20221228	-55.83	3700	20230913	0.27	8310	-55.35	20230125	3700	0.27	20230913	8400	-55.83	20221228	3700	0.27	20230913	2.50	N	177350	500	66 억	58349	N	N	N	N
86	20230913	120735	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3720	-40	5	-1.06	263717320	69389	84.67	3760	3875	3705	4885	2635	3760	3800.64	0.44	83	3843	3801	3768	3726	3693	3785	3710	67	1125	500	2630	5	1	13370919	497	-3.80	1.43	12	0.52	-979.00	2602.00	8400	20221228	-55.71	3705	20230913	0.40	8310	-55.23	20230125	3705	0.40	20230913	8400	-55.71	20221228	3705	0.40	20230913	2.50	N	177350	500	66 억	58349	N	N	N	N
87	20230913	110735	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3750	-10	5	-0.27	234278235	61510	75.06	3760	3875	3705	4885	2635	3760	3808.88	0.44	-1233	3843	3801	3768	3726	3693	3785	3710	67	1125	500	2630	5	1	13370919	501	-3.83	1.44	12	0.46	-979.00	2602.00	8400	20221228	-55.36	3705	20230913	1.21	8310	-54.87	20230125	3705	1.21	20230913	8400	-55.36	20221228	3705	1.21	20230913	2.50	N	177350	500	66 억	58349	N	N	N	N
88	20230913	100728	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3820	60	2	1.60	167851650	43998	53.69	3760	3875	3705	4885	2635	3760	3815.14	0.44	2876	3843	3801	3768	3726	3693	3785	3710	67	1125	500	2630	5	1	13370919	511	-3.90	1.47	12	0.33	-979.00	2602.00	8400	20221228	-54.52	3705	20230913	3.10	8310	-54.03	20230125	3705	3.10	20230913	8400	-54.52	20221228	3705	3.10	20230913	2.50	N	177350	500	66 억	58349	N	N	N	N
89	20230913	090721	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3745	-15	5	-0.40	13715370	3676	4.49	3760	3760	3705	4885	2635	3760	3730.04	0.44	680	3843	3801	3768	3726	3693	3785	3710	67	1125	500	2630	5	1	13370919	501	-3.83	1.44	12	0.03	-979.00	2602.00	8400	20221228	-55.42	3705	20230913	1.08	8310	-54.93	20230125	3705	1.08	20230913	8400	-55.42	20221228	3705	1.08	20230913	2.50	N	177350	500	66 억	58349	N	N	N	N
90	20230912	160718	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3760	-40	5	-1.05	306650520	81492	66.84	3770	3810	3735	4940	2660	3800	3762.95	0.60	-21283	3886	3842	3781	3737	3676	3812	3707	67	1140	500	2660	5	1	13370919	503	-3.84	1.45	12	0.61	-979.00	2602.00	8400	20221228	-55.24	3720	20230911	1.08	8310	-54.75	20230125	3720	1.08	20230911	8400	-55.24	20221228	3720	1.08	20230911	2.51	N	177350	500	66 억	79611	N	N	N	N
91	20230912	150726	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3740	-60	5	-1.58	297811105	79134	64.91	3770	3810	3735	4940	2660	3800	3763.38	0.60	-20921	3886	3842	3781	3737	3676	3812	3707	67	1140	500	2660	5	1	13370919	500	-3.82	1.44	12	0.59	-979.00	2602.00	8400	20221228	-55.48	3720	20230911	0.54	8310	-54.99	20230125	3720	0.54	20230911	8400	-55.48	20221228	3720	0.54	20230911	2.51	N	177350	500	66 억	79611	N	N	N	N
92	20230912	140724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3740	-60	5	-1.58	251685785	66820	54.81	3770	3810	3740	4940	2660	3800	3766.62	0.60	-20472	3886	3842	3781	3737	3676	3812	3707	67	1140	500	2660	5	1	13370919	500	-3.82	1.44	12	0.50	-979.00	2602.00	8400	20221228	-55.48	3720	20230911	0.54	8310	-54.99	20230125	3720	0.54	20230911	8400	-55.48	20221228	3720	0.54	20230911	2.51	N	177350	500	66 억	79611	N	N	N	N
93	20230912	130716	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3765	-35	5	-0.92	194133775	51457	42.21	3770	3810	3750	4940	2660	3800	3772.74	0.60	-14447	3886	3842	3781	3737	3676	3812	3707	67	1140	500	2660	5	1	13370919	503	-3.85	1.45	12	0.38	-979.00	2602.00	8400	20221228	-55.18	3720	20230911	1.21	8310	-54.69	20230125	3720	1.21	20230911	8400	-55.18	20221228	3720	1.21	20230911	2.51	N	177350	500	66 억	79611	N	N	N	N
94	20230912	120712	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3750	-50	5	-1.32	178599290	47319	38.81	3770	3810	3750	4940	2660	3800	3774.37	0.60	-12696	3886	3842	3781	3737	3676	3812	3707	67	1140	500	2660	5	1	13370919	501	-3.83	1.44	12	0.35	-979.00	2602.00	8400	20221228	-55.36	3720	20230911	0.81	8310	-54.87	20230125	3720	0.81	20230911	8400	-55.36	20221228	3720	0.81	20230911	2.51	N	177350	500	66 억	79611	N	N	N	N
95	20230912	110719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3765	-35	5	-0.92	134331385	35537	29.15	3770	3810	3750	4940	2660	3800	3780.04	0.60	-7880	3886	3842	3781	3737	3676	3812	3707	67	1140	500	2660	5	1	13370919	503	-3.85	1.45	12	0.27	-979.00	2602.00	8400	20221228	-55.18	3720	20230911	1.21	8310	-54.69	20230125	3720	1.21	20230911	8400	-55.18	20221228	3720	1.21	20230911	2.51	N	177350	500	66 억	79611	N	N	N	N
96	20230912	100713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3780	-20	5	-0.53	83342775	22019	18.06	3770	3810	3750	4940	2660	3800	3785.04	0.60	-1223	3886	3842	3781	3737	3676	3812	3707	67	1140	500	2660	5	1	13370919	505	-3.86	1.45	12	0.16	-979.00	2602.00	8400	20221228	-55.00	3720	20230911	1.61	8310	-54.51	20230125	3720	1.61	20230911	8400	-55.00	20221228	3720	1.61	20230911	2.51	N	177350	500	66 억	79611	N	N	N	N
97	20230912	090730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3810	10	2	0.26	29252980	7741	6.35	3770	3810	3750	4940	2660	3800	3778.97	0.60	-298	3886	3842	3781	3737	3676	3812	3707	67	1140	500	2660	5	1	13370919	509	-3.89	1.46	12	0.06	-979.00	2602.00	8400	20221228	-54.64	3720	20230911	2.42	8310	-54.15	20230125	3720	2.42	20230911	8400	-54.64	20221228	3720	2.42	20230911	2.51	N	177350	500	66 억	79611	N	N	N	N
98	20230911	160713	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3800	-35	5	-0.91	444352090	117771	60.62	3810	3825	3720	4985	2685	3835	3773.02	0.54	7960	4025	3930	3855	3760	3685	3892	3722	67	1150	500	2680	5	1	13370919	508	-3.88	1.46	12	0.88	-979.00	2602.00	8400	20221228	-54.76	3720	20230911	2.15	8310	-54.27	20230125	3720	2.15	20230911	8400	-54.76	20221228	3720	2.15	20230911	2.57	N	177350	500	66 억	71604	N	N	N	N
99	20230911	150719	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3790	-45	5	-1.17	419954450	111350	57.31	3810	3825	3720	4985	2685	3835	3771.48	0.54	8077	4025	3930	3855	3760	3685	3892	3722	67	1150	500	2680	5	1	13370919	507	-3.87	1.46	12	0.83	-979.00	2602.00	8400	20221228	-54.88	3720	20230911	1.88	8310	-54.39	20230125	3720	1.88	20230911	8400	-54.88	20221228	3720	1.88	20230911	2.57	N	177350	500	66 억	71604	N	N	N	N
100	20230911	140728	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3800	-35	5	-0.91	381136815	101096	52.04	3810	3825	3720	4985	2685	3835	3770.05	0.54	10828	4025	3930	3855	3760	3685	3892	3722	67	1150	500	2680	5	1	13370919	508	-3.88	1.46	12	0.76	-979.00	2602.00	8400	20221228	-54.76	3720	20230911	2.15	8310	-54.27	20230125	3720	2.15	20230911	8400	-54.76	20221228	3720	2.15	20230911	2.57	N	177350	500	66 억	71604	N	N	N	N
101	20230911	130702	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3785	-50	5	-1.30	367245600	97434	50.15	3810	3825	3720	4985	2685	3835	3769.17	0.54	11849	4025	3930	3855	3760	3685	3892	3722	67	1150	500	2680	5	1	13370919	506	-3.87	1.45	12	0.73	-979.00	2602.00	8400	20221228	-54.94	3720	20230911	1.75	8310	-54.45	20230125	3720	1.75	20230911	8400	-54.94	20221228	3720	1.75	20230911	2.57	N	177350	500	66 억	71604	N	N	N	N
102	20230911	120715	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3790	-45	5	-1.17	333113655	88434	45.52	3810	3825	3720	4985	2685	3835	3766.81	0.54	9921	4025	3930	3855	3760	3685	3892	3722	67	1150	500	2680	5	1	13370919	507	-3.87	1.46	12	0.66	-979.00	2602.00	8400	20221228	-54.88	3720	20230911	1.88	8310	-54.39	20230125	3720	1.88	20230911	8400	-54.88	20221228	3720	1.88	20230911	2.57	N	177350	500	66 억	71604	N	N	N	N
103	20230911	110702	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3775	-60	5	-1.56	297358725	78968	40.65	3810	3825	3720	4985	2685	3835	3765.56	0.54	2719	4025	3930	3855	3760	3685	3892	3722	67	1150	500	2680	5	1	13370919	505	-3.86	1.45	12	0.59	-979.00	2602.00	8400	20221228	-55.06	3720	20230911	1.48	8310	-54.57	20230125	3720	1.48	20230911	8400	-55.06	20221228	3720	1.48	20230911	2.57	N	177350	500	66 억	71604	N	N	N	N
104	20230911	100703	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3770	-65	5	-1.69	250216900	66449	34.20	3810	3825	3720	4985	2685	3835	3765.55	0.54	-5904	4025	3930	3855	3760	3685	3892	3722	67	1150	500	2680	5	1	13370919	504	-3.85	1.45	12	0.50	-979.00	2602.00	8400	20221228	-55.12	3720	20230911	1.34	8310	-54.63	20230125	3720	1.34	20230911	8400	-55.12	20221228	3720	1.34	20230911	2.57	N	177350	500	66 억	71604	N	N	N	N
105	20230911	090700	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3770	-65	5	-1.69	97142800	25777	13.27	3810	3825	3720	4985	2685	3835	3768.58	0.54	-1451	4025	3930	3855	3760	3685	3892	3722	67	1150	500	2680	5	1	13370919	504	-3.85	1.45	12	0.19	-979.00	2602.00	8400	20221228	-55.12	3720	20230911	1.34	8310	-54.63	20230125	3720	1.34	20230911	8400	-55.12	20221228	3720	1.34	20230911	2.57	N	177350	500	66 억	71604	N	N	N	N
106	20230908	160718	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3835	-35	5	-0.90	738776425	193143	118.04	3950	3950	3780	5030	2710	3870	3825.02	0.56	-5558	4053	3961	3903	3811	3753	3932	3782	67	1160	500	2700	5	1	13370919	513	-3.92	1.47	12	1.44	-979.00	2602.00	8400	20221228	-54.35	3780	20230908	1.46	8310	-53.85	20230125	3780	1.46	20230908	8400	-54.35	20221228	3780	1.46	20230908	2.61	N	177350	500	66 억	75313	N	N	N	N
107	20230908	150716	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3810	-60	5	-1.55	710591580	185764	113.53	3950	3950	3780	5030	2710	3870	3825.24	0.56	-5563	4053	3961	3903	3811	3753	3932	3782	67	1160	500	2700	5	1	13370919	509	-3.89	1.46	12	1.39	-979.00	2602.00	8400	20221228	-54.64	3780	20230908	0.79	8310	-54.15	20230125	3780	0.79	20230908	8400	-54.64	20221228	3780	0.79	20230908	2.61	N	177350	500	66 억	75313	N	N	N	N
108	20230908	140709	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3805	-65	5	-1.68	669109965	174884	106.88	3950	3950	3780	5030	2710	3870	3826.02	0.56	-7709	4053	3961	3903	3811	3753	3932	3782	67	1160	500	2700	5	1	13370919	509	-3.89	1.46	12	1.31	-979.00	2602.00	8400	20221228	-54.70	3780	20230908	0.66	8310	-54.21	20230125	3780	0.66	20230908	8400	-54.70	20221228	3780	0.66	20230908	2.61	N	177350	500	66 억	75313	N	N	N	N
109	20230908	130717	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3790	-80	5	-2.07	580041295	151430	92.55	3950	3950	3780	5030	2710	3870	3830.43	0.56	-7049	4053	3961	3903	3811	3753	3932	3782	67	1160	500	2700	5	1	13370919	507	-3.87	1.46	12	1.13	-979.00	2602.00	8400	20221228	-54.88	3780	20230908	0.26	8310	-54.39	20230125	3780	0.26	20230908	8400	-54.88	20221228	3780	0.26	20230908	2.61	N	177350	500	66 억	75313	N	N	N	N
110	20230908	120725	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3835	-35	5	-0.90	525853440	137233	83.87	3950	3950	3780	5030	2710	3870	3831.83	0.56	-7667	4053	3961	3903	3811	3753	3932	3782	67	1160	500	2700	5	1	13370919	513	-3.92	1.47	12	1.03	-979.00	2602.00	8400	20221228	-54.35	3780	20230908	1.46	8310	-53.85	20230125	3780	1.46	20230908	8400	-54.35	20221228	3780	1.46	20230908	2.61	N	177350	500	66 억	75313	N	N	N	N
111	20230908	110722	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3845	-25	5	-0.65	195401920	50490	30.86	3950	3950	3825	5030	2710	3870	3870.11	0.56	-754	4053	3961	3903	3811	3753	3932	3782	67	1160	500	2700	5	1	13370919	514	-3.93	1.48	12	0.38	-979.00	2602.00	8400	20221228	-54.23	3825	20230908	0.52	8310	-53.73	20230125	3825	0.52	20230908	8400	-54.23	20221228	3825	0.52	20230908	2.61	N	177350	500	66 억	75313	N	N	N	N
112	20230908	100714	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3880	10	2	0.26	130434995	33624	20.55	3950	3950	3825	5030	2710	3870	3879.22	0.56	-601	4053	3961	3903	3811	3753	3932	3782	67	1160	500	2700	5	1	13370919	519	-3.96	1.49	12	0.25	-979.00	2602.00	8400	20221228	-53.81	3825	20230908	1.44	8310	-53.31	20230125	3825	1.44	20230908	8400	-53.81	20221228	3825	1.44	20230908	2.61	N	177350	500	66 억	75313	N	N	N	N
113	20230908	090718	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3935	65	2	1.68	21234785	5418	3.31	3950	3950	3870	5030	2710	3870	3919.30	0.56	-1452	4053	3961	3903	3811	3753	3932	3782	67	1160	500	2700	5	1	13370919	526	-4.02	1.51	12	0.04	-979.00	2602.00	8400	20221228	-53.15	3845	20230907	2.34	8310	-52.65	20230125	3845	2.34	20230907	8400	-53.15	20221228	3845	2.34	20230907	2.61	N	177350	500	66 억	75313	N	N	N	N
114	20230907	160707	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3870	-30	5	-0.77	631631245	162555	59.59	3915	3995	3845	5070	2730	3900	3885.65	0.48	12740	4220	4060	3955	3795	3690	4007	3742	67	1170	500	2730	5	1	13370919	517	-3.95	1.49	12	1.22	-979.00	2602.00	8400	20221228	-53.93	3845	20230907	0.65	8310	-53.43	20230125	3845	0.65	20230907	8400	-53.93	20221228	3845	0.65	20230907	2.61	N	177350	500	66 억	64154	N	N	N	N
115	20230907	150713	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3860	-40	5	-1.03	587535485	151145	55.41	3915	3995	3845	5070	2730	3900	3887.23	0.48	12808	4220	4060	3955	3795	3690	4007	3742	67	1170	500	2730	5	1	13370919	516	-3.94	1.48	12	1.13	-979.00	2602.00	8400	20221228	-54.05	3845	20230907	0.39	8310	-53.55	20230125	3845	0.39	20230907	8400	-54.05	20221228	3845	0.39	20230907	2.61	N	177350	500	66 억	64154	N	N	N	N
116	20230907	140709	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3885	-15	5	-0.38	520987800	133970	49.11	3915	3995	3845	5070	2730	3900	3888.84	0.48	17650	4220	4060	3955	3795	3690	4007	3742	67	1170	500	2730	5	1	13370919	519	-3.97	1.49	12	1.00	-979.00	2602.00	8400	20221228	-53.75	3845	20230907	1.04	8310	-53.25	20230125	3845	1.04	20230907	8400	-53.75	20221228	3845	1.04	20230907	2.61	N	177350	500	66 억	64154	N	N	N	N
117	20230907	130708	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3895	-5	5	-0.13	480402995	123532	45.28	3915	3995	3845	5070	2730	3900	3888.90	0.48	18920	4220	4060	3955	3795	3690	4007	3742	67	1170	500	2730	5	1	13370919	521	-3.98	1.50	12	0.92	-979.00	2602.00	8400	20221228	-53.63	3845	20230907	1.30	8310	-53.13	20230125	3845	1.30	20230907	8400	-53.63	20221228	3845	1.30	20230907	2.61	N	177350	500	66 억	64154	N	N	N	N
118	20230907	120717	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3890	-10	5	-0.26	412898000	106217	38.94	3915	3995	3845	5070	2730	3900	3887.31	0.48	10892	4220	4060	3955	3795	3690	4007	3742	67	1170	500	2730	5	1	13370919	520	-3.97	1.50	12	0.79	-979.00	2602.00	8400	20221228	-53.69	3845	20230907	1.17	8310	-53.19	20230125	3845	1.17	20230907	8400	-53.69	20221228	3845	1.17	20230907	2.61	N	177350	500	66 억	64154	N	N	N	N
119	20230907	110714	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3885	-15	5	-0.38	341232530	87785	32.18	3915	3995	3845	5070	2730	3900	3887.14	0.48	5521	4220	4060	3955	3795	3690	4007	3742	67	1170	500	2730	5	1	13370919	519	-3.97	1.49	12	0.66	-979.00	2602.00	8400	20221228	-53.75	3845	20230907	1.04	8310	-53.25	20230125	3845	1.04	20230907	8400	-53.75	20221228	3845	1.04	20230907	2.61	N	177350	500	66 억	64154	N	N	N	N
120	20230907	100713	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3900	0	3	0.00	240894235	61853	22.67	3915	3995	3845	5070	2730	3900	3894.62	0.48	1838	4220	4060	3955	3795	3690	4007	3742	67	1170	500	2730	5	1	13370919	521	-3.98	1.50	12	0.46	-979.00	2602.00	8400	20221228	-53.57	3845	20230907	1.43	8310	-53.07	20230125	3845	1.43	20230907	8400	-53.57	20221228	3845	1.43	20230907	2.61	N	177350	500	66 억	64154	N	N	N	N
121	20230907	090723	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3960	60	2	1.54	20268450	5167	1.89	3915	3960	3910	5070	2730	3900	3922.67	0.48	1194	4220	4060	3955	3795	3690	4007	3742	67	1170	500	2730	5	1	13370919	529	-4.04	1.52	12	0.04	-979.00	2602.00	8400	20221228	-52.86	3850	20230906	2.86	8310	-52.35	20230125	3850	2.86	20230906	8400	-52.86	20221228	3850	2.86	20230906	2.61	N	177350	500	66 억	64154	N	N	N	N
122	20230906	160709	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3900	-220	5	-5.34	1069392915	269622	305.91	4115	4115	3850	5350	2885	4120	3965.70	0.44	4355	4226	4172	4121	4067	4016	4200	4095	67	1230	500	2880	5	1	13370919	521	-3.98	1.50	12	2.02	-979.00	2602.00	8400	20221228	-53.57	3850	20230906	1.30	8310	-53.07	20230125	3850	1.30	20230906	8400	-53.57	20221228	3850	1.30	20230906	2.61	N	177350	500	66 억	59087	N	N	N	N
123	20230906	150711	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3955	-165	5	-4.00	1016946675	256218	290.70	4115	4115	3850	5350	2885	4120	3968.48	0.44	4081	4226	4172	4121	4067	4016	4200	4095	67	1230	500	2880	5	1	13370919	529	-4.04	1.52	12	1.92	-979.00	2602.00	8400	20221228	-52.92	3850	20230906	2.73	8310	-52.41	20230125	3850	2.73	20230906	8400	-52.92	20221228	3850	2.73	20230906	2.61	N	177350	500	66 억	59087	N	N	N	N
124	20230906	140712	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3915	-205	5	-4.98	964614515	242881	275.57	4115	4115	3850	5350	2885	4120	3970.94	0.44	9333	4226	4172	4121	4067	4016	4200	4095	67	1230	500	2880	5	1	13370919	523	-4.00	1.50	12	1.82	-979.00	2602.00	8400	20221228	-53.39	3850	20230906	1.69	8310	-52.89	20230125	3850	1.69	20230906	8400	-53.39	20221228	3850	1.69	20230906	2.61	N	177350	500	66 억	59087	N	N	N	N
125	20230906	130704	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3930	-190	5	-4.61	714904940	179124	203.23	4115	4115	3850	5350	2885	4120	3990.39	0.44	2988	4226	4172	4121	4067	4016	4200	4095	67	1230	500	2880	5	1	13370919	525	-4.01	1.51	12	1.34	-979.00	2602.00	8400	20221228	-53.21	3850	20230906	2.08	8310	-52.71	20230125	3850	2.08	20230906	8400	-53.21	20221228	3850	2.08	20230906	2.61	N	177350	500	66 억	59087	N	N	N	N
126	20230906	120717	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	3980	-140	5	-3.40	522819825	130369	147.91	4115	4115	3850	5350	2885	4120	4009.46	0.44	-3946	4226	4172	4121	4067	4016	4200	4095	67	1230	500	2880	5	1	13370919	532	-4.07	1.53	12	0.98	-979.00	2602.00	8400	20221228	-52.62	3850	20230906	3.38	8310	-52.11	20230125	3850	3.38	20230906	8400	-52.62	20221228	3850	3.38	20230906	2.61	N	177350	500	66 억	59087	N	N	N	N
127	20230906	110718	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4040	-80	5	-1.94	335528790	83450	94.68	4115	4115	3850	5350	2885	4120	4019.51	0.44	-1013	4226	4172	4121	4067	4016	4200	4095	67	1230	500	2880	5	1	13370919	540	-4.13	1.55	12	0.62	-979.00	2602.00	8400	20221228	-51.90	3850	20230906	4.94	8310	-51.38	20230125	3850	4.94	20230906	8400	-51.90	20221228	3850	4.94	20230906	2.61	N	177350	500	66 억	59087	N	N	N	N
128	20230906	100655	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4000	-120	5	-2.91	312152595	77639	88.09	4115	4115	3850	5350	2885	4120	4019.27	0.44	-618	4226	4172	4121	4067	4016	4200	4095	67	1230	500	2880	5	1	13370919	535	-4.09	1.54	12	0.58	-979.00	2602.00	8400	20221228	-52.38	3850	20230906	3.90	8310	-51.87	20230125	3850	3.90	20230906	8400	-52.38	20221228	3850	3.90	20230906	2.61	N	177350	500	66 억	59087	N	N	N	N
129	20230906	090703	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4050	-70	5	-1.70	78323810	19473	22.09	4115	4115	3850	5350	2885	4120	4016.88	0.44	-4873	4226	4172	4121	4067	4016	4200	4095	67	1230	500	2880	5	1	13370919	542	-4.14	1.56	12	0.15	-979.00	2602.00	8400	20221228	-51.79	3850	20230906	5.19	8310	-51.26	20230125	3850	5.19	20230906	8400	-51.79	20221228	3850	5.19	20230906	2.61	N	177350	500	66 억	59087	N	N	N	N
130	20230905	160703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4120	50	2	1.23	359310075	87108	36.87	4070	4175	4070	5290	2850	4070	4124.88	0.43	1680	4206	4137	4086	4017	3966	4112	3992	67	1220	500	2840	5	1	13370919	551	-4.21	1.58	12	0.65	-979.00	2602.00	8400	20221228	-50.95	4015	20230822	2.62	8310	-50.42	20230125	4015	2.62	20230822	8400	-50.95	20221228	4015	2.62	20230822	2.72	N	177350	500	66 억	57407	N	N	N	N
131	20230905	150714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4105	35	2	0.86	350285120	84917	35.94	4070	4175	4070	5290	2850	4070	4125.03	0.43	1680	4206	4137	4086	4017	3966	4112	3992	67	1220	500	2840	5	1	13370919	549	-4.19	1.58	12	0.64	-979.00	2602.00	8400	20221228	-51.13	4015	20230822	2.24	8310	-50.60	20230125	4015	2.24	20230822	8400	-51.13	20221228	4015	2.24	20230822	2.72	N	177350	500	66 억	57407	N	N	N	N
132	20230905	140713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4135	65	2	1.60	319496725	77424	32.77	4070	4175	4070	5290	2850	4070	4126.59	0.43	1637	4206	4137	4086	4017	3966	4112	3992	67	1220	500	2840	5	1	13370919	553	-4.22	1.59	12	0.58	-979.00	2602.00	8400	20221228	-50.77	4015	20230822	2.99	8310	-50.24	20230125	4015	2.99	20230822	8400	-50.77	20221228	4015	2.99	20230822	2.72	N	177350	500	66 억	57407	N	N	N	N
133	20230905	130654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4155	85	2	2.09	288476775	69925	29.59	4070	4175	4070	5290	2850	4070	4125.52	0.43	1637	4206	4137	4086	4017	3966	4112	3992	67	1220	500	2840	5	1	13370919	556	-4.24	1.60	12	0.52	-979.00	2602.00	8400	20221228	-50.54	4015	20230822	3.49	8310	-50.00	20230125	4015	3.49	20230822	8400	-50.54	20221228	4015	3.49	20230822	2.72	N	177350	500	66 억	57407	N	N	N	N
134	20230905	120658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4150	80	2	1.97	275670860	66834	28.29	4070	4175	4070	5290	2850	4070	4124.71	0.43	1587	4206	4137	4086	4017	3966	4112	3992	67	1220	500	2840	5	1	13370919	555	-4.24	1.59	12	0.50	-979.00	2602.00	8400	20221228	-50.60	4015	20230822	3.36	8310	-50.06	20230125	4015	3.36	20230822	8400	-50.60	20221228	4015	3.36	20230822	2.72	N	177350	500	66 억	57407	N	N	N	N
135	20230905	110705	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4140	70	2	1.72	235070695	57074	24.15	4070	4165	4070	5290	2850	4070	4118.70	0.43	3073	4206	4137	4086	4017	3966	4112	3992	67	1220	500	2840	5	1	13370919	554	-4.23	1.59	12	0.43	-979.00	2602.00	8400	20221228	-50.71	4015	20230822	3.11	8310	-50.18	20230125	4015	3.11	20230822	8400	-50.71	20221228	4015	3.11	20230822	2.72	N	177350	500	66 억	57407	N	N	N	N
136	20230905	100654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4110	40	2	0.98	192714080	46823	19.82	4070	4150	4070	5290	2850	4070	4115.80	0.43	988	4206	4137	4086	4017	3966	4112	3992	67	1220	500	2840	5	1	13370919	550	-4.20	1.58	12	0.35	-979.00	2602.00	8400	20221228	-51.07	4015	20230822	2.37	8310	-50.54	20230125	4015	2.37	20230822	8400	-51.07	20221228	4015	2.37	20230822	2.72	N	177350	500	66 억	57407	N	N	N	N
137	20230905	090654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4105	35	2	0.86	16561995	4041	1.71	4070	4115	4070	5290	2850	4070	4098.49	0.43	944	4206	4137	4086	4017	3966	4112	3992	67	1220	500	2840	5	1	13370919	549	-4.19	1.58	12	0.03	-979.00	2602.00	8400	20221228	-51.13	4015	20230822	2.24	8310	-50.60	20230125	4015	2.24	20230822	8400	-51.13	20221228	4015	2.24	20230822	2.72	N	177350	500	66 억	57407	N	N	N	N
138	20230904	160652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4070	-85	5	-2.05	958984020	235672	230.05	4140	4155	4035	5400	2910	4155	4069.15	0.46	-3486	4268	4211	4153	4096	4038	4182	4067	67	1245	500	2900	5	1	13370919	544	-4.16	1.56	12	1.76	-979.00	2602.00	8400	20221228	-51.55	4015	20230822	1.37	8310	-51.02	20230125	4015	1.37	20230822	8400	-51.55	20221228	4015	1.37	20230822	2.74	N	177350	500	66 억	60893	N	N	N	N
139	20230904	150644	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4060	-95	5	-2.29	895207915	219893	214.65	4140	4155	4035	5400	2910	4155	4071.11	0.46	-3213	4268	4211	4153	4096	4038	4182	4067	67	1245	500	2900	5	1	13370919	543	-4.15	1.56	12	1.64	-979.00	2602.00	8400	20221228	-51.67	4015	20230822	1.12	8310	-51.14	20230125	4015	1.12	20230822	8400	-51.67	20221228	4015	1.12	20230822	2.74	N	177350	500	66 억	60893	N	N	N	N
140	20230904	140638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4070	-85	5	-2.05	592713085	145225	141.76	4140	4155	4045	5400	2910	4155	4081.34	0.46	-4102	4268	4211	4153	4096	4038	4182	4067	67	1245	500	2900	5	1	13370919	544	-4.16	1.56	12	1.09	-979.00	2602.00	8400	20221228	-51.55	4015	20230822	1.37	8310	-51.02	20230125	4015	1.37	20230822	8400	-51.55	20221228	4015	1.37	20230822	2.74	N	177350	500	66 억	60893	N	N	N	N
141	20230904	130650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4100	-55	5	-1.32	494752485	121225	118.34	4140	4155	4045	5400	2910	4155	4081.27	0.46	-4188	4268	4211	4153	4096	4038	4182	4067	67	1245	500	2900	5	1	13370919	548	-4.19	1.58	12	0.91	-979.00	2602.00	8400	20221228	-51.19	4015	20230822	2.12	8310	-50.66	20230125	4015	2.12	20230822	8400	-51.19	20221228	4015	2.12	20230822	2.74	N	177350	500	66 억	60893	N	N	N	N
142	20230904	120636	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4075	-80	5	-1.93	420599560	103071	100.61	4140	4155	4045	5400	2910	4155	4080.68	0.46	-2254	4268	4211	4153	4096	4038	4182	4067	67	1245	500	2900	5	1	13370919	545	-4.16	1.57	12	0.77	-979.00	2602.00	8400	20221228	-51.49	4015	20230822	1.49	8310	-50.96	20230125	4015	1.49	20230822	8400	-51.49	20221228	4015	1.49	20230822	2.74	N	177350	500	66 억	60893	N	N	N	N
143	20230904	110628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4090	-65	5	-1.56	346094705	84818	82.80	4140	4155	4045	5400	2910	4155	4080.44	0.46	-3148	4268	4211	4153	4096	4038	4182	4067	67	1245	500	2900	5	1	13370919	547	-4.18	1.57	12	0.63	-979.00	2602.00	8400	20221228	-51.31	4015	20230822	1.87	8310	-50.78	20230125	4015	1.87	20230822	8400	-51.31	20221228	4015	1.87	20230822	2.74	N	177350	500	66 억	60893	N	N	N	N
144	20230904	100632	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4080	-75	5	-1.81	291734620	71503	69.80	4140	4155	4045	5400	2910	4155	4080.03	0.46	-2119	4268	4211	4153	4096	4038	4182	4067	67	1245	500	2900	5	1	13370919	546	-4.17	1.57	12	0.53	-979.00	2602.00	8400	20221228	-51.43	4015	20230822	1.62	8310	-50.90	20230125	4015	1.62	20230822	8400	-51.43	20221228	4015	1.62	20230822	2.74	N	177350	500	66 억	60893	N	N	N	N
145	20230904	090643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4120	-35	5	-0.84	73567850	18041	17.61	4140	4155	4045	5400	2910	4155	4077.81	0.46	-3999	4268	4211	4153	4096	4038	4182	4067	67	1245	500	2900	5	1	13370919	551	-4.21	1.58	12	0.13	-979.00	2602.00	8400	20221228	-50.95	4015	20230822	2.62	8310	-50.42	20230125	4015	2.62	20230822	8400	-50.95	20221228	4015	2.62	20230822	2.74	N	177350	500	66 억	60893	N	N	N	N
146	20230901	160633	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4155	-55	5	-1.31	422544830	101581	102.18	4210	4210	4095	5470	2950	4210	4159.68	0.47	-2181	4323	4266	4233	4176	4143	4250	4160	67	1260	500	2940	5	1	13370919	556	-4.24	1.60	12	0.76	-979.00	2602.00	8400	20221228	-50.54	4015	20230822	3.49	8310	-50.00	20230125	4015	3.49	20230822	8400	-50.54	20221228	4015	3.49	20230822	2.80	N	177350	500	66 억	63074	N	N	N	N
147	20230901	150641	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4150	-60	5	-1.43	393919995	94696	95.25	4210	4210	4095	5470	2950	4210	4159.84	0.47	-2201	4323	4266	4233	4176	4143	4250	4160	67	1260	500	2940	5	1	13370919	555	-4.24	1.59	12	0.71	-979.00	2602.00	8400	20221228	-50.60	4015	20230822	3.36	8310	-50.06	20230125	4015	3.36	20230822	8400	-50.60	20221228	4015	3.36	20230822	2.80	N	177350	500	66 억	63074	N	N	N	N
148	20230901	140645	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4200	-10	5	-0.24	294018740	70719	71.14	4210	4210	4095	5470	2950	4210	4157.56	0.47	640	4323	4266	4233	4176	4143	4250	4160	67	1260	500	2940	5	1	13370919	562	-4.29	1.61	12	0.53	-979.00	2602.00	8400	20221228	-50.00	4015	20230822	4.61	8310	-49.46	20230125	4015	4.61	20230822	8400	-50.00	20221228	4015	4.61	20230822	2.80	N	177350	500	66 억	63074	N	N	N	N
149	20230901	130627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4155	-55	5	-1.31	246458180	59328	59.68	4210	4210	4095	5470	2950	4210	4154.16	0.47	733	4323	4266	4233	4176	4143	4250	4160	67	1260	500	2940	5	1	13370919	556	-4.24	1.60	12	0.44	-979.00	2602.00	8400	20221228	-50.54	4015	20230822	3.49	8310	-50.00	20230125	4015	3.49	20230822	8400	-50.54	20221228	4015	3.49	20230822	2.80	N	177350	500	66 억	63074	N	N	N	N
150	20230901	120631	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4175	-35	5	-0.83	198249965	47748	48.03	4210	4210	4095	5470	2950	4210	4152.01	0.47	2166	4323	4266	4233	4176	4143	4250	4160	67	1260	500	2940	5	1	13370919	558	-4.26	1.60	12	0.36	-979.00	2602.00	8400	20221228	-50.30	4015	20230822	3.99	8310	-49.76	20230125	4015	3.99	20230822	8400	-50.30	20221228	4015	3.99	20230822	2.80	N	177350	500	66 억	63074	N	N	N	N
151	20230901	110635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4160	-50	5	-1.19	189727100	45705	45.97	4210	4210	4095	5470	2950	4210	4151.12	0.47	2193	4323	4266	4233	4176	4143	4250	4160	67	1260	500	2940	5	1	13370919	556	-4.25	1.60	12	0.34	-979.00	2602.00	8400	20221228	-50.48	4015	20230822	3.61	8310	-49.94	20230125	4015	3.61	20230822	8400	-50.48	20221228	4015	3.61	20230822	2.80	N	177350	500	66 억	63074	N	N	N	N
152	20230901	100627	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4165	-45	5	-1.07	157488005	37951	38.17	4210	4210	4095	5470	2950	4210	4149.77	0.47	1172	4323	4266	4233	4176	4143	4250	4160	67	1260	500	2940	5	1	13370919	557	-4.25	1.60	12	0.28	-979.00	2602.00	8400	20221228	-50.42	4015	20230822	3.74	8310	-49.88	20230125	4015	3.74	20230822	8400	-50.42	20221228	4015	3.74	20230822	2.80	N	177350	500	66 억	63074	N	N	N	N
153	20230901	090619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4150	-60	5	-1.43	35436665	8506	8.56	4210	4210	4110	5470	2950	4210	4166.08	0.47	-3553	4323	4266	4233	4176	4143	4250	4160	67	1260	500	2940	5	1	13370919	555	-4.24	1.59	12	0.06	-979.00	2602.00	8400	20221228	-50.60	4015	20230822	3.36	8310	-50.06	20230125	4015	3.36	20230822	8400	-50.60	20221228	4015	3.36	20230822	2.80	N	177350	500	66 억	63074	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History