KissMeData/033170/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160412	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1156	46	2	4.14	492690321	437570	70.77	1100	1156	1095	1443	777	1110	1125.94	2.57	145277	1164	1136	1123	1095	1082	1130	1089	429	333	500	770	1	1	85728319	991	13.14	0.75	12	0.51	88.00	1532.00	1872	20230531	-38.25	977	20230103	18.32	1872	-38.25	20230531	977	18.32	20230103	1872	-38.25	20230531	977	18.32	20230103	4.26	N	033170	500	428 억	2199978	N	N	N	N
3	20230927	150414	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1153	43	2	3.87	430581725	383662	62.05	1100	1153	1095	1443	777	1110	1122.29	2.57	131551	1164	1136	1123	1095	1082	1130	1089	429	333	500	770	1	1	85728319	988	13.10	0.75	12	0.45	88.00	1532.00	1872	20230531	-38.41	977	20230103	18.01	1872	-38.41	20230531	977	18.01	20230103	1872	-38.41	20230531	977	18.01	20230103	4.26	N	033170	500	428 억	2199978	N	N	N	N
4	20230927	140413	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1136	26	2	2.34	326056080	292121	47.25	1100	1138	1095	1443	777	1110	1116.17	2.57	75760	1164	1136	1123	1095	1082	1130	1089	429	333	500	770	1	1	85728319	974	12.91	0.74	12	0.34	88.00	1532.00	1872	20230531	-39.32	977	20230103	16.27	1872	-39.32	20230531	977	16.27	20230103	1872	-39.32	20230531	977	16.27	20230103	4.26	N	033170	500	428 억	2199978	N	N	N	N
5	20230927	130410	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1130	20	2	1.80	275693018	247714	40.06	1100	1136	1095	1443	777	1110	1112.95	2.57	43848	1164	1136	1123	1095	1082	1130	1089	429	333	500	770	1	1	85728319	969	12.84	0.74	12	0.29	88.00	1532.00	1872	20230531	-39.64	977	20230103	15.66	1872	-39.64	20230531	977	15.66	20230103	1872	-39.64	20230531	977	15.66	20230103	4.26	N	033170	500	428 억	2199978	N	N	N	N
6	20230927	120409	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1130	20	2	1.80	263300279	236737	38.29	1100	1136	1095	1443	777	1110	1112.21	2.57	41294	1164	1136	1123	1095	1082	1130	1089	429	333	500	770	1	1	85728319	969	12.84	0.74	12	0.28	88.00	1532.00	1872	20230531	-39.64	977	20230103	15.66	1872	-39.64	20230531	977	15.66	20230103	1872	-39.64	20230531	977	15.66	20230103	4.26	N	033170	500	428 억	2199978	N	N	N	N
7	20230927	110412	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1132	22	2	1.98	237037683	213482	34.53	1100	1136	1095	1443	777	1110	1110.34	2.57	40470	1164	1136	1123	1095	1082	1130	1089	429	333	500	770	1	1	85728319	970	12.86	0.74	12	0.25	88.00	1532.00	1872	20230531	-39.53	977	20230103	15.86	1872	-39.53	20230531	977	15.86	20230103	1872	-39.53	20230531	977	15.86	20230103	4.26	N	033170	500	428 억	2199978	N	N	N	N
8	20230927	100409	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1115	5	2	0.45	176797309	159950	25.87	1100	1119	1095	1443	777	1110	1105.33	2.57	33808	1164	1136	1123	1095	1082	1130	1089	429	333	500	770	1	1	85728319	956	12.67	0.73	12	0.19	88.00	1532.00	1872	20230531	-40.44	977	20230103	14.12	1872	-40.44	20230531	977	14.12	20230103	1872	-40.44	20230531	977	14.12	20230103	4.26	N	033170	500	428 억	2199978	N	N	N	N
9	20230927	090416	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1100	-10	5	-0.90	71316601	64870	10.49	1100	1108	1095	1443	777	1110	1099.38	2.57	16555	1164	1136	1123	1095	1082	1130	1089	429	333	500	770	1	1	85728319	943	12.50	0.72	12	0.08	88.00	1532.00	1872	20230531	-41.24	977	20230103	12.59	1872	-41.24	20230531	977	12.59	20230103	1872	-41.24	20230531	977	12.59	20230103	4.26	N	033170	500	428 억	2199978	N	N	N	N
10	20230926	160409	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1110	-35	5	-3.06	663754292	590834	168.77	1141	1151	1110	1488	802	1145	1123.46	2.52	38461	1173	1159	1146	1132	1119	1152	1125	429	343	500	800	1	1	85728319	952	12.61	0.72	12	0.69	88.00	1532.00	1872	20230531	-40.71	977	20230103	13.61	1872	-40.71	20230531	977	13.61	20230103	1872	-40.71	20230531	977	13.61	20230103	4.42	N	033170	500	428 억	2161524	N	N	N	N
11	20230926	150412	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1116	-29	5	-2.53	571380268	507741	145.03	1141	1151	1113	1488	802	1145	1125.34	2.52	26608	1173	1159	1146	1132	1119	1152	1125	429	343	500	800	1	1	85728319	957	12.68	0.73	12	0.59	88.00	1532.00	1872	20230531	-40.38	977	20230103	14.23	1872	-40.38	20230531	977	14.23	20230103	1872	-40.38	20230531	977	14.23	20230103	4.42	N	033170	500	428 억	2161524	N	N	N	N
12	20230926	140406	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1118	-27	5	-2.36	506331376	449519	128.40	1141	1151	1115	1488	802	1145	1126.38	2.52	6149	1173	1159	1146	1132	1119	1152	1125	429	343	500	800	1	1	85728319	958	12.70	0.73	12	0.52	88.00	1532.00	1872	20230531	-40.28	977	20230103	14.43	1872	-40.28	20230531	977	14.43	20230103	1872	-40.28	20230531	977	14.43	20230103	4.42	N	033170	500	428 억	2161524	N	N	N	N
13	20230926	130407	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1120	-25	5	-2.18	448686004	397945	113.67	1141	1151	1115	1488	802	1145	1127.51	2.52	20193	1173	1159	1146	1132	1119	1152	1125	429	343	500	800	1	1	85728319	960	12.73	0.73	12	0.46	88.00	1532.00	1872	20230531	-40.17	977	20230103	14.64	1872	-40.17	20230531	977	14.64	20230103	1872	-40.17	20230531	977	14.64	20230103	4.42	N	033170	500	428 억	2161524	N	N	N	N
14	20230926	120410	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1120	-25	5	-2.18	433184931	384084	109.71	1141	1151	1115	1488	802	1145	1127.84	2.52	17153	1173	1159	1146	1132	1119	1152	1125	429	343	500	800	1	1	85728319	960	12.73	0.73	12	0.45	88.00	1532.00	1872	20230531	-40.17	977	20230103	14.64	1872	-40.17	20230531	977	14.64	20230103	1872	-40.17	20230531	977	14.64	20230103	4.42	N	033170	500	428 억	2161524	N	N	N	N
15	20230926	110409	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1130	-15	5	-1.31	206831162	182247	52.06	1141	1151	1127	1488	802	1145	1134.89	2.52	-68735	1173	1159	1146	1132	1119	1152	1125	429	343	500	800	1	1	85728319	969	12.84	0.74	12	0.21	88.00	1532.00	1872	20230531	-39.64	977	20230103	15.66	1872	-39.64	20230531	977	15.66	20230103	1872	-39.64	20230531	977	15.66	20230103	4.42	N	033170	500	428 억	2161524	N	N	N	N
16	20230926	100408	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1133	-12	5	-1.05	118233062	103849	29.66	1141	1151	1129	1488	802	1145	1138.51	2.52	-43070	1173	1159	1146	1132	1119	1152	1125	429	343	500	800	1	1	85728319	971	12.88	0.74	12	0.12	88.00	1532.00	1872	20230531	-39.48	977	20230103	15.97	1872	-39.48	20230531	977	15.97	20230103	1872	-39.48	20230531	977	15.97	20230103	4.42	N	033170	500	428 억	2161524	N	N	N	N
17	20230926	090408	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1150	5	2	0.44	16307242	14279	4.08	1141	1150	1141	1488	802	1145	1142.04	2.52	1432	1173	1159	1146	1132	1119	1152	1125	429	343	500	800	1	1	85728319	986	13.07	0.75	12	0.02	88.00	1532.00	1872	20230531	-38.57	977	20230103	17.71	1872	-38.57	20230531	977	17.71	20230103	1872	-38.57	20230531	977	17.71	20230103	4.42	N	033170	500	428 억	2161524	N	N	N	N
18	20230925	160408	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1145	-11	5	-0.95	399217658	348046	59.97	1152	1160	1133	1502	810	1156	1147.02	2.51	10813	1178	1166	1160	1148	1142	1165	1147	429	346	500	800	1	1	85728319	982	13.01	0.75	12	0.41	88.00	1532.00	1872	20230531	-38.84	977	20230103	17.20	1872	-38.84	20230531	977	17.20	20230103	1872	-38.84	20230531	977	17.20	20230103	4.40	N	033170	500	428 억	2150712	N	N	N	N
19	20230925	150411	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1145	-11	5	-0.95	370003847	322509	55.57	1152	1160	1133	1502	810	1156	1147.26	2.51	9769	1178	1166	1160	1148	1142	1165	1147	429	346	500	800	1	1	85728319	982	13.01	0.75	12	0.38	88.00	1532.00	1872	20230531	-38.84	977	20230103	17.20	1872	-38.84	20230531	977	17.20	20230103	1872	-38.84	20230531	977	17.20	20230103	4.40	N	033170	500	428 억	2150712	N	N	N	N
20	20230925	140404	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1152	-4	5	-0.35	318828115	277857	47.87	1152	1160	1133	1502	810	1156	1147.45	2.51	1694	1178	1166	1160	1148	1142	1165	1147	429	346	500	800	1	1	85728319	988	13.09	0.75	12	0.32	88.00	1532.00	1872	20230531	-38.46	977	20230103	17.91	1872	-38.46	20230531	977	17.91	20230103	1872	-38.46	20230531	977	17.91	20230103	4.40	N	033170	500	428 억	2150712	N	N	N	N
21	20230925	130405	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1152	-4	5	-0.35	291519884	254159	43.79	1152	1160	1133	1502	810	1156	1146.99	2.51	-5223	1178	1166	1160	1148	1142	1165	1147	429	346	500	800	1	1	85728319	988	13.09	0.75	12	0.30	88.00	1532.00	1872	20230531	-38.46	977	20230103	17.91	1872	-38.46	20230531	977	17.91	20230103	1872	-38.46	20230531	977	17.91	20230103	4.40	N	033170	500	428 억	2150712	N	N	N	N
22	20230925	120410	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1144	-12	5	-1.04	234746552	204702	35.27	1152	1160	1133	1502	810	1156	1146.76	2.51	-30063	1178	1166	1160	1148	1142	1165	1147	429	346	500	800	1	1	85728319	981	13.00	0.75	12	0.24	88.00	1532.00	1872	20230531	-38.89	977	20230103	17.09	1872	-38.89	20230531	977	17.09	20230103	1872	-38.89	20230531	977	17.09	20230103	4.40	N	033170	500	428 억	2150712	N	N	N	N
23	20230925	110404	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1145	-11	5	-0.95	200145575	174406	30.05	1152	1160	1133	1502	810	1156	1147.57	2.51	-37024	1178	1166	1160	1148	1142	1165	1147	429	346	500	800	1	1	85728319	982	13.01	0.75	12	0.20	88.00	1532.00	1872	20230531	-38.84	977	20230103	17.20	1872	-38.84	20230531	977	17.20	20230103	1872	-38.84	20230531	977	17.20	20230103	4.40	N	033170	500	428 억	2150712	N	N	N	N
24	20230925	100407	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1155	-1	5	-0.09	114981156	100020	17.23	1152	1160	1133	1502	810	1156	1149.57	2.51	-36442	1178	1166	1160	1148	1142	1165	1147	429	346	500	800	1	1	85728319	990	13.12	0.75	12	0.12	88.00	1532.00	1872	20230531	-38.30	977	20230103	18.22	1872	-38.30	20230531	977	18.22	20230103	1872	-38.30	20230531	977	18.22	20230103	4.40	N	033170	500	428 억	2150712	N	N	N	N
25	20230925	090407	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1147	-9	5	-0.78	25252055	21969	3.79	1152	1156	1147	1502	810	1156	1149.38	2.51	-7750	1178	1166	1160	1148	1142	1165	1147	429	346	500	800	1	1	85728319	983	13.03	0.75	12	0.03	88.00	1532.00	1872	20230531	-38.73	977	20230103	17.40	1872	-38.73	20230531	977	17.40	20230103	1872	-38.73	20230531	977	17.40	20230103	4.40	N	033170	500	428 억	2150712	N	N	N	N
26	20230922	160419	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1156	-15	5	-1.28	648190385	558432	72.06	1156	1172	1154	1522	820	1171	1160.66	2.42	76839	1235	1203	1187	1155	1139	1195	1147	429	351	500	810	1	1	85728319	991	13.14	0.75	12	0.65	88.00	1532.00	1872	20230531	-38.25	977	20230103	18.32	1872	-38.25	20230531	977	18.32	20230103	1872	-38.25	20230531	977	18.32	20230103	4.49	N	033170	500	428 억	2073874	N	N	N	N
27	20230922	150416	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1158	-13	5	-1.11	581779392	500995	64.65	1156	1172	1154	1522	820	1171	1161.15	2.42	73647	1235	1203	1187	1155	1139	1195	1147	429	351	500	810	1	1	85728319	993	13.16	0.76	12	0.58	88.00	1532.00	1872	20230531	-38.14	977	20230103	18.53	1872	-38.14	20230531	977	18.53	20230103	1872	-38.14	20230531	977	18.53	20230103	4.49	N	033170	500	428 억	2073874	N	N	N	N
28	20230922	140417	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1161	-10	5	-0.85	526058325	452908	58.44	1156	1172	1154	1522	820	1171	1161.41	2.42	82841	1235	1203	1187	1155	1139	1195	1147	429	351	500	810	1	1	85728319	995	13.19	0.76	12	0.53	88.00	1532.00	1872	20230531	-37.98	977	20230103	18.83	1872	-37.98	20230531	977	18.83	20230103	1872	-37.98	20230531	977	18.83	20230103	4.49	N	033170	500	428 억	2073874	N	N	N	N
29	20230922	130354	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1162	-9	5	-0.77	490721087	422453	54.51	1156	1172	1154	1522	820	1171	1161.49	2.42	100541	1235	1203	1187	1155	1139	1195	1147	429	351	500	810	1	1	85728319	996	13.20	0.76	12	0.49	88.00	1532.00	1872	20230531	-37.93	977	20230103	18.94	1872	-37.93	20230531	977	18.94	20230103	1872	-37.93	20230531	977	18.94	20230103	4.49	N	033170	500	428 억	2073874	N	N	N	N
30	20230922	120352	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1159	-12	5	-1.02	456526805	392969	50.71	1156	1172	1154	1522	820	1171	1161.62	2.42	109849	1235	1203	1187	1155	1139	1195	1147	429	351	500	810	1	1	85728319	994	13.17	0.76	12	0.46	88.00	1532.00	1872	20230531	-38.09	977	20230103	18.63	1872	-38.09	20230531	977	18.63	20230103	1872	-38.09	20230531	977	18.63	20230103	4.49	N	033170	500	428 억	2073874	N	N	N	N
31	20230922	110352	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1170	-1	5	-0.09	393515935	338846	43.73	1156	1172	1154	1522	820	1171	1161.20	2.42	117301	1235	1203	1187	1155	1139	1195	1147	429	351	500	810	1	1	85728319	1003	13.30	0.76	12	0.40	88.00	1532.00	1872	20230531	-37.50	977	20230103	19.75	1872	-37.50	20230531	977	19.75	20230103	1872	-37.50	20230531	977	19.75	20230103	4.49	N	033170	500	428 억	2073874	N	N	N	N
32	20230922	100352	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1170	-1	5	-0.09	279931719	241173	31.12	1156	1172	1154	1522	820	1171	1160.49	2.42	63388	1235	1203	1187	1155	1139	1195	1147	429	351	500	810	1	1	85728319	1003	13.30	0.76	12	0.28	88.00	1532.00	1872	20230531	-37.50	977	20230103	19.75	1872	-37.50	20230531	977	19.75	20230103	1872	-37.50	20230531	977	19.75	20230103	4.49	N	033170	500	428 억	2073874	N	N	N	N
33	20230922	090348	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1168	-3	5	-0.26	30458787	26207	3.38	1156	1169	1156	1522	820	1171	1160.17	2.42	3200	1235	1203	1187	1155	1139	1195	1147	429	351	500	810	1	1	85728319	1001	13.27	0.76	12	0.03	88.00	1532.00	1872	20230531	-37.61	977	20230103	19.55	1872	-37.61	20230531	977	19.55	20230103	1872	-37.61	20230531	977	19.55	20230103	4.49	N	033170	500	428 억	2073874	N	N	N	N
34	20230921	160354	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1171	-44	5	-3.62	897943949	754893	184.17	1218	1219	1171	1579	851	1215	1189.75	2.66	-206688	1251	1233	1223	1205	1195	1228	1200	429	364	500	850	1	1	85728319	1004	13.31	0.76	12	0.88	88.00	1532.00	1872	20230531	-37.45	977	20230103	19.86	1872	-37.45	20230531	977	19.86	20230103	1872	-37.45	20230531	977	19.86	20230103	4.48	N	033170	500	428 억	2280568	N	N	N	N
35	20230921	150348	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1178	-37	5	-3.05	823303175	691195	168.63	1218	1219	1173	1579	851	1215	1191.13	2.66	-205465	1251	1233	1223	1205	1195	1228	1200	429	364	500	850	1	1	85728319	1010	13.39	0.77	12	0.81	88.00	1532.00	1872	20230531	-37.07	977	20230103	20.57	1872	-37.07	20230531	977	20.57	20230103	1872	-37.07	20230531	977	20.57	20230103	4.48	N	033170	500	428 억	2280568	N	N	N	N
36	20230921	140350	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1178	-37	5	-3.05	693440933	580717	141.68	1218	1219	1175	1579	851	1215	1194.11	2.66	-192459	1251	1233	1223	1205	1195	1228	1200	429	364	500	850	1	1	85728319	1010	13.39	0.77	12	0.68	88.00	1532.00	1872	20230531	-37.07	977	20230103	20.57	1872	-37.07	20230531	977	20.57	20230103	1872	-37.07	20230531	977	20.57	20230103	4.48	N	033170	500	428 억	2280568	N	N	N	N
37	20230921	130347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1177	-38	5	-3.13	647883794	542015	132.24	1218	1219	1175	1579	851	1215	1195.32	2.66	-189043	1251	1233	1223	1205	1195	1228	1200	429	364	500	850	1	1	85728319	1009	13.38	0.77	12	0.63	88.00	1532.00	1872	20230531	-37.13	977	20230103	20.47	1872	-37.13	20230531	977	20.47	20230103	1872	-37.13	20230531	977	20.47	20230103	4.48	N	033170	500	428 억	2280568	N	N	N	N
38	20230921	120346	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1182	-33	5	-2.72	569092793	475274	115.95	1218	1219	1180	1579	851	1215	1197.40	2.66	-168231	1251	1233	1223	1205	1195	1228	1200	429	364	500	850	1	1	85728319	1013	13.43	0.77	12	0.55	88.00	1532.00	1872	20230531	-36.86	977	20230103	20.98	1872	-36.86	20230531	977	20.98	20230103	1872	-36.86	20230531	977	20.98	20230103	4.48	N	033170	500	428 억	2280568	N	N	N	N
39	20230921	110354	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1198	-17	5	-1.40	412349228	343330	83.76	1218	1219	1192	1579	851	1215	1201.03	2.66	-132796	1251	1233	1223	1205	1195	1228	1200	429	364	500	850	1	1	85728319	1027	13.61	0.78	12	0.40	88.00	1532.00	1872	20230531	-36.00	977	20230103	22.62	1872	-36.00	20230531	977	22.62	20230103	1872	-36.00	20230531	977	22.62	20230103	4.48	N	033170	500	428 억	2280568	N	N	N	N
40	20230921	100347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1201	-14	5	-1.15	212543736	176390	43.03	1218	1219	1200	1579	851	1215	1204.96	2.66	-68252	1251	1233	1223	1205	1195	1228	1200	429	364	500	850	1	1	85728319	1030	13.65	0.78	12	0.21	88.00	1532.00	1872	20230531	-35.84	977	20230103	22.93	1872	-35.84	20230531	977	22.93	20230103	1872	-35.84	20230531	977	22.93	20230103	4.48	N	033170	500	428 억	2280568	N	N	N	N
41	20230921	090352	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1206	-9	5	-0.74	15704796	12946	3.16	1218	1219	1206	1579	851	1215	1213.10	2.66	-7759	1251	1233	1223	1205	1195	1228	1200	429	364	500	850	1	1	85728319	1034	13.70	0.79	12	0.02	88.00	1532.00	1872	20230531	-35.58	977	20230103	23.44	1872	-35.58	20230531	977	23.44	20230103	1872	-35.58	20230531	977	23.44	20230103	4.48	N	033170	500	428 억	2280568	N	N	N	N
42	20230920	160353	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1215	-13	5	-1.06	496613735	406334	86.65	1217	1241	1213	1596	860	1228	1222.19	2.69	-25737	1275	1251	1239	1215	1203	1245	1209	429	368	500	850	1	1	85728319	1042	13.81	0.79	12	0.47	88.00	1532.00	1872	20230531	-35.10	977	20230103	24.36	1872	-35.10	20230531	977	24.36	20230103	1872	-35.10	20230531	977	24.36	20230103	4.48	N	033170	500	428 억	2306306	N	N	N	N
43	20230920	150343	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1214	-14	5	-1.14	463755901	379312	80.89	1217	1241	1213	1596	860	1228	1222.62	2.69	-28071	1275	1251	1239	1215	1203	1245	1209	429	368	500	850	1	1	85728319	1041	13.80	0.79	12	0.44	88.00	1532.00	1872	20230531	-35.15	977	20230103	24.26	1872	-35.15	20230531	977	24.26	20230103	1872	-35.15	20230531	977	24.26	20230103	4.48	N	033170	500	428 억	2306306	N	N	N	N
44	20230920	140347	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1219	-9	5	-0.73	403940753	330122	70.40	1217	1241	1213	1596	860	1228	1223.61	2.69	-26398	1275	1251	1239	1215	1203	1245	1209	429	368	500	850	1	1	85728319	1045	13.85	0.80	12	0.39	88.00	1532.00	1872	20230531	-34.88	977	20230103	24.77	1872	-34.88	20230531	977	24.77	20230103	1872	-34.88	20230531	977	24.77	20230103	4.48	N	033170	500	428 억	2306306	N	N	N	N
45	20230920	130345	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1217	-11	5	-0.90	379635182	310151	66.14	1217	1241	1213	1596	860	1228	1224.03	2.69	-15808	1275	1251	1239	1215	1203	1245	1209	429	368	500	850	1	1	85728319	1043	13.83	0.79	12	0.36	88.00	1532.00	1872	20230531	-34.99	977	20230103	24.56	1872	-34.99	20230531	977	24.56	20230103	1872	-34.99	20230531	977	24.56	20230103	4.48	N	033170	500	428 억	2306306	N	N	N	N
46	20230920	120345	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1221	-7	5	-0.57	340395671	277924	59.27	1217	1241	1213	1596	860	1228	1224.78	2.69	-1450	1275	1251	1239	1215	1203	1245	1209	429	368	500	850	1	1	85728319	1047	13.88	0.80	12	0.32	88.00	1532.00	1872	20230531	-34.78	977	20230103	24.97	1872	-34.78	20230531	977	24.97	20230103	1872	-34.78	20230531	977	24.97	20230103	4.48	N	033170	500	428 억	2306306	N	N	N	N
47	20230920	110348	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1223	-5	5	-0.41	272504041	222161	47.38	1217	1241	1217	1596	860	1228	1226.61	2.69	10325	1275	1251	1239	1215	1203	1245	1209	429	368	500	850	1	1	85728319	1048	13.90	0.80	12	0.26	88.00	1532.00	1872	20230531	-34.67	977	20230103	25.18	1872	-34.67	20230531	977	25.18	20230103	1872	-34.67	20230531	977	25.18	20230103	4.48	N	033170	500	428 억	2306306	N	N	N	N
48	20230920	100338	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1225	-3	5	-0.24	178172541	145194	30.96	1217	1241	1217	1596	860	1228	1227.13	2.69	30377	1275	1251	1239	1215	1203	1245	1209	429	368	500	850	1	1	85728319	1050	13.92	0.80	12	0.17	88.00	1532.00	1872	20230531	-34.56	977	20230103	25.38	1872	-34.56	20230531	977	25.38	20230103	1872	-34.56	20230531	977	25.38	20230103	4.48	N	033170	500	428 억	2306306	N	N	N	N
49	20230920	090346	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1229	1	2	0.08	56110963	46006	9.81	1217	1234	1217	1596	860	1228	1219.63	2.69	6004	1275	1251	1239	1215	1203	1245	1209	429	368	500	850	1	1	85728319	1054	13.97	0.80	12	0.05	88.00	1532.00	1872	20230531	-34.35	977	20230103	25.79	1872	-34.35	20230531	977	25.79	20230103	1872	-34.35	20230531	977	25.79	20230103	4.48	N	033170	500	428 억	2306306	N	N	N	N
50	20230919	160343	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1228	-22	5	-1.76	580122131	467869	80.63	1246	1263	1227	1625	875	1250	1239.94	2.78	-73044	1290	1270	1260	1240	1230	1265	1235	429	375	500	870	1	1	85728319	1053	13.95	0.80	12	0.55	88.00	1532.00	1872	20230531	-34.40	977	20230103	25.69	1872	-34.40	20230531	977	25.69	20230103	1872	-34.40	20230531	977	25.69	20230103	4.52	N	033170	500	428 억	2379351	N	N	N	N
51	20230919	150342	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1231	-19	5	-1.52	546638080	440621	75.94	1246	1263	1227	1625	875	1250	1240.61	2.78	-67913	1290	1270	1260	1240	1230	1265	1235	429	375	500	870	1	1	85728319	1055	13.99	0.80	12	0.51	88.00	1532.00	1872	20230531	-34.24	977	20230103	26.00	1872	-34.24	20230531	977	26.00	20230103	1872	-34.24	20230531	977	26.00	20230103	4.52	N	033170	500	428 억	2379351	N	N	N	N
52	20230919	140339	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1232	-18	5	-1.44	498975701	401871	69.26	1246	1263	1228	1625	875	1250	1241.63	2.78	-61681	1290	1270	1260	1240	1230	1265	1235	429	375	500	870	1	1	85728319	1056	14.00	0.80	12	0.47	88.00	1532.00	1872	20230531	-34.19	977	20230103	26.10	1872	-34.19	20230531	977	26.10	20230103	1872	-34.19	20230531	977	26.10	20230103	4.52	N	033170	500	428 억	2379351	N	N	N	N
53	20230919	130338	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1236	-14	5	-1.12	378513457	304135	52.41	1246	1263	1235	1625	875	1250	1244.56	2.78	-58004	1290	1270	1260	1240	1230	1265	1235	429	375	500	870	1	1	85728319	1060	14.05	0.81	12	0.35	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	1872	-33.97	20230531	977	26.51	20230103	1872	-33.97	20230531	977	26.51	20230103	4.52	N	033170	500	428 억	2379351	N	N	N	N
54	20230919	120348	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1240	-10	5	-0.80	276214335	221400	38.16	1246	1263	1238	1625	875	1250	1247.58	2.78	-49658	1290	1270	1260	1240	1230	1265	1235	429	375	500	870	1	1	85728319	1063	14.09	0.81	12	0.26	88.00	1532.00	1872	20230531	-33.76	977	20230103	26.92	1872	-33.76	20230531	977	26.92	20230103	1872	-33.76	20230531	977	26.92	20230103	4.52	N	033170	500	428 억	2379351	N	N	N	N
55	20230919	110349	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1243	-7	5	-0.56	239185937	191554	33.01	1246	1263	1239	1625	875	1250	1248.66	2.78	-35492	1290	1270	1260	1240	1230	1265	1235	429	375	500	870	1	1	85728319	1066	14.12	0.81	12	0.22	88.00	1532.00	1872	20230531	-33.60	977	20230103	27.23	1872	-33.60	20230531	977	27.23	20230103	1872	-33.60	20230531	977	27.23	20230103	4.52	N	033170	500	428 억	2379351	N	N	N	N
56	20230919	100344	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1252	2	2	0.16	160645235	128421	22.13	1246	1263	1245	1625	875	1250	1250.93	2.78	-19210	1290	1270	1260	1240	1230	1265	1235	429	375	500	870	1	1	85728319	1073	14.23	0.82	12	0.15	88.00	1532.00	1872	20230531	-33.12	977	20230103	28.15	1872	-33.12	20230531	977	28.15	20230103	1872	-33.12	20230531	977	28.15	20230103	4.52	N	033170	500	428 억	2379351	N	N	N	N
57	20230919	090343	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1250	0	3	0.00	30395611	24379	4.20	1246	1258	1246	1625	875	1250	1246.79	2.78	1197	1290	1270	1260	1240	1230	1265	1235	429	375	500	870	1	1	85728319	1072	14.20	0.82	12	0.03	88.00	1532.00	1872	20230531	-33.23	977	20230103	27.94	1872	-33.23	20230531	977	27.94	20230103	1872	-33.23	20230531	977	27.94	20230103	4.52	N	033170	500	428 억	2379351	N	N	N	N
58	20230918	160346	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1250	-50	5	-3.85	725618022	577166	111.90	1280	1280	1250	1690	910	1300	1257.22	3.00	-186698	1338	1318	1300	1280	1262	1329	1291	429	390	500	910	1	1	85728319	1072	14.20	0.82	12	0.67	88.00	1532.00	1872	20230531	-33.23	977	20230103	27.94	1872	-33.23	20230531	977	27.94	20230103	1872	-33.23	20230531	977	27.94	20230103	4.44	N	033170	500	428 억	2568849	N	N	N	N
59	20230918	150341	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1253	-47	5	-3.62	612937754	487083	94.44	1280	1280	1251	1690	910	1300	1258.38	3.00	-169599	1338	1318	1300	1280	1262	1329	1291	429	390	500	910	1	1	85728319	1074	14.24	0.82	12	0.57	88.00	1532.00	1872	20230531	-33.07	977	20230103	28.25	1872	-33.07	20230531	977	28.25	20230103	1872	-33.07	20230531	977	28.25	20230103	4.44	N	033170	500	428 억	2568849	N	N	N	N
60	20230918	140350	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1258	-42	5	-3.23	569673129	452567	87.75	1280	1280	1251	1690	910	1300	1258.76	3.00	-159228	1338	1318	1300	1280	1262	1329	1291	429	390	500	910	1	1	85728319	1078	14.30	0.82	12	0.53	88.00	1532.00	1872	20230531	-32.80	977	20230103	28.76	1872	-32.80	20230531	977	28.76	20230103	1872	-32.80	20230531	977	28.76	20230103	4.44	N	033170	500	428 억	2568849	N	N	N	N
61	20230918	130342	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1258	-42	5	-3.23	534775797	424787	82.36	1280	1280	1251	1690	910	1300	1258.93	3.00	-151562	1338	1318	1300	1280	1262	1329	1291	429	390	500	910	1	1	85728319	1078	14.30	0.82	12	0.50	88.00	1532.00	1872	20230531	-32.80	977	20230103	28.76	1872	-32.80	20230531	977	28.76	20230103	1872	-32.80	20230531	977	28.76	20230103	4.44	N	033170	500	428 억	2568849	N	N	N	N
62	20230918	120344	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1255	-45	5	-3.46	485430780	385469	74.74	1280	1280	1251	1690	910	1300	1259.33	3.00	-135125	1338	1318	1300	1280	1262	1329	1291	429	390	500	910	1	1	85728319	1076	14.26	0.82	12	0.45	88.00	1532.00	1872	20230531	-32.96	977	20230103	28.45	1872	-32.96	20230531	977	28.45	20230103	1872	-32.96	20230531	977	28.45	20230103	4.44	N	033170	500	428 억	2568849	N	N	N	N
63	20230918	110345	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1256	-44	5	-3.38	404929338	321178	62.27	1280	1280	1252	1690	910	1300	1260.76	3.00	-112170	1338	1318	1300	1280	1262	1329	1291	429	390	500	910	1	1	85728319	1077	14.27	0.82	12	0.37	88.00	1532.00	1872	20230531	-32.91	977	20230103	28.56	1872	-32.91	20230531	977	28.56	20230103	1872	-32.91	20230531	977	28.56	20230103	4.44	N	033170	500	428 억	2568849	N	N	N	N
64	20230918	100339	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1258	-42	5	-3.23	267886618	212121	41.13	1280	1280	1257	1690	910	1300	1262.90	3.00	-98053	1338	1318	1300	1280	1262	1329	1291	429	390	500	910	1	1	85728319	1078	14.30	0.82	12	0.25	88.00	1532.00	1872	20230531	-32.80	977	20230103	28.76	1872	-32.80	20230531	977	28.76	20230103	1872	-32.80	20230531	977	28.76	20230103	4.44	N	033170	500	428 억	2568849	N	N	N	N
65	20230918	090337	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1275	-25	5	-1.92	18068416	14195	2.75	1280	1280	1266	1690	910	1300	1272.87	3.00	-7050	1338	1318	1300	1280	1262	1329	1291	429	390	500	910	1	1	85728319	1093	14.49	0.83	12	0.02	88.00	1532.00	1872	20230531	-31.89	977	20230103	30.50	1872	-31.89	20230531	977	30.50	20230103	1872	-31.89	20230531	977	30.50	20230103	4.44	N	033170	500	428 억	2568849	N	N	N	N
66	20230915	160342	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1300	5	2	0.39	662149201	509681	73.57	1282	1320	1282	1683	907	1295	1299.14	2.91	77120	1334	1314	1275	1255	1216	1324	1265	429	388	500	900	1	1	85728319	1114	14.77	0.85	12	0.59	88.00	1532.00	1872	20230531	-30.56	977	20230103	33.06	1872	-30.56	20230531	977	33.06	20230103	1872	-30.56	20230531	977	33.06	20230103	4.43	N	033170	500	428 억	2492196	N	N	N	N
67	20230915	150342	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1295	0	3	0.00	638939528	491800	70.99	1282	1320	1282	1683	907	1295	1299.19	2.91	76465	1334	1314	1275	1255	1216	1324	1265	429	388	500	900	1	1	85728319	1110	14.72	0.85	12	0.57	88.00	1532.00	1872	20230531	-30.82	977	20230103	32.55	1872	-30.82	20230531	977	32.55	20230103	1872	-30.82	20230531	977	32.55	20230103	4.43	N	033170	500	428 억	2492196	N	N	N	N
68	20230915	140340	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1301	6	2	0.46	547247522	421118	60.79	1282	1320	1282	1683	907	1295	1299.51	2.91	69858	1334	1314	1275	1255	1216	1324	1265	429	388	500	900	1	1	85728319	1115	14.78	0.85	12	0.49	88.00	1532.00	1872	20230531	-30.50	977	20230103	33.16	1872	-30.50	20230531	977	33.16	20230103	1872	-30.50	20230531	977	33.16	20230103	4.43	N	033170	500	428 억	2492196	N	N	N	N
69	20230915	130339	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1300	5	2	0.39	491036678	377982	54.56	1282	1320	1282	1683	907	1295	1299.10	2.91	71520	1334	1314	1275	1255	1216	1324	1265	429	388	500	900	1	1	85728319	1114	14.77	0.85	12	0.44	88.00	1532.00	1872	20230531	-30.56	977	20230103	33.06	1872	-30.56	20230531	977	33.06	20230103	1872	-30.56	20230531	977	33.06	20230103	4.43	N	033170	500	428 억	2492196	N	N	N	N
70	20230915	120343	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1302	7	2	0.54	424731362	327235	47.24	1282	1320	1282	1683	907	1295	1297.94	2.91	81840	1334	1314	1275	1255	1216	1324	1265	429	388	500	900	1	1	85728319	1116	14.80	0.85	12	0.38	88.00	1532.00	1872	20230531	-30.45	977	20230103	33.27	1872	-30.45	20230531	977	33.27	20230103	1872	-30.45	20230531	977	33.27	20230103	4.43	N	033170	500	428 억	2492196	N	N	N	N
71	20230915	110343	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1302	7	2	0.54	398274680	306855	44.29	1282	1320	1282	1683	907	1295	1297.92	2.91	75386	1334	1314	1275	1255	1216	1324	1265	429	388	500	900	1	1	85728319	1116	14.80	0.85	12	0.36	88.00	1532.00	1872	20230531	-30.45	977	20230103	33.27	1872	-30.45	20230531	977	33.27	20230103	1872	-30.45	20230531	977	33.27	20230103	4.43	N	033170	500	428 억	2492196	N	N	N	N
72	20230915	100344	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1304	9	2	0.69	321367629	247592	35.74	1282	1320	1282	1683	907	1295	1297.97	2.91	55782	1334	1314	1275	1255	1216	1324	1265	429	388	500	900	1	1	85728319	1118	14.82	0.85	12	0.29	88.00	1532.00	1872	20230531	-30.34	977	20230103	33.47	1872	-30.34	20230531	977	33.47	20230103	1872	-30.34	20230531	977	33.47	20230103	4.43	N	033170	500	428 억	2492196	N	N	N	N
73	20230915	090337	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1290	-5	5	-0.39	49019673	38039	5.49	1282	1295	1282	1683	907	1295	1288.67	2.91	2219	1334	1314	1275	1255	1216	1324	1265	429	388	500	900	1	1	85728319	1106	14.66	0.84	12	0.04	88.00	1532.00	1872	20230531	-31.09	977	20230103	32.04	1872	-31.09	20230531	977	32.04	20230103	1872	-31.09	20230531	977	32.04	20230103	4.43	N	033170	500	428 억	2492196	N	N	N	N
74	20230914	160341	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1295	50	2	4.02	883407901	689410	75.64	1250	1295	1236	1618	872	1245	1281.37	3.55	135181	1311	1278	1250	1217	1189	1294	1233	429	373	500	870	1	1	85728319	1110	14.72	0.85	12	0.80	88.00	1532.00	1872	20230531	-30.82	977	20230103	32.55	1872	-30.82	20230531	977	32.55	20230103	1872	-30.82	20230531	977	32.55	20230103	4.40	N	033170	500	428 억	3047015	N	N	N	N
75	20230914	150336	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1294	49	2	3.94	828927170	647285	71.02	1250	1295	1236	1618	872	1245	1280.62	3.55	134328	1311	1278	1250	1217	1189	1294	1233	429	373	500	870	1	1	85728319	1109	14.70	0.84	12	0.76	88.00	1532.00	1872	20230531	-30.88	977	20230103	32.45	1872	-30.88	20230531	977	32.45	20230103	1872	-30.88	20230531	977	32.45	20230103	4.40	N	033170	500	428 억	3047015	N	N	N	N
76	20230914	140336	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1288	43	2	3.45	733634753	573475	62.92	1250	1295	1236	1618	872	1245	1279.28	3.55	146467	1311	1278	1250	1217	1189	1294	1233	429	373	500	870	1	1	85728319	1104	14.64	0.84	12	0.67	88.00	1532.00	1872	20230531	-31.20	977	20230103	31.83	1872	-31.20	20230531	977	31.83	20230103	1872	-31.20	20230531	977	31.83	20230103	4.40	N	033170	500	428 억	3047015	N	N	N	N
77	20230914	130334	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1291	46	2	3.69	691179236	540492	59.30	1250	1295	1236	1618	872	1245	1278.80	3.55	146894	1311	1278	1250	1217	1189	1294	1233	429	373	500	870	1	1	85728319	1107	14.67	0.84	12	0.63	88.00	1532.00	1872	20230531	-31.04	977	20230103	32.14	1872	-31.04	20230531	977	32.14	20230103	1872	-31.04	20230531	977	32.14	20230103	4.40	N	033170	500	428 억	3047015	N	N	N	N
78	20230914	120341	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1287	42	2	3.37	553909679	434059	47.62	1250	1294	1236	1618	872	1245	1276.12	3.55	136377	1311	1278	1250	1217	1189	1294	1233	429	373	500	870	1	1	85728319	1103	14.62	0.84	12	0.51	88.00	1532.00	1872	20230531	-31.25	977	20230103	31.73	1872	-31.25	20230531	977	31.73	20230103	1872	-31.25	20230531	977	31.73	20230103	4.40	N	033170	500	428 억	3047015	N	N	N	N
79	20230914	110336	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1284	39	2	3.13	394994691	310699	34.09	1250	1288	1236	1618	872	1245	1271.31	3.55	127595	1311	1278	1250	1217	1189	1294	1233	429	373	500	870	1	1	85728319	1101	14.59	0.84	12	0.36	88.00	1532.00	1872	20230531	-31.41	977	20230103	31.42	1872	-31.41	20230531	977	31.42	20230103	1872	-31.41	20230531	977	31.42	20230103	4.40	N	033170	500	428 억	3047015	N	N	N	N
80	20230914	100333	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1283	38	2	3.05	314644768	247956	27.21	1250	1288	1236	1618	872	1245	1268.95	3.55	131551	1311	1278	1250	1217	1189	1294	1233	429	373	500	870	1	1	85728319	1100	14.58	0.84	12	0.29	88.00	1532.00	1872	20230531	-31.46	977	20230103	31.32	1872	-31.46	20230531	977	31.32	20230103	1872	-31.46	20230531	977	31.32	20230103	4.40	N	033170	500	428 억	3047015	N	N	N	N
81	20230914	090338	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1264	19	2	1.53	12437214	9911	1.09	1250	1265	1247	1618	872	1245	1254.89	3.55	1944	1311	1278	1250	1217	1189	1294	1233	429	373	500	870	1	1	85728319	1084	14.36	0.83	12	0.01	88.00	1532.00	1872	20230531	-32.48	977	20230103	29.38	1872	-32.48	20230531	977	29.38	20230103	1872	-32.48	20230531	977	29.38	20230103	4.40	N	033170	500	428 억	3047015	N	N	N	N
82	20230913	160340	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1245	9	2	0.73	1135908310	909737	171.32	1236	1283	1222	1606	866	1236	1248.65	3.54	8217	1282	1259	1245	1222	1208	1270	1233	429	370	500	860	1	1	85728319	1067	14.15	0.81	12	1.06	88.00	1532.00	1872	20230531	-33.49	977	20230103	27.43	1872	-33.49	20230531	977	27.43	20230103	1872	-33.49	20230531	977	27.43	20230103	4.42	N	033170	500	428 억	3038799	N	N	N	N
83	20230913	150335	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1257	21	2	1.70	1023678297	819844	154.39	1236	1283	1222	1606	866	1236	1248.65	3.54	-21451	1282	1259	1245	1222	1208	1270	1233	429	370	500	860	1	1	85728319	1078	14.28	0.82	12	0.96	88.00	1532.00	1872	20230531	-32.85	977	20230103	28.66	1872	-32.85	20230531	977	28.66	20230103	1872	-32.85	20230531	977	28.66	20230103	4.42	N	033170	500	428 억	3038799	N	N	N	N
84	20230913	140339	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1253	17	2	1.38	932445334	747180	140.71	1236	1283	1222	1606	866	1236	1247.97	3.54	-53897	1282	1259	1245	1222	1208	1270	1233	429	370	500	860	1	1	85728319	1074	14.24	0.82	12	0.87	88.00	1532.00	1872	20230531	-33.07	977	20230103	28.25	1872	-33.07	20230531	977	28.25	20230103	1872	-33.07	20230531	977	28.25	20230103	4.42	N	033170	500	428 억	3038799	N	N	N	N
85	20230913	130330	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1232	-4	5	-0.32	796900469	637926	120.14	1236	1283	1222	1606	866	1236	1249.23	3.54	-67736	1282	1259	1245	1222	1208	1270	1233	429	370	500	860	1	1	85728319	1056	14.00	0.80	12	0.74	88.00	1532.00	1872	20230531	-34.19	977	20230103	26.10	1872	-34.19	20230531	977	26.10	20230103	1872	-34.19	20230531	977	26.10	20230103	4.42	N	033170	500	428 억	3038799	N	N	N	N
86	20230913	120340	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1230	-6	5	-0.49	733960582	586694	110.49	1236	1283	1222	1606	866	1236	1251.05	3.54	-84238	1282	1259	1245	1222	1208	1270	1233	429	370	500	860	1	1	85728319	1054	13.98	0.80	12	0.68	88.00	1532.00	1872	20230531	-34.29	977	20230103	25.90	1872	-34.29	20230531	977	25.90	20230103	1872	-34.29	20230531	977	25.90	20230103	4.42	N	033170	500	428 억	3038799	N	N	N	N
87	20230913	110335	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1234	-2	5	-0.16	535627021	424990	80.04	1236	1283	1231	1606	866	1236	1260.41	3.54	-60193	1282	1259	1245	1222	1208	1270	1233	429	370	500	860	1	1	85728319	1058	14.02	0.81	12	0.50	88.00	1532.00	1872	20230531	-34.08	977	20230103	26.31	1872	-34.08	20230531	977	26.31	20230103	1872	-34.08	20230531	977	26.31	20230103	4.42	N	033170	500	428 억	3038799	N	N	N	N
88	20230913	100334	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1248	12	2	0.97	402662679	317508	59.79	1236	1283	1236	1606	866	1236	1268.33	3.54	5342	1282	1259	1245	1222	1208	1270	1233	429	370	500	860	1	1	85728319	1070	14.18	0.81	12	0.37	88.00	1532.00	1872	20230531	-33.33	977	20230103	27.74	1872	-33.33	20230531	977	27.74	20230103	1872	-33.33	20230531	977	27.74	20230103	4.42	N	033170	500	428 억	3038799	N	N	N	N
89	20230913	090331	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1263	27	2	2.18	37002451	29627	5.58	1236	1272	1236	1606	866	1236	1249.56	3.54	11922	1282	1259	1245	1222	1208	1270	1233	429	370	500	860	1	1	85728319	1083	14.35	0.82	12	0.03	88.00	1532.00	1872	20230531	-32.53	977	20230103	29.27	1872	-32.53	20230531	977	29.27	20230103	1872	-32.53	20230531	977	29.27	20230103	4.42	N	033170	500	428 억	3038799	N	N	N	N
90	20230912	160329	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1236	5	2	0.41	661659436	529779	88.99	1231	1268	1231	1600	862	1231	1248.98	3.46	64999	1263	1246	1233	1216	1203	1240	1210	429	369	500	860	1	1	85728319	1060	14.05	0.81	12	0.62	88.00	1532.00	1872	20230531	-33.97	977	20230103	26.51	1872	-33.97	20230531	977	26.51	20230103	1872	-33.97	20230531	977	26.51	20230103	4.42	N	033170	500	428 억	2965731	N	N	N	N
91	20230912	150334	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1239	8	2	0.65	638814494	511297	85.89	1231	1268	1231	1600	862	1231	1249.40	3.46	68162	1263	1246	1233	1216	1203	1240	1210	429	369	500	860	1	1	85728319	1062	14.08	0.81	12	0.60	88.00	1532.00	1872	20230531	-33.81	977	20230103	26.82	1872	-33.81	20230531	977	26.82	20230103	1872	-33.81	20230531	977	26.82	20230103	4.42	N	033170	500	428 억	2965731	N	N	N	N
92	20230912	140334	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1238	7	2	0.57	544384260	434823	73.04	1231	1268	1231	1600	862	1231	1251.97	3.46	44942	1263	1246	1233	1216	1203	1240	1210	429	369	500	860	1	1	85728319	1061	14.07	0.81	12	0.51	88.00	1532.00	1872	20230531	-33.87	977	20230103	26.71	1872	-33.87	20230531	977	26.71	20230103	1872	-33.87	20230531	977	26.71	20230103	4.42	N	033170	500	428 억	2965731	N	N	N	N
93	20230912	130331	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1250	19	2	1.54	481538238	384456	64.58	1231	1268	1231	1600	862	1231	1252.52	3.46	52873	1263	1246	1233	1216	1203	1240	1210	429	369	500	860	1	1	85728319	1072	14.20	0.82	12	0.45	88.00	1532.00	1872	20230531	-33.23	977	20230103	27.94	1872	-33.23	20230531	977	27.94	20230103	1872	-33.23	20230531	977	27.94	20230103	4.42	N	033170	500	428 억	2965731	N	N	N	N
94	20230912	120325	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1249	18	2	1.46	456909449	364699	61.26	1231	1268	1231	1600	862	1231	1252.84	3.46	59243	1263	1246	1233	1216	1203	1240	1210	429	369	500	860	1	1	85728319	1071	14.19	0.82	12	0.43	88.00	1532.00	1872	20230531	-33.28	977	20230103	27.84	1872	-33.28	20230531	977	27.84	20230103	1872	-33.28	20230531	977	27.84	20230103	4.42	N	033170	500	428 억	2965731	N	N	N	N
95	20230912	110330	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1243	12	2	0.97	409788893	326814	54.90	1231	1268	1231	1600	862	1231	1253.89	3.46	65192	1263	1246	1233	1216	1203	1240	1210	429	369	500	860	1	1	85728319	1066	14.12	0.81	12	0.38	88.00	1532.00	1872	20230531	-33.60	977	20230103	27.23	1872	-33.60	20230531	977	27.23	20230103	1872	-33.60	20230531	977	27.23	20230103	4.42	N	033170	500	428 억	2965731	N	N	N	N
96	20230912	100330	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1256	25	2	2.03	348952335	278029	46.70	1231	1268	1231	1600	862	1231	1255.09	3.46	79287	1263	1246	1233	1216	1203	1240	1210	429	369	500	860	1	1	85728319	1077	14.27	0.82	12	0.32	88.00	1532.00	1872	20230531	-32.91	977	20230103	28.56	1872	-32.91	20230531	977	28.56	20230103	1872	-32.91	20230531	977	28.56	20230103	4.42	N	033170	500	428 억	2965731	N	N	N	N
97	20230912	090334	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1245	14	2	1.14	41269076	33329	5.60	1231	1249	1231	1600	862	1231	1238.23	3.46	-126	1263	1246	1233	1216	1203	1240	1210	429	369	500	860	1	1	85728319	1067	14.15	0.81	12	0.04	88.00	1532.00	1872	20230531	-33.49	977	20230103	27.43	1872	-33.49	20230531	977	27.43	20230103	1872	-33.49	20230531	977	27.43	20230103	4.42	N	033170	500	428 억	2965731	N	N	N	N
98	20230911	160326	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1231	-19	5	-1.52	728905656	592530	52.58	1241	1250	1220	1625	875	1250	1230.16	3.46	300	1323	1286	1263	1226	1203	1275	1215	429	375	500	870	1	1	85728319	1055	13.99	0.80	12	0.69	88.00	1532.00	1872	20230531	-34.24	977	20230103	26.00	1872	-34.24	20230531	977	26.00	20230103	1872	-34.24	20230531	977	26.00	20230103	4.38	N	033170	500	428 억	2965429	N	N	N	N
99	20230911	150333	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1235	-15	5	-1.20	700632078	569549	50.54	1241	1250	1220	1625	875	1250	1230.15	3.46	-794	1323	1286	1263	1226	1203	1275	1215	429	375	500	870	1	1	85728319	1059	14.03	0.81	12	0.66	88.00	1532.00	1872	20230531	-34.03	977	20230103	26.41	1872	-34.03	20230531	977	26.41	20230103	1872	-34.03	20230531	977	26.41	20230103	4.38	N	033170	500	428 억	2965429	N	N	N	N
100	20230911	140335	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1235	-15	5	-1.20	642020812	521950	46.32	1241	1250	1220	1625	875	1250	1230.04	3.46	6435	1323	1286	1263	1226	1203	1275	1215	429	375	500	870	1	1	85728319	1059	14.03	0.81	12	0.61	88.00	1532.00	1872	20230531	-34.03	977	20230103	26.41	1872	-34.03	20230531	977	26.41	20230103	1872	-34.03	20230531	977	26.41	20230103	4.38	N	033170	500	428 억	2965429	N	N	N	N
101	20230911	130328	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1230	-20	5	-1.60	597333715	485742	43.11	1241	1250	1220	1625	875	1250	1229.73	3.46	19647	1323	1286	1263	1226	1203	1275	1215	429	375	500	870	1	1	85728319	1054	13.98	0.80	12	0.57	88.00	1532.00	1872	20230531	-34.29	977	20230103	25.90	1872	-34.29	20230531	977	25.90	20230103	1872	-34.29	20230531	977	25.90	20230103	4.38	N	033170	500	428 억	2965429	N	N	N	N
102	20230911	120329	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1235	-15	5	-1.20	568605011	462416	41.04	1241	1250	1220	1625	875	1250	1229.64	3.46	27907	1323	1286	1263	1226	1203	1275	1215	429	375	500	870	1	1	85728319	1059	14.03	0.81	12	0.54	88.00	1532.00	1872	20230531	-34.03	977	20230103	26.41	1872	-34.03	20230531	977	26.41	20230103	1872	-34.03	20230531	977	26.41	20230103	4.38	N	033170	500	428 억	2965429	N	N	N	N
103	20230911	110323	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1235	-15	5	-1.20	520342979	423313	37.57	1241	1250	1220	1625	875	1250	1229.22	3.46	23264	1323	1286	1263	1226	1203	1275	1215	429	375	500	870	1	1	85728319	1059	14.03	0.81	12	0.49	88.00	1532.00	1872	20230531	-34.03	977	20230103	26.41	1872	-34.03	20230531	977	26.41	20230103	1872	-34.03	20230531	977	26.41	20230103	4.38	N	033170	500	428 억	2965429	N	N	N	N
104	20230911	100326	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1234	-16	5	-1.28	457302419	372059	33.02	1241	1250	1220	1625	875	1250	1229.11	3.46	3210	1323	1286	1263	1226	1203	1275	1215	429	375	500	870	1	1	85728319	1058	14.02	0.81	12	0.43	88.00	1532.00	1872	20230531	-34.08	977	20230103	26.31	1872	-34.08	20230531	977	26.31	20230103	1872	-34.08	20230531	977	26.31	20230103	4.38	N	033170	500	428 억	2965429	N	N	N	N
105	20230911	090325	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1242	-8	5	-0.64	60294002	48543	4.31	1241	1250	1238	1625	875	1250	1242.07	3.46	-7260	1323	1286	1263	1226	1203	1275	1215	429	375	500	870	1	1	85728319	1065	14.11	0.81	12	0.06	88.00	1532.00	1872	20230531	-33.65	977	20230103	27.12	1872	-33.65	20230531	977	27.12	20230103	1872	-33.65	20230531	977	27.12	20230103	4.38	N	033170	500	428 억	2965429	N	N	N	N
106	20230908	160329	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1250	-50	5	-3.85	1398981452	1112077	146.15	1290	1300	1240	1690	910	1300	1257.98	3.92	-389224	1338	1318	1294	1274	1250	1307	1263	429	390	500	910	1	1	85728319	1072	14.20	0.82	12	1.30	88.00	1532.00	1872	20230531	-33.23	977	20230103	27.94	1872	-33.23	20230531	977	27.94	20230103	1872	-33.23	20230531	977	27.94	20230103	4.34	N	033170	500	428 억	3356663	N	N	N	N
107	20230908	150330	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1249	-51	5	-3.92	1325311528	1053144	138.40	1290	1300	1240	1690	910	1300	1258.43	3.92	-388700	1338	1318	1294	1274	1250	1307	1263	429	390	500	910	1	1	85728319	1071	14.19	0.82	12	1.23	88.00	1532.00	1872	20230531	-33.28	977	20230103	27.84	1872	-33.28	20230531	977	27.84	20230103	1872	-33.28	20230531	977	27.84	20230103	4.34	N	033170	500	428 억	3356663	N	N	N	N
108	20230908	140328	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1247	-53	5	-4.08	1208359458	959155	126.05	1290	1300	1240	1690	910	1300	1259.81	3.92	-397859	1338	1318	1294	1274	1250	1307	1263	429	390	500	910	1	1	85728319	1069	14.17	0.81	12	1.12	88.00	1532.00	1872	20230531	-33.39	977	20230103	27.64	1872	-33.39	20230531	977	27.64	20230103	1872	-33.39	20230531	977	27.64	20230103	4.34	N	033170	500	428 억	3356663	N	N	N	N
109	20230908	130331	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1253	-47	5	-3.62	941351321	745287	97.94	1290	1300	1251	1690	910	1300	1263.06	3.92	-295089	1338	1318	1294	1274	1250	1307	1263	429	390	500	910	1	1	85728319	1074	14.24	0.82	12	0.87	88.00	1532.00	1872	20230531	-33.07	977	20230103	28.25	1872	-33.07	20230531	977	28.25	20230103	1872	-33.07	20230531	977	28.25	20230103	4.34	N	033170	500	428 억	3356663	N	N	N	N
110	20230908	120338	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1257	-43	5	-3.31	810189685	640779	84.21	1290	1300	1251	1690	910	1300	1264.37	3.92	-255409	1338	1318	1294	1274	1250	1307	1263	429	390	500	910	1	1	85728319	1078	14.28	0.82	12	0.75	88.00	1532.00	1872	20230531	-32.85	977	20230103	28.66	1872	-32.85	20230531	977	28.66	20230103	1872	-32.85	20230531	977	28.66	20230103	4.34	N	033170	500	428 억	3356663	N	N	N	N
111	20230908	110333	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1262	-38	5	-2.92	732398510	579027	76.09	1290	1300	1251	1690	910	1300	1264.87	3.92	-210266	1338	1318	1294	1274	1250	1307	1263	429	390	500	910	1	1	85728319	1082	14.34	0.82	12	0.68	88.00	1532.00	1872	20230531	-32.59	977	20230103	29.17	1872	-32.59	20230531	977	29.17	20230103	1872	-32.59	20230531	977	29.17	20230103	4.34	N	033170	500	428 억	3356663	N	N	N	N
112	20230908	100329	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1256	-44	5	-3.38	601903779	475191	62.45	1290	1300	1254	1690	910	1300	1266.64	3.92	-159957	1338	1318	1294	1274	1250	1307	1263	429	390	500	910	1	1	85728319	1077	14.27	0.82	12	0.55	88.00	1532.00	1872	20230531	-32.91	977	20230103	28.56	1872	-32.91	20230531	977	28.56	20230103	1872	-32.91	20230531	977	28.56	20230103	4.34	N	033170	500	428 억	3356663	N	N	N	N
113	20230908	090335	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1270	-30	5	-2.31	118013707	92359	12.14	1290	1300	1267	1690	910	1300	1277.72	3.92	-65345	1338	1318	1294	1274	1250	1307	1263	429	390	500	910	1	1	85728319	1089	14.43	0.83	12	0.11	88.00	1532.00	1872	20230531	-32.16	977	20230103	29.99	1872	-32.16	20230531	977	29.99	20230103	1872	-32.16	20230531	977	29.99	20230103	4.34	N	033170	500	428 억	3356663	N	N	N	N
114	20230907	160329	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1300	-9	5	-0.69	978718219	756996	113.10	1303	1314	1270	1701	917	1309	1292.89	3.72	168692	1376	1342	1321	1287	1266	1332	1277	429	392	500	910	1	1	85728319	1114	14.77	0.85	12	0.88	88.00	1532.00	1872	20230531	-30.56	977	20230103	33.06	1872	-30.56	20230531	977	33.06	20230103	1872	-30.56	20230531	977	33.06	20230103	4.35	N	033170	500	428 억	3187974	N	N	N	N
115	20230907	150328	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1291	-18	5	-1.38	957306018	740487	110.63	1303	1314	1270	1701	917	1309	1292.81	3.72	163596	1376	1342	1321	1287	1266	1332	1277	429	392	500	910	1	1	85728319	1107	14.67	0.84	12	0.86	88.00	1532.00	1872	20230531	-31.04	977	20230103	32.14	1872	-31.04	20230531	977	32.14	20230103	1872	-31.04	20230531	977	32.14	20230103	4.35	N	033170	500	428 억	3187974	N	N	N	N
116	20230907	140328	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1297	-12	5	-0.92	880644820	681210	101.78	1303	1314	1270	1701	917	1309	1292.77	3.72	187541	1376	1342	1321	1287	1266	1332	1277	429	392	500	910	1	1	85728319	1112	14.74	0.85	12	0.79	88.00	1532.00	1872	20230531	-30.72	977	20230103	32.75	1872	-30.72	20230531	977	32.75	20230103	1872	-30.72	20230531	977	32.75	20230103	4.35	N	033170	500	428 억	3187974	N	N	N	N
117	20230907	130330	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1311	2	2	0.15	826177482	639378	95.53	1303	1311	1270	1701	917	1309	1292.16	3.72	189152	1376	1342	1321	1287	1266	1332	1277	429	392	500	910	1	1	85728319	1124	14.90	0.86	12	0.75	88.00	1532.00	1872	20230531	-29.97	977	20230103	34.19	1872	-29.97	20230531	977	34.19	20230103	1872	-29.97	20230531	977	34.19	20230103	4.35	N	033170	500	428 억	3187974	N	N	N	N
118	20230907	120331	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1284	-25	5	-1.91	646723455	501305	74.90	1303	1311	1270	1701	917	1309	1290.08	3.72	112391	1376	1342	1321	1287	1266	1332	1277	429	392	500	910	1	1	85728319	1101	14.59	0.84	12	0.58	88.00	1532.00	1872	20230531	-31.41	977	20230103	31.42	1872	-31.41	20230531	977	31.42	20230103	1872	-31.41	20230531	977	31.42	20230103	4.35	N	033170	500	428 억	3187974	N	N	N	N
119	20230907	110331	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1282	-27	5	-2.06	603878443	467878	69.90	1303	1311	1270	1701	917	1309	1290.68	3.72	98162	1376	1342	1321	1287	1266	1332	1277	429	392	500	910	1	1	85728319	1099	14.57	0.84	12	0.55	88.00	1532.00	1872	20230531	-31.52	977	20230103	31.22	1872	-31.52	20230531	977	31.22	20230103	1872	-31.52	20230531	977	31.22	20230103	4.35	N	033170	500	428 억	3187974	N	N	N	N
120	20230907	100329	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1289	-20	5	-1.53	485302902	375386	56.08	1303	1311	1270	1701	917	1309	1292.81	3.72	108010	1376	1342	1321	1287	1266	1332	1277	429	392	500	910	1	1	85728319	1105	14.65	0.84	12	0.44	88.00	1532.00	1872	20230531	-31.14	977	20230103	31.93	1872	-31.14	20230531	977	31.93	20230103	1872	-31.14	20230531	977	31.93	20230103	4.35	N	033170	500	428 억	3187974	N	N	N	N
121	20230907	090333	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1310	1	2	0.08	4921040	3777	0.56	1303	1310	1300	1701	917	1309	1302.90	3.72	-1150	1376	1342	1321	1287	1266	1332	1277	429	392	500	910	1	1	85728319	1123	14.89	0.86	12	0.00	88.00	1532.00	1872	20230531	-30.02	977	20230103	34.08	1872	-30.02	20230531	977	34.08	20230103	1872	-30.02	20230531	977	34.08	20230103	4.35	N	033170	500	428 억	3187974	N	N	N	N
122	20230906	160328	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1309	-21	5	-1.58	880774077	668234	114.20	1346	1355	1300	1729	931	1330	1318.06	3.67	40807	1376	1352	1336	1312	1296	1345	1305	429	399	500	930	1	1	85728319	1122	14.88	0.85	12	0.78	88.00	1532.00	1872	20230531	-30.07	977	20230103	33.98	1872	-30.07	20230531	977	33.98	20230103	1872	-30.07	20230531	977	33.98	20230103	4.28	N	033170	500	428 억	3147602	N	N	N	N
123	20230906	150328	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1309	-21	5	-1.58	809065935	613598	104.86	1346	1355	1300	1729	931	1330	1318.56	3.67	31463	1376	1352	1336	1312	1296	1345	1305	429	399	500	930	1	1	85728319	1122	14.88	0.85	12	0.72	88.00	1532.00	1872	20230531	-30.07	977	20230103	33.98	1872	-30.07	20230531	977	33.98	20230103	1872	-30.07	20230531	977	33.98	20230103	4.28	N	033170	500	428 억	3147602	N	N	N	N
124	20230906	140330	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1309	-21	5	-1.58	713179321	540301	92.34	1346	1355	1300	1729	931	1330	1319.97	3.67	26558	1376	1352	1336	1312	1296	1345	1305	429	399	500	930	1	1	85728319	1122	14.88	0.85	12	0.63	88.00	1532.00	1872	20230531	-30.07	977	20230103	33.98	1872	-30.07	20230531	977	33.98	20230103	1872	-30.07	20230531	977	33.98	20230103	4.28	N	033170	500	428 억	3147602	N	N	N	N
125	20230906	130328	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1315	-15	5	-1.13	675866102	511765	87.46	1346	1355	1300	1729	931	1330	1320.66	3.67	19689	1376	1352	1336	1312	1296	1345	1305	429	399	500	930	1	1	85728319	1127	14.94	0.86	12	0.60	88.00	1532.00	1872	20230531	-29.75	977	20230103	34.60	1872	-29.75	20230531	977	34.60	20230103	1872	-29.75	20230531	977	34.60	20230103	4.28	N	033170	500	428 억	3147602	N	N	N	N
126	20230906	120331	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1314	-16	5	-1.20	626735669	474244	81.05	1346	1355	1300	1729	931	1330	1321.55	3.67	11229	1376	1352	1336	1312	1296	1345	1305	429	399	500	930	1	1	85728319	1126	14.93	0.86	12	0.55	88.00	1532.00	1872	20230531	-29.81	977	20230103	34.49	1872	-29.81	20230531	977	34.49	20230103	1872	-29.81	20230531	977	34.49	20230103	4.28	N	033170	500	428 억	3147602	N	N	N	N
127	20230906	110331	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1313	-17	5	-1.28	426662622	321042	54.86	1346	1355	1305	1729	931	1330	1328.99	3.67	-36810	1376	1352	1336	1312	1296	1345	1305	429	399	500	930	1	1	85728319	1126	14.92	0.86	12	0.37	88.00	1532.00	1872	20230531	-29.86	977	20230103	34.39	1872	-29.86	20230531	977	34.39	20230103	1872	-29.86	20230531	977	34.39	20230103	4.28	N	033170	500	428 억	3147602	N	N	N	N
128	20230906	100322	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1315	-15	5	-1.13	301293361	225461	38.53	1346	1355	1315	1729	931	1330	1336.34	3.67	-39692	1376	1352	1336	1312	1296	1345	1305	429	399	500	930	1	1	85728319	1127	14.94	0.86	12	0.26	88.00	1532.00	1872	20230531	-29.75	977	20230103	34.60	1872	-29.75	20230531	977	34.60	20230103	1872	-29.75	20230531	977	34.60	20230103	4.28	N	033170	500	428 억	3147602	N	N	N	N
129	20230906	090324	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1348	18	2	1.35	68292006	50897	8.70	1346	1349	1333	1729	931	1330	1341.77	3.67	7904	1376	1352	1336	1312	1296	1345	1305	429	399	500	930	1	1	85728319	1156	15.32	0.88	12	0.06	88.00	1532.00	1872	20230531	-27.99	977	20230103	37.97	1872	-27.99	20230531	977	37.97	20230103	1872	-27.99	20230531	977	37.97	20230103	4.28	N	033170	500	428 억	3147602	N	N	N	N
130	20230905	160324	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1330	-10	5	-0.75	776334831	581637	70.72	1352	1360	1320	1742	938	1340	1334.74	3.70	-24048	1394	1367	1344	1317	1294	1355	1305	429	402	500	930	1	1	85728319	1140	15.11	0.87	12	0.68	88.00	1532.00	1872	20230531	-28.95	977	20230103	36.13	1872	-28.95	20230531	977	36.13	20230103	1872	-28.95	20230531	977	36.13	20230103	4.25	N	033170	500	428 억	3171651	N	N	N	N
131	20230905	150334	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1327	-13	5	-0.97	747667294	560046	68.10	1352	1360	1320	1742	938	1340	1335.01	3.70	-28352	1394	1367	1344	1317	1294	1355	1305	429	402	500	930	1	1	85728319	1138	15.08	0.87	12	0.65	88.00	1532.00	1872	20230531	-29.11	977	20230103	35.82	1872	-29.11	20230531	977	35.82	20230103	1872	-29.11	20230531	977	35.82	20230103	4.25	N	033170	500	428 억	3171651	N	N	N	N
132	20230905	140327	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1329	-11	5	-0.82	596577448	445856	54.21	1352	1360	1325	1742	938	1340	1338.05	3.70	-33934	1394	1367	1344	1317	1294	1355	1305	429	402	500	930	1	1	85728319	1139	15.10	0.87	12	0.52	88.00	1532.00	1872	20230531	-29.01	977	20230103	36.03	1872	-29.01	20230531	977	36.03	20230103	1872	-29.01	20230531	977	36.03	20230103	4.25	N	033170	500	428 억	3171651	N	N	N	N
133	20230905	130318	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1334	-6	5	-0.45	509849558	380573	46.28	1352	1360	1326	1742	938	1340	1339.69	3.70	-26465	1394	1367	1344	1317	1294	1355	1305	429	402	500	930	1	1	85728319	1144	15.16	0.87	12	0.44	88.00	1532.00	1872	20230531	-28.74	977	20230103	36.54	1872	-28.74	20230531	977	36.54	20230103	1872	-28.74	20230531	977	36.54	20230103	4.25	N	033170	500	428 억	3171651	N	N	N	N
134	20230905	120325	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1339	-1	5	-0.07	448962211	334953	40.73	1352	1360	1326	1742	938	1340	1340.37	3.70	-24697	1394	1367	1344	1317	1294	1355	1305	429	402	500	930	1	1	85728319	1148	15.22	0.87	12	0.39	88.00	1532.00	1872	20230531	-28.47	977	20230103	37.05	1872	-28.47	20230531	977	37.05	20230103	1872	-28.47	20230531	977	37.05	20230103	4.25	N	033170	500	428 억	3171651	N	N	N	N
135	20230905	110325	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1330	-10	5	-0.75	378409761	281967	34.29	1352	1360	1326	1742	938	1340	1342.04	3.70	-48212	1394	1367	1344	1317	1294	1355	1305	429	402	500	930	1	1	85728319	1140	15.11	0.87	12	0.33	88.00	1532.00	1872	20230531	-28.95	977	20230103	36.13	1872	-28.95	20230531	977	36.13	20230103	1872	-28.95	20230531	977	36.13	20230103	4.25	N	033170	500	428 억	3171651	N	N	N	N
136	20230905	100323	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1338	-2	5	-0.15	236954551	175705	21.36	1352	1360	1330	1742	938	1340	1348.59	3.70	-11770	1394	1367	1344	1317	1294	1355	1305	429	402	500	930	1	1	85728319	1147	15.20	0.87	12	0.20	88.00	1532.00	1872	20230531	-28.53	977	20230103	36.95	1872	-28.53	20230531	977	36.95	20230103	1872	-28.53	20230531	977	36.95	20230103	4.25	N	033170	500	428 억	3171651	N	N	N	N
137	20230905	090318	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1340	0	3	0.00	25062517	18655	2.27	1352	1352	1340	1742	938	1340	1343.47	3.70	-5644	1394	1367	1344	1317	1294	1355	1305	429	402	500	930	1	1	85728319	1149	15.23	0.87	12	0.02	88.00	1532.00	1872	20230531	-28.42	977	20230103	37.15	1872	-28.42	20230531	977	37.15	20230103	1872	-28.42	20230531	977	37.15	20230103	4.25	N	033170	500	428 억	3171651	N	N	N	N
138	20230904	160322	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1340	-15	5	-1.11	1089567746	810889	51.98	1367	1371	1321	1761	949	1355	1343.58	3.93	-194329	1410	1382	1331	1303	1252	1396	1317	429	406	500	940	1	1	85728319	1149	15.23	0.87	12	0.95	88.00	1532.00	1872	20230531	-28.42	977	20230103	37.15	1872	-28.42	20230531	977	37.15	20230103	1872	-28.42	20230531	977	37.15	20230103	4.25	N	033170	500	428 억	3365701	N	N	N	N
139	20230904	150316	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1334	-21	5	-1.55	1033922461	769318	49.31	1367	1371	1321	1761	949	1355	1343.85	3.93	-192727	1410	1382	1331	1303	1252	1396	1317	429	406	500	940	1	1	85728319	1144	15.16	0.87	12	0.90	88.00	1532.00	1872	20230531	-28.74	977	20230103	36.54	1872	-28.74	20230531	977	36.54	20230103	1872	-28.74	20230531	977	36.54	20230103	4.25	N	033170	500	428 억	3365701	N	N	N	N
140	20230904	140316	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1331	-24	5	-1.77	968982230	720559	46.19	1367	1371	1321	1761	949	1355	1344.66	3.93	-187159	1410	1382	1331	1303	1252	1396	1317	429	406	500	940	1	1	85728319	1141	15.12	0.87	12	0.84	88.00	1532.00	1872	20230531	-28.90	977	20230103	36.23	1872	-28.90	20230531	977	36.23	20230103	1872	-28.90	20230531	977	36.23	20230103	4.25	N	033170	500	428 억	3365701	N	N	N	N
141	20230904	130320	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1334	-21	5	-1.55	902404175	670515	42.98	1367	1371	1321	1761	949	1355	1345.74	3.93	-180350	1410	1382	1331	1303	1252	1396	1317	429	406	500	940	1	1	85728319	1144	15.16	0.87	12	0.78	88.00	1532.00	1872	20230531	-28.74	977	20230103	36.54	1872	-28.74	20230531	977	36.54	20230103	1872	-28.74	20230531	977	36.54	20230103	4.25	N	033170	500	428 억	3365701	N	N	N	N
142	20230904	120315	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1339	-16	5	-1.18	821595452	610095	39.11	1367	1371	1321	1761	949	1355	1346.57	3.93	-148069	1410	1382	1331	1303	1252	1396	1317	429	406	500	940	1	1	85728319	1148	15.22	0.87	12	0.71	88.00	1532.00	1872	20230531	-28.47	977	20230103	37.05	1872	-28.47	20230531	977	37.05	20230103	1872	-28.47	20230531	977	37.05	20230103	4.25	N	033170	500	428 억	3365701	N	N	N	N
143	20230904	110311	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1341	-14	5	-1.03	763230869	566643	36.32	1367	1371	1321	1761	949	1355	1346.83	3.93	-128511	1410	1382	1331	1303	1252	1396	1317	429	406	500	940	1	1	85728319	1150	15.24	0.88	12	0.66	88.00	1532.00	1872	20230531	-28.37	977	20230103	37.26	1872	-28.37	20230531	977	37.26	20230103	1872	-28.37	20230531	977	37.26	20230103	4.25	N	033170	500	428 억	3365701	N	N	N	N
144	20230904	100311	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1360	5	2	0.37	637050051	473063	30.32	1367	1371	1321	1761	949	1355	1346.52	3.93	-93010	1410	1382	1331	1303	1252	1396	1317	429	406	500	940	1	1	85728319	1166	15.45	0.89	12	0.55	88.00	1532.00	1872	20230531	-27.35	977	20230103	39.20	1872	-27.35	20230531	977	39.20	20230103	1872	-27.35	20230531	977	39.20	20230103	4.25	N	033170	500	428 억	3365701	N	N	N	N
145	20230904	090317	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1353	-2	5	-0.15	162016266	119005	7.63	1367	1371	1342	1761	949	1355	1361.82	3.93	-52228	1410	1382	1331	1303	1252	1396	1317	429	406	500	940	1	1	85728319	1160	15.38	0.88	12	0.14	88.00	1532.00	1872	20230531	-27.72	977	20230103	38.49	1872	-27.72	20230531	977	38.49	20230103	1872	-27.72	20230531	977	38.49	20230103	4.25	N	033170	500	428 억	3365701	N	N	N	N
146	20230901	160313	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1355	65	2	5.04	2059961715	1535773	384.49	1280	1359	1280	1677	903	1290	1341.31	3.87	46987	1350	1320	1300	1270	1250	1310	1260	429	387	500	900	1	1	85728319	1162	15.40	0.88	12	1.79	88.00	1532.00	1872	20230531	-27.62	977	20230103	38.69	1872	-27.62	20230531	977	38.69	20230103	1872	-27.62	20230531	977	38.69	20230103	4.25	N	033170	500	428 억	3318996	N	N	N	N
147	20230901	150318	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1346	56	2	4.34	1948684595	1453424	363.88	1280	1359	1280	1677	903	1290	1340.76	3.87	43299	1350	1320	1300	1270	1250	1310	1260	429	387	500	900	1	1	85728319	1154	15.30	0.88	12	1.70	88.00	1532.00	1872	20230531	-28.10	977	20230103	37.77	1872	-28.10	20230531	977	37.77	20230103	1872	-28.10	20230531	977	37.77	20230103	4.25	N	033170	500	428 억	3318996	N	N	N	N
148	20230901	140315	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1352	62	2	4.81	1593150786	1190800	298.13	1280	1357	1280	1677	903	1290	1337.89	3.87	60107	1350	1320	1300	1270	1250	1310	1260	429	387	500	900	1	1	85728319	1159	15.36	0.88	12	1.39	88.00	1532.00	1872	20230531	-27.78	977	20230103	38.38	1872	-27.78	20230531	977	38.38	20230103	1872	-27.78	20230531	977	38.38	20230103	4.25	N	033170	500	428 억	3318996	N	N	N	N
149	20230901	130312	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1356	66	2	5.12	1363758574	1020435	255.47	1280	1357	1280	1677	903	1290	1336.46	3.87	78484	1350	1320	1300	1270	1250	1310	1260	429	387	500	900	1	1	85728319	1162	15.41	0.89	12	1.19	88.00	1532.00	1872	20230531	-27.56	977	20230103	38.79	1872	-27.56	20230531	977	38.79	20230103	1872	-27.56	20230531	977	38.79	20230103	4.25	N	033170	500	428 억	3318996	N	N	N	N
150	20230901	120314	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1335	45	2	3.49	1107247393	830282	207.87	1280	1353	1280	1677	903	1290	1333.59	3.87	114583	1350	1320	1300	1270	1250	1310	1260	429	387	500	900	1	1	85728319	1144	15.17	0.87	12	0.97	88.00	1532.00	1872	20230531	-28.69	977	20230103	36.64	1872	-28.69	20230531	977	36.64	20230103	1872	-28.69	20230531	977	36.64	20230103	4.25	N	033170	500	428 억	3318996	N	N	N	N
151	20230901	110314	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1340	50	2	3.88	819498057	616309	154.30	1280	1347	1280	1677	903	1290	1329.70	3.87	87557	1350	1320	1300	1270	1250	1310	1260	429	387	500	900	1	1	85728319	1149	15.23	0.87	12	0.72	88.00	1532.00	1872	20230531	-28.42	977	20230103	37.15	1872	-28.42	20230531	977	37.15	20230103	1872	-28.42	20230531	977	37.15	20230103	4.25	N	033170	500	428 억	3318996	N	N	N	N
152	20230901	100312	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1330	40	2	3.10	332548804	252705	63.27	1280	1335	1280	1677	903	1290	1315.98	3.87	33780	1350	1320	1300	1270	1250	1310	1260	429	387	500	900	1	1	85728319	1140	15.11	0.87	12	0.29	88.00	1532.00	1872	20230531	-28.95	977	20230103	36.13	1872	-28.95	20230531	977	36.13	20230103	1872	-28.95	20230531	977	36.13	20230103	4.25	N	033170	500	428 억	3318996	N	N	N	N
153	20230901	090309	60.00	KOSDAQ	반도체	N	N	N	N	60	N	1295	5	2	0.39	16477585	12809	3.21	1280	1295	1280	1677	903	1290	1286.35	3.87	-2238	1350	1320	1300	1270	1250	1310	1260	429	387	500	900	1	1	85728319	1110	14.72	0.85	12	0.01	88.00	1532.00	1872	20230531	-30.82	977	20230103	32.55	1872	-30.82	20230531	977	32.55	20230103	1872	-30.82	20230531	977	32.55	20230103	4.25	N	033170	500	428 억	3318996	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History