KissMeData/038060/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1365	0	3	0.00	125650075	93601	104.57	1368	1370	1327	1774	956	1365	1342.40	7.81	4627	1412	1388	1359	1335	1306	1374	1321	241	409	500	980	1	1	48103069	657	4.14	0.66	12	0.19	330.00	2077.00	1810	20230519	-24.59	920	20220930	48.37	1810	-24.59	20230519	960	42.19	20230103	1810	-24.59	20230519	910	50.00	20220927	0.28	N	038060	500	240 억	3755528	N	N	N	N
3	20230927	150439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1350	-15	5	-1.10	108808145	81178	90.69	1368	1370	1327	1774	956	1365	1340.36	7.81	5760	1412	1388	1359	1335	1306	1374	1321	241	409	500	980	1	1	48103069	649	4.09	0.65	12	0.17	330.00	2077.00	1810	20230519	-25.41	920	20220930	46.74	1810	-25.41	20230519	960	40.62	20230103	1810	-25.41	20230519	910	48.35	20220927	0.28	N	038060	500	240 억	3755528	N	N	N	N
4	20230927	140439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1335	-30	5	-2.20	90197328	67239	75.12	1368	1370	1327	1774	956	1365	1341.44	7.81	4865	1412	1388	1359	1335	1306	1374	1321	241	409	500	980	1	1	48103069	642	4.05	0.64	12	0.14	330.00	2077.00	1810	20230519	-26.24	920	20220930	45.11	1810	-26.24	20230519	960	39.06	20230103	1810	-26.24	20230519	910	46.70	20220927	0.28	N	038060	500	240 억	3755528	N	N	N	N
5	20230927	130435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1336	-29	5	-2.12	72591085	54014	60.34	1368	1370	1330	1774	956	1365	1343.93	7.81	1674	1412	1388	1359	1335	1306	1374	1321	241	409	500	980	1	1	48103069	643	4.05	0.64	12	0.11	330.00	2077.00	1810	20230519	-26.19	920	20220930	45.22	1810	-26.19	20230519	960	39.17	20230103	1810	-26.19	20230519	910	46.81	20220927	0.28	N	038060	500	240 억	3755528	N	N	N	N
6	20230927	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1343	-22	5	-1.61	61178848	45447	50.77	1368	1370	1331	1774	956	1365	1346.16	7.81	773	1412	1388	1359	1335	1306	1374	1321	241	409	500	980	1	1	48103069	646	4.07	0.65	12	0.09	330.00	2077.00	1810	20230519	-25.80	920	20220930	45.98	1810	-25.80	20230519	960	39.90	20230103	1810	-25.80	20230519	910	47.58	20220927	0.28	N	038060	500	240 억	3755528	N	N	N	N
7	20230927	110437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1358	-7	5	-0.51	30761958	22700	25.36	1368	1370	1335	1774	956	1365	1355.15	7.81	-2563	1412	1388	1359	1335	1306	1374	1321	241	409	500	980	1	1	48103069	653	4.12	0.65	12	0.05	330.00	2077.00	1810	20230519	-24.97	920	20220930	47.61	1810	-24.97	20230519	960	41.46	20230103	1810	-24.97	20230519	910	49.23	20220927	0.28	N	038060	500	240 억	3755528	N	N	N	N
8	20230927	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1367	2	2	0.15	18513435	13650	15.25	1368	1370	1335	1774	956	1365	1356.30	7.81	367	1412	1388	1359	1335	1306	1374	1321	241	409	500	980	1	1	48103069	658	4.14	0.66	12	0.03	330.00	2077.00	1810	20230519	-24.48	920	20220930	48.59	1810	-24.48	20230519	960	42.40	20230103	1810	-24.48	20230519	910	50.22	20220927	0.28	N	038060	500	240 억	3755528	N	N	N	N
9	20230927	090441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	-5	5	-0.37	2028415	1486	1.66	1368	1368	1360	1774	956	1365	1365.02	7.81	-1477	1412	1388	1359	1335	1306	1374	1321	241	409	500	980	1	1	48103069	654	4.12	0.65	12	0.00	330.00	2077.00	1810	20230519	-24.86	920	20220930	47.83	1810	-24.86	20230519	960	41.67	20230103	1810	-24.86	20230519	910	49.45	20220927	0.28	N	038060	500	240 억	3755528	N	N	N	N
10	20230926	160434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1365	5	2	0.37	122618122	89509	64.55	1383	1383	1330	1768	952	1360	1369.90	7.90	-46121	1500	1430	1395	1325	1290	1412	1307	241	408	500	970	1	1	48103069	657	4.14	0.66	12	0.19	330.00	2077.00	1810	20230519	-24.59	910	20220927	50.00	1810	-24.59	20230519	960	42.19	20230103	1810	-24.59	20230519	900	51.67	20220926	0.26	N	038060	500	240 억	3801901	N	N	N	N
11	20230926	150437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1365	5	2	0.37	115047741	83937	60.53	1383	1383	1330	1768	952	1360	1370.64	7.90	-44950	1500	1430	1395	1325	1290	1412	1307	241	408	500	970	1	1	48103069	657	4.14	0.66	12	0.17	330.00	2077.00	1810	20230519	-24.59	910	20220927	50.00	1810	-24.59	20230519	960	42.19	20230103	1810	-24.59	20230519	900	51.67	20220926	0.26	N	038060	500	240 억	3801901	N	N	N	N
12	20230926	140431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1357	-3	5	-0.22	98644213	71839	51.81	1383	1383	1330	1768	952	1360	1373.13	7.90	-45273	1500	1430	1395	1325	1290	1412	1307	241	408	500	970	1	1	48103069	653	4.11	0.65	12	0.15	330.00	2077.00	1810	20230519	-25.03	910	20220927	49.12	1810	-25.03	20230519	960	41.35	20230103	1810	-25.03	20230519	900	50.78	20220926	0.26	N	038060	500	240 억	3801901	N	N	N	N
13	20230926	130432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1361	1	2	0.07	90975462	66190	47.73	1383	1383	1330	1768	952	1360	1374.46	7.90	-44148	1500	1430	1395	1325	1290	1412	1307	241	408	500	970	1	1	48103069	655	4.12	0.66	12	0.14	330.00	2077.00	1810	20230519	-24.81	910	20220927	49.56	1810	-24.81	20230519	960	41.77	20230103	1810	-24.81	20230519	900	51.22	20220926	0.26	N	038060	500	240 억	3801901	N	N	N	N
14	20230926	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1364	4	2	0.29	89658798	65223	47.04	1383	1383	1330	1768	952	1360	1374.65	7.90	-43739	1500	1430	1395	1325	1290	1412	1307	241	408	500	970	1	1	48103069	656	4.13	0.66	12	0.14	330.00	2077.00	1810	20230519	-24.64	910	20220927	49.89	1810	-24.64	20230519	960	42.08	20230103	1810	-24.64	20230519	900	51.56	20220926	0.26	N	038060	500	240 억	3801901	N	N	N	N
15	20230926	110434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1363	3	2	0.22	84566586	61481	44.34	1383	1383	1330	1768	952	1360	1375.49	7.90	-43980	1500	1430	1395	1325	1290	1412	1307	241	408	500	970	1	1	48103069	656	4.13	0.66	12	0.13	330.00	2077.00	1810	20230519	-24.70	910	20220927	49.78	1810	-24.70	20230519	960	41.98	20230103	1810	-24.70	20230519	900	51.44	20220926	0.26	N	038060	500	240 억	3801901	N	N	N	N
16	20230926	100433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	0	3	0.00	80302013	58349	42.08	1383	1383	1330	1768	952	1360	1376.24	7.90	-45144	1500	1430	1395	1325	1290	1412	1307	241	408	500	970	1	1	48103069	654	4.12	0.65	12	0.12	330.00	2077.00	1810	20230519	-24.86	910	20220927	49.45	1810	-24.86	20230519	960	41.67	20230103	1810	-24.86	20230519	900	51.11	20220926	0.26	N	038060	500	240 억	3801901	N	N	N	N
17	20230926	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1381	21	2	1.54	1363172	987	0.71	1383	1383	1379	1768	952	1360	1381.13	7.90	-362	1500	1430	1395	1325	1290	1412	1307	241	408	500	970	1	1	48103069	664	4.18	0.66	12	0.00	330.00	2077.00	1810	20230519	-23.70	910	20220927	51.76	1810	-23.70	20230519	960	43.85	20230103	1810	-23.70	20230519	900	53.44	20220926	0.26	N	038060	500	240 억	3801901	N	N	N	N
18	20230925	160433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1360	-72	5	-5.03	192784540	138601	86.37	1440	1465	1360	1861	1003	1432	1390.96	7.96	-28344	1554	1493	1456	1395	1358	1474	1376	241	429	500	1030	1	1	48103069	654	4.12	0.65	12	0.29	330.00	2077.00	1810	20230519	-24.86	900	20220926	51.11	1810	-24.86	20230519	960	41.67	20230103	1810	-24.86	20230519	900	51.11	20220926	0.27	N	038060	500	240 억	3830847	N	N	N	N
19	20230925	150436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1365	-67	5	-4.68	172147911	123498	76.96	1440	1465	1361	1861	1003	1432	1393.93	7.96	-16653	1554	1493	1456	1395	1358	1474	1376	241	429	500	1030	1	1	48103069	657	4.14	0.66	12	0.26	330.00	2077.00	1810	20230519	-24.59	900	20220926	51.67	1810	-24.59	20230519	960	42.19	20230103	1810	-24.59	20230519	900	51.67	20220926	0.27	N	038060	500	240 억	3830847	N	N	N	N
20	20230925	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1382	-50	5	-3.49	150186864	107470	66.97	1440	1465	1371	1861	1003	1432	1397.48	7.96	-8136	1554	1493	1456	1395	1358	1474	1376	241	429	500	1030	1	1	48103069	665	4.19	0.67	12	0.22	330.00	2077.00	1810	20230519	-23.65	900	20220926	53.56	1810	-23.65	20230519	960	43.96	20230103	1810	-23.65	20230519	900	53.56	20220926	0.27	N	038060	500	240 억	3830847	N	N	N	N
21	20230925	130430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1381	-51	5	-3.56	141069235	100864	62.86	1440	1465	1371	1861	1003	1432	1398.61	7.96	-9603	1554	1493	1456	1395	1358	1474	1376	241	429	500	1030	1	1	48103069	664	4.18	0.66	12	0.21	330.00	2077.00	1810	20230519	-23.70	900	20220926	53.44	1810	-23.70	20230519	960	43.85	20230103	1810	-23.70	20230519	900	53.44	20220926	0.27	N	038060	500	240 억	3830847	N	N	N	N
22	20230925	120435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1392	-40	5	-2.79	125317668	89501	55.77	1440	1465	1371	1861	1003	1432	1400.18	7.96	-10413	1554	1493	1456	1395	1358	1474	1376	241	429	500	1030	1	1	48103069	670	4.22	0.67	12	0.19	330.00	2077.00	1810	20230519	-23.09	900	20220926	54.67	1810	-23.09	20230519	960	45.00	20230103	1810	-23.09	20230519	900	54.67	20220926	0.27	N	038060	500	240 억	3830847	N	N	N	N
23	20230925	110430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1390	-42	5	-2.93	99560426	70945	44.21	1440	1465	1371	1861	1003	1432	1403.35	7.96	-8382	1554	1493	1456	1395	1358	1474	1376	241	429	500	1030	1	1	48103069	669	4.21	0.67	12	0.15	330.00	2077.00	1810	20230519	-23.20	900	20220926	54.44	1810	-23.20	20230519	960	44.79	20230103	1810	-23.20	20230519	900	54.44	20220926	0.27	N	038060	500	240 억	3830847	N	N	N	N
24	20230925	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1405	-27	5	-1.89	52373649	37014	23.07	1440	1465	1403	1861	1003	1432	1414.97	7.96	-7782	1554	1493	1456	1395	1358	1474	1376	241	429	500	1030	1	1	48103069	676	4.26	0.68	12	0.08	330.00	2077.00	1810	20230519	-22.38	900	20220926	56.11	1810	-22.38	20230519	960	46.35	20230103	1810	-22.38	20230519	900	56.11	20220926	0.27	N	038060	500	240 억	3830847	N	N	N	N
25	20230925	090431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	1	2	0.07	6717880	4630	2.89	1440	1465	1433	1861	1003	1432	1450.95	7.96	-1405	1554	1493	1456	1395	1358	1474	1376	241	429	500	1030	1	1	48103069	689	4.34	0.69	12	0.01	330.00	2077.00	1810	20230519	-20.83	900	20220926	59.22	1810	-20.83	20230519	960	49.27	20230103	1810	-20.83	20230519	900	59.22	20220926	0.27	N	038060	500	240 억	3830847	N	N	N	N
26	20230922	160445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1432	-67	5	-4.47	232036146	160468	85.25	1499	1517	1419	1948	1050	1499	1446.00	8.05	-39192	1583	1541	1478	1436	1373	1562	1457	241	449	500	1070	1	1	48103069	689	4.34	0.69	12	0.33	330.00	2077.00	1810	20230519	-20.88	900	20220926	59.11	1810	-20.88	20230519	960	49.17	20230103	1810	-20.88	20230519	900	59.11	20220926	0.27	N	038060	500	240 억	3870106	N	N	N	N
27	20230922	150442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1424	-75	5	-5.00	206762719	142744	75.83	1499	1517	1424	1948	1050	1499	1448.49	8.05	-35959	1583	1541	1478	1436	1373	1562	1457	241	449	500	1070	1	1	48103069	685	4.32	0.69	12	0.30	330.00	2077.00	1810	20230519	-21.33	900	20220926	58.22	1810	-21.33	20230519	960	48.33	20230103	1810	-21.33	20230519	900	58.22	20220926	0.27	N	038060	500	240 억	3870106	N	N	N	N
28	20230922	140443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1430	-69	5	-4.60	171525296	118107	62.74	1499	1517	1430	1948	1050	1499	1452.29	8.05	-18945	1583	1541	1478	1436	1373	1562	1457	241	449	500	1070	1	1	48103069	688	4.33	0.69	12	0.25	330.00	2077.00	1810	20230519	-20.99	900	20220926	58.89	1810	-20.99	20230519	960	48.96	20230103	1810	-20.99	20230519	900	58.89	20220926	0.27	N	038060	500	240 억	3870106	N	N	N	N
29	20230922	130417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	-51	5	-3.40	111269467	76102	40.43	1499	1517	1433	1948	1050	1499	1462.11	8.05	-15963	1583	1541	1478	1436	1373	1562	1457	241	449	500	1070	1	1	48103069	697	4.39	0.70	12	0.16	330.00	2077.00	1810	20230519	-20.00	900	20220926	60.89	1810	-20.00	20230519	960	50.83	20230103	1810	-20.00	20230519	900	60.89	20220926	0.27	N	038060	500	240 억	3870106	N	N	N	N
30	20230922	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1451	-48	5	-3.20	104954989	71739	38.11	1499	1517	1433	1948	1050	1499	1463.01	8.05	-12450	1583	1541	1478	1436	1373	1562	1457	241	449	500	1070	1	1	48103069	698	4.40	0.70	12	0.15	330.00	2077.00	1810	20230519	-19.83	900	20220926	61.22	1810	-19.83	20230519	960	51.15	20230103	1810	-19.83	20230519	900	61.22	20220926	0.27	N	038060	500	240 억	3870106	N	N	N	N
31	20230922	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	-44	5	-2.94	88620666	60490	32.13	1499	1517	1433	1948	1050	1499	1465.05	8.05	-10815	1583	1541	1478	1436	1373	1562	1457	241	449	500	1070	1	1	48103069	700	4.41	0.70	12	0.13	330.00	2077.00	1810	20230519	-19.61	900	20220926	61.67	1810	-19.61	20230519	960	51.56	20230103	1810	-19.61	20230519	900	61.67	20220926	0.27	N	038060	500	240 억	3870106	N	N	N	N
32	20230922	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	-58	5	-3.87	77900681	53094	28.21	1499	1517	1433	1948	1050	1499	1467.22	8.05	-8304	1583	1541	1478	1436	1373	1562	1457	241	449	500	1070	1	1	48103069	693	4.37	0.69	12	0.11	330.00	2077.00	1810	20230519	-20.39	900	20220926	60.11	1810	-20.39	20230519	960	50.10	20230103	1810	-20.39	20230519	900	60.11	20220926	0.27	N	038060	500	240 억	3870106	N	N	N	N
33	20230922	090410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	-16	5	-1.07	13919866	9321	4.95	1499	1499	1483	1948	1050	1499	1493.39	8.05	-3572	1583	1541	1478	1436	1373	1562	1457	241	449	500	1070	1	1	48103069	713	4.49	0.71	12	0.02	330.00	2077.00	1810	20230519	-18.07	900	20220926	64.78	1810	-18.07	20230519	960	54.48	20230103	1810	-18.07	20230519	900	64.78	20220926	0.27	N	038060	500	240 억	3870106	N	N	N	N
34	20230921	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	60	2	4.17	271159545	188191	121.44	1448	1520	1415	1870	1008	1439	1440.65	8.01	16853	1504	1471	1455	1422	1406	1463	1414	241	431	500	1030	1	1	48103069	721	4.54	0.72	12	0.39	330.00	2077.00	1810	20230519	-17.18	900	20220926	66.56	1810	-17.18	20230519	960	56.15	20230103	1810	-17.18	20230519	900	66.56	20220926	0.27	N	038060	500	240 억	3853940	N	N	N	N
35	20230921	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1498	59	2	4.10	236480269	165037	106.50	1448	1520	1415	1870	1008	1439	1432.89	8.01	23130	1504	1471	1455	1422	1406	1463	1414	241	431	500	1030	1	1	48103069	721	4.54	0.72	12	0.34	330.00	2077.00	1810	20230519	-17.24	900	20220926	66.44	1810	-17.24	20230519	960	56.04	20230103	1810	-17.24	20230519	900	66.44	20220926	0.27	N	038060	500	240 억	3853940	N	N	N	N
36	20230921	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1438	-1	5	-0.07	118311741	82757	53.40	1448	1467	1415	1870	1008	1439	1429.63	8.01	7197	1504	1471	1455	1422	1406	1463	1414	241	431	500	1030	1	1	48103069	692	4.36	0.69	12	0.17	330.00	2077.00	1810	20230519	-20.55	900	20220926	59.78	1810	-20.55	20230519	960	49.79	20230103	1810	-20.55	20230519	900	59.78	20220926	0.27	N	038060	500	240 억	3853940	N	N	N	N
37	20230921	130409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	-16	5	-1.11	108388563	75802	48.91	1448	1467	1415	1870	1008	1439	1429.89	8.01	6479	1504	1471	1455	1422	1406	1463	1414	241	431	500	1030	1	1	48103069	685	4.31	0.69	12	0.16	330.00	2077.00	1810	20230519	-21.38	900	20220926	58.11	1810	-21.38	20230519	960	48.23	20230103	1810	-21.38	20230519	900	58.11	20220926	0.27	N	038060	500	240 억	3853940	N	N	N	N
38	20230921	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	-12	5	-0.83	92027903	64305	41.49	1448	1467	1415	1870	1008	1439	1431.12	8.01	7210	1504	1471	1455	1422	1406	1463	1414	241	431	500	1030	1	1	48103069	686	4.32	0.69	12	0.13	330.00	2077.00	1810	20230519	-21.16	900	20220926	58.56	1810	-21.16	20230519	960	48.65	20230103	1810	-21.16	20230519	900	58.56	20220926	0.27	N	038060	500	240 억	3853940	N	N	N	N
39	20230921	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1444	5	2	0.35	85424149	59694	38.52	1448	1467	1415	1870	1008	1439	1431.03	8.01	6738	1504	1471	1455	1422	1406	1463	1414	241	431	500	1030	1	1	48103069	695	4.38	0.70	12	0.12	330.00	2077.00	1810	20230519	-20.22	900	20220926	60.44	1810	-20.22	20230519	960	50.42	20230103	1810	-20.22	20230519	900	60.44	20220926	0.27	N	038060	500	240 억	3853940	N	N	N	N
40	20230921	100410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1424	-15	5	-1.04	57712775	40471	26.12	1448	1448	1415	1870	1008	1439	1426.03	8.01	10763	1504	1471	1455	1422	1406	1463	1414	241	431	500	1030	1	1	48103069	685	4.32	0.69	12	0.08	330.00	2077.00	1810	20230519	-21.33	900	20220926	58.22	1810	-21.33	20230519	960	48.33	20230103	1810	-21.33	20230519	900	58.22	20220926	0.27	N	038060	500	240 억	3853940	N	N	N	N
41	20230921	090414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	-6	5	-0.42	15462240	10843	7.00	1448	1448	1415	1870	1008	1439	1426.01	8.01	738	1504	1471	1455	1422	1406	1463	1414	241	431	500	1030	1	1	48103069	689	4.34	0.69	12	0.02	330.00	2077.00	1810	20230519	-20.83	900	20220926	59.22	1810	-20.83	20230519	960	49.27	20230103	1810	-20.83	20230519	900	59.22	20220926	0.27	N	038060	500	240 억	3853940	N	N	N	N
42	20230920	160415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1439	-48	5	-3.23	225615811	154956	109.93	1487	1488	1439	1933	1041	1487	1456.48	7.96	26810	1549	1517	1490	1458	1431	1504	1445	241	446	500	1070	1	1	48103069	692	4.36	0.69	12	0.32	330.00	2077.00	1810	20230519	-20.50	900	20220926	59.89	1810	-20.50	20230519	960	49.90	20230103	1810	-20.50	20230519	900	59.89	20220926	0.27	N	038060	500	240 억	3827130	N	N	N	N
43	20230920	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1452	-35	5	-2.35	179748932	123090	87.32	1487	1488	1447	1933	1041	1487	1460.30	7.96	26060	1549	1517	1490	1458	1431	1504	1445	241	446	500	1070	1	1	48103069	698	4.40	0.70	12	0.26	330.00	2077.00	1810	20230519	-19.78	900	20220926	61.33	1810	-19.78	20230519	960	51.25	20230103	1810	-19.78	20230519	900	61.33	20220926	0.27	N	038060	500	240 억	3827130	N	N	N	N
44	20230920	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	-28	5	-1.88	89720859	61101	43.35	1487	1488	1459	1933	1041	1487	1468.40	7.96	4173	1549	1517	1490	1458	1431	1504	1445	241	446	500	1070	1	1	48103069	702	4.42	0.70	12	0.13	330.00	2077.00	1810	20230519	-19.39	900	20220926	62.11	1810	-19.39	20230519	960	51.98	20230103	1810	-19.39	20230519	900	62.11	20220926	0.27	N	038060	500	240 억	3827130	N	N	N	N
45	20230920	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1467	-20	5	-1.34	65272142	44365	31.47	1487	1488	1464	1933	1041	1487	1471.25	7.96	4401	1549	1517	1490	1458	1431	1504	1445	241	446	500	1070	1	1	48103069	706	4.45	0.71	12	0.09	330.00	2077.00	1810	20230519	-18.95	900	20220926	63.00	1810	-18.95	20230519	960	52.81	20230103	1810	-18.95	20230519	900	63.00	20220926	0.27	N	038060	500	240 억	3827130	N	N	N	N
46	20230920	120406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	-14	5	-0.94	63413707	43101	30.58	1487	1488	1464	1933	1041	1487	1471.28	7.96	4621	1549	1517	1490	1458	1431	1504	1445	241	446	500	1070	1	1	48103069	709	4.46	0.71	12	0.09	330.00	2077.00	1810	20230519	-18.62	900	20220926	63.67	1810	-18.62	20230519	960	53.44	20230103	1810	-18.62	20230519	900	63.67	20220926	0.27	N	038060	500	240 억	3827130	N	N	N	N
47	20230920	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	-16	5	-1.08	47966532	32582	23.11	1487	1488	1465	1933	1041	1487	1472.18	7.96	3449	1549	1517	1490	1458	1431	1504	1445	241	446	500	1070	1	1	48103069	708	4.46	0.71	12	0.07	330.00	2077.00	1810	20230519	-18.73	900	20220926	63.44	1810	-18.73	20230519	960	53.23	20230103	1810	-18.73	20230519	900	63.44	20220926	0.27	N	038060	500	240 억	3827130	N	N	N	N
48	20230920	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	-13	5	-0.87	32556380	22091	15.67	1487	1488	1465	1933	1041	1487	1473.74	7.96	-533	1549	1517	1490	1458	1431	1504	1445	241	446	500	1070	1	1	48103069	709	4.47	0.71	12	0.05	330.00	2077.00	1810	20230519	-18.56	900	20220926	63.78	1810	-18.56	20230519	960	53.54	20230103	1810	-18.56	20230519	900	63.78	20220926	0.27	N	038060	500	240 억	3827130	N	N	N	N
49	20230920	090407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1488	1	2	0.07	794852	536	0.38	1487	1488	1479	1933	1041	1487	1482.93	7.96	-410	1549	1517	1490	1458	1431	1504	1445	241	446	500	1070	1	1	48103069	716	4.51	0.72	12	0.00	330.00	2077.00	1810	20230519	-17.79	900	20220926	65.33	1810	-17.79	20230519	960	55.00	20230103	1810	-17.79	20230519	900	65.33	20220926	0.27	N	038060	500	240 억	3827130	N	N	N	N
50	20230919	160404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	-15	5	-1.00	208023003	140964	186.12	1520	1522	1463	1952	1052	1502	1475.72	7.97	-5976	1548	1524	1506	1482	1464	1516	1474	241	450	500	1080	1	1	48103069	715	4.51	0.72	12	0.29	330.00	2077.00	1810	20230519	-17.85	900	20220926	65.22	1810	-17.85	20230519	960	54.90	20230103	1810	-17.85	20230519	900	65.22	20220926	0.26	N	038060	500	240 억	3833106	N	N	N	N
51	20230919	150404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	-34	5	-2.26	199041938	134913	178.13	1520	1522	1463	1952	1052	1502	1475.34	7.97	-4801	1548	1524	1506	1482	1464	1516	1474	241	450	500	1080	1	1	48103069	706	4.45	0.71	12	0.28	330.00	2077.00	1810	20230519	-18.90	900	20220926	63.11	1810	-18.90	20230519	960	52.92	20230103	1810	-18.90	20230519	900	63.11	20220926	0.26	N	038060	500	240 억	3833106	N	N	N	N
52	20230919	140402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	-34	5	-2.26	136440414	92218	121.76	1520	1522	1467	1952	1052	1502	1479.54	7.97	-11204	1548	1524	1506	1482	1464	1516	1474	241	450	500	1080	1	1	48103069	706	4.45	0.71	12	0.19	330.00	2077.00	1810	20230519	-18.90	900	20220926	63.11	1810	-18.90	20230519	960	52.92	20230103	1810	-18.90	20230519	900	63.11	20220926	0.26	N	038060	500	240 억	3833106	N	N	N	N
53	20230919	130358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	-29	5	-1.93	130704248	88319	116.61	1520	1522	1467	1952	1052	1502	1479.91	7.97	-11386	1548	1524	1506	1482	1464	1516	1474	241	450	500	1080	1	1	48103069	709	4.46	0.71	12	0.18	330.00	2077.00	1810	20230519	-18.62	900	20220926	63.67	1810	-18.62	20230519	960	53.44	20230103	1810	-18.62	20230519	900	63.67	20220926	0.26	N	038060	500	240 억	3833106	N	N	N	N
54	20230919	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1477	-25	5	-1.66	94878173	63973	84.47	1520	1522	1467	1952	1052	1502	1483.10	7.97	-13567	1548	1524	1506	1482	1464	1516	1474	241	450	500	1080	1	1	48103069	710	4.48	0.71	12	0.13	330.00	2077.00	1810	20230519	-18.40	900	20220926	64.11	1810	-18.40	20230519	960	53.85	20230103	1810	-18.40	20230519	900	64.11	20220926	0.26	N	038060	500	240 억	3833106	N	N	N	N
55	20230919	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1475	-27	5	-1.80	75155604	50561	66.76	1520	1522	1467	1952	1052	1502	1486.43	7.97	-13828	1548	1524	1506	1482	1464	1516	1474	241	450	500	1080	1	1	48103069	710	4.47	0.71	12	0.11	330.00	2077.00	1810	20230519	-18.51	900	20220926	63.89	1810	-18.51	20230519	960	53.65	20230103	1810	-18.51	20230519	900	63.89	20220926	0.26	N	038060	500	240 억	3833106	N	N	N	N
56	20230919	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1470	-32	5	-2.13	69783319	46910	61.94	1520	1522	1470	1952	1052	1502	1487.60	7.97	-13786	1548	1524	1506	1482	1464	1516	1474	241	450	500	1080	1	1	48103069	707	4.45	0.71	12	0.10	330.00	2077.00	1810	20230519	-18.78	900	20220926	63.33	1810	-18.78	20230519	960	53.12	20230103	1810	-18.78	20230519	900	63.33	20220926	0.26	N	038060	500	240 억	3833106	N	N	N	N
57	20230919	090405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	3	2	0.20	6253678	4133	5.46	1520	1522	1504	1952	1052	1502	1513.11	7.97	-1549	1548	1524	1506	1482	1464	1516	1474	241	450	500	1080	1	1	48103069	724	4.56	0.72	12	0.01	330.00	2077.00	1810	20230519	-16.85	900	20220926	67.22	1810	-16.85	20230519	960	56.77	20230103	1810	-16.85	20230519	900	67.22	20220926	0.26	N	038060	500	240 억	3833106	N	N	N	N
58	20230918	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1502	-22	5	-1.44	113070640	75737	101.14	1530	1530	1488	1981	1067	1524	1492.93	8.00	-13406	1547	1535	1517	1505	1487	1541	1511	241	457	500	1090	1	1	48103069	723	4.55	0.72	12	0.16	330.00	2077.00	1810	20230519	-17.02	900	20220926	66.89	1810	-17.02	20230519	960	56.46	20230103	1810	-17.02	20230519	900	66.89	20220926	0.26	N	038060	500	240 억	3846508	N	N	N	N
59	20230918	150403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	-28	5	-1.84	103355061	69249	92.48	1530	1530	1488	1981	1067	1524	1492.51	8.00	-13030	1547	1535	1517	1505	1487	1541	1511	241	457	500	1090	1	1	48103069	720	4.53	0.72	12	0.14	330.00	2077.00	1810	20230519	-17.35	900	20220926	66.22	1810	-17.35	20230519	960	55.83	20230103	1810	-17.35	20230519	900	66.22	20220926	0.26	N	038060	500	240 억	3846508	N	N	N	N
60	20230918	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	-28	5	-1.84	80590431	53962	72.06	1530	1530	1488	1981	1067	1524	1493.46	8.00	-9824	1547	1535	1517	1505	1487	1541	1511	241	457	500	1090	1	1	48103069	720	4.53	0.72	12	0.11	330.00	2077.00	1810	20230519	-17.35	900	20220926	66.22	1810	-17.35	20230519	960	55.83	20230103	1810	-17.35	20230519	900	66.22	20220926	0.26	N	038060	500	240 억	3846508	N	N	N	N
61	20230918	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1492	-32	5	-2.10	77285453	51747	69.11	1530	1530	1488	1981	1067	1524	1493.52	8.00	-9612	1547	1535	1517	1505	1487	1541	1511	241	457	500	1090	1	1	48103069	718	4.52	0.72	12	0.11	330.00	2077.00	1810	20230519	-17.57	900	20220926	65.78	1810	-17.57	20230519	960	55.42	20230103	1810	-17.57	20230519	900	65.78	20220926	0.26	N	038060	500	240 억	3846508	N	N	N	N
62	20230918	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1498	-26	5	-1.71	71618622	47951	64.04	1530	1530	1488	1981	1067	1524	1493.57	8.00	-9556	1547	1535	1517	1505	1487	1541	1511	241	457	500	1090	1	1	48103069	721	4.54	0.72	12	0.10	330.00	2077.00	1810	20230519	-17.24	900	20220926	66.44	1810	-17.24	20230519	960	56.04	20230103	1810	-17.24	20230519	900	66.44	20220926	0.26	N	038060	500	240 억	3846508	N	N	N	N
63	20230918	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1498	-26	5	-1.71	48353816	32346	43.20	1530	1530	1490	1981	1067	1524	1494.88	8.00	-5381	1547	1535	1517	1505	1487	1541	1511	241	457	500	1090	1	1	48103069	721	4.54	0.72	12	0.07	330.00	2077.00	1810	20230519	-17.24	900	20220926	66.44	1810	-17.24	20230519	960	56.04	20230103	1810	-17.24	20230519	900	66.44	20220926	0.26	N	038060	500	240 억	3846508	N	N	N	N
64	20230918	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	-29	5	-1.90	44968661	30080	40.17	1530	1530	1490	1981	1067	1524	1494.96	8.00	-5847	1547	1535	1517	1505	1487	1541	1511	241	457	500	1090	1	1	48103069	719	4.53	0.72	12	0.06	330.00	2077.00	1810	20230519	-17.40	900	20220926	66.11	1810	-17.40	20230519	960	55.73	20230103	1810	-17.40	20230519	900	66.11	20220926	0.26	N	038060	500	240 억	3846508	N	N	N	N
65	20230918	090358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-14	5	-0.92	3020397	1981	2.65	1530	1530	1505	1981	1067	1524	1524.69	8.00	-1095	1547	1535	1517	1505	1487	1541	1511	241	457	500	1090	1	1	48103069	726	4.58	0.73	12	0.00	330.00	2077.00	1810	20230519	-16.57	900	20220926	67.78	1810	-16.57	20230519	960	57.29	20230103	1810	-16.57	20230519	900	67.78	20220926	0.26	N	038060	500	240 억	3846508	N	N	N	N
66	20230915	160403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1524	11	2	0.73	113210229	74849	57.00	1513	1529	1499	1966	1060	1513	1512.50	8.04	-19125	1555	1534	1519	1498	1483	1544	1508	241	453	500	1080	1	1	48103069	733	4.62	0.73	12	0.16	330.00	2077.00	1810	20230519	-15.80	900	20220926	69.33	1810	-15.80	20230519	960	58.75	20230103	1810	-15.80	20230519	900	69.33	20220926	0.24	N	038060	500	240 억	3865508	N	N	N	N
67	20230915	150404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	-13	5	-0.86	86907792	57556	43.83	1513	1529	1499	1966	1060	1513	1509.97	8.04	-14656	1555	1534	1519	1498	1483	1544	1508	241	453	500	1080	1	1	48103069	722	4.55	0.72	12	0.12	330.00	2077.00	1810	20230519	-17.13	900	20220926	66.67	1810	-17.13	20230519	960	56.25	20230103	1810	-17.13	20230519	900	66.67	20220926	0.24	N	038060	500	240 억	3865508	N	N	N	N
68	20230915	140402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1504	-9	5	-0.59	61543414	40667	30.97	1513	1529	1502	1966	1060	1513	1513.35	8.04	-6527	1555	1534	1519	1498	1483	1544	1508	241	453	500	1080	1	1	48103069	723	4.56	0.72	12	0.08	330.00	2077.00	1810	20230519	-16.91	900	20220926	67.11	1810	-16.91	20230519	960	56.67	20230103	1810	-16.91	20230519	900	67.11	20220926	0.24	N	038060	500	240 억	3865508	N	N	N	N
69	20230915	130400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1508	-5	5	-0.33	56374067	37233	28.35	1513	1529	1502	1966	1060	1513	1514.09	8.04	-3660	1555	1534	1519	1498	1483	1544	1508	241	453	500	1080	1	1	48103069	725	4.57	0.73	12	0.08	330.00	2077.00	1810	20230519	-16.69	900	20220926	67.56	1810	-16.69	20230519	960	57.08	20230103	1810	-16.69	20230519	900	67.56	20220926	0.24	N	038060	500	240 억	3865508	N	N	N	N
70	20230915	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1504	-9	5	-0.59	48404445	31934	24.32	1513	1529	1504	1966	1060	1513	1515.77	8.04	-2897	1555	1534	1519	1498	1483	1544	1508	241	453	500	1080	1	1	48103069	723	4.56	0.72	12	0.07	330.00	2077.00	1810	20230519	-16.91	900	20220926	67.11	1810	-16.91	20230519	960	56.67	20230103	1810	-16.91	20230519	900	67.11	20220926	0.24	N	038060	500	240 억	3865508	N	N	N	N
71	20230915	110405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	3	2	0.20	26419356	17371	13.23	1513	1529	1513	1966	1060	1513	1520.89	8.04	870	1555	1534	1519	1498	1483	1544	1508	241	453	500	1080	1	1	48103069	729	4.59	0.73	12	0.04	330.00	2077.00	1810	20230519	-16.24	900	20220926	68.44	1810	-16.24	20230519	960	57.92	20230103	1810	-16.24	20230519	900	68.44	20220926	0.24	N	038060	500	240 억	3865508	N	N	N	N
72	20230915	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	10	2	0.66	18345799	12046	9.17	1513	1529	1513	1966	1060	1513	1522.98	8.04	1793	1555	1534	1519	1498	1483	1544	1508	241	453	500	1080	1	1	48103069	733	4.62	0.73	12	0.03	330.00	2077.00	1810	20230519	-15.86	900	20220926	69.22	1810	-15.86	20230519	960	58.65	20230103	1810	-15.86	20230519	900	69.22	20220926	0.24	N	038060	500	240 억	3865508	N	N	N	N
73	20230915	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1524	11	2	0.73	383510	253	0.19	1513	1524	1513	1966	1060	1513	1515.85	8.04	-31	1555	1534	1519	1498	1483	1544	1508	241	453	500	1080	1	1	48103069	733	4.62	0.73	12	0.00	330.00	2077.00	1810	20230519	-15.80	900	20220926	69.33	1810	-15.80	20230519	960	58.75	20230103	1810	-15.80	20230519	900	69.33	20220926	0.24	N	038060	500	240 억	3865508	N	N	N	N
74	20230914	160404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	8	2	0.53	198943091	130917	113.87	1505	1540	1504	1956	1054	1505	1519.61	7.98	25254	1563	1534	1500	1471	1437	1548	1485	241	451	500	1080	1	1	48103069	728	4.58	0.73	12	0.27	330.00	2077.00	1810	20230519	-16.41	900	20220926	68.11	1810	-16.41	20230519	960	57.60	20230103	1810	-16.41	20230519	900	68.11	20220926	0.24	N	038060	500	240 억	3836880	N	N	N	N
75	20230914	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	20	2	1.33	191713719	126151	109.72	1505	1540	1504	1956	1054	1505	1519.72	7.98	25588	1563	1534	1500	1471	1437	1548	1485	241	451	500	1080	1	1	48103069	734	4.62	0.73	12	0.26	330.00	2077.00	1810	20230519	-15.75	900	20220926	69.44	1810	-15.75	20230519	960	58.85	20230103	1810	-15.75	20230519	900	69.44	20220926	0.24	N	038060	500	240 억	3836880	N	N	N	N
76	20230914	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	5	2	0.33	169318348	111349	96.85	1505	1540	1504	1956	1054	1505	1520.61	7.98	25265	1563	1534	1500	1471	1437	1548	1485	241	451	500	1080	1	1	48103069	726	4.58	0.73	12	0.23	330.00	2077.00	1810	20230519	-16.57	900	20220926	67.78	1810	-16.57	20230519	960	57.29	20230103	1810	-16.57	20230519	900	67.78	20220926	0.24	N	038060	500	240 억	3836880	N	N	N	N
77	20230914	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	11	2	0.73	135950197	89244	77.62	1505	1540	1505	1956	1054	1505	1523.35	7.98	16882	1563	1534	1500	1471	1437	1548	1485	241	451	500	1080	1	1	48103069	729	4.59	0.73	12	0.19	330.00	2077.00	1810	20230519	-16.24	900	20220926	68.44	1810	-16.24	20230519	960	57.92	20230103	1810	-16.24	20230519	900	68.44	20220926	0.24	N	038060	500	240 억	3836880	N	N	N	N
78	20230914	120403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1531	26	2	1.73	79710746	52147	45.36	1505	1540	1505	1956	1054	1505	1528.58	7.98	10286	1563	1534	1500	1471	1437	1548	1485	241	451	500	1080	1	1	48103069	736	4.64	0.74	12	0.11	330.00	2077.00	1810	20230519	-15.41	900	20220926	70.11	1810	-15.41	20230519	960	59.48	20230103	1810	-15.41	20230519	900	70.11	20220926	0.24	N	038060	500	240 억	3836880	N	N	N	N
79	20230914	110357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	18	2	1.20	72209554	47233	41.08	1505	1540	1505	1956	1054	1505	1528.79	7.98	10592	1563	1534	1500	1471	1437	1548	1485	241	451	500	1080	1	1	48103069	733	4.62	0.73	12	0.10	330.00	2077.00	1810	20230519	-15.86	900	20220926	69.22	1810	-15.86	20230519	960	58.65	20230103	1810	-15.86	20230519	900	69.22	20220926	0.24	N	038060	500	240 억	3836880	N	N	N	N
80	20230914	100352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	33	2	2.19	37559228	24618	21.41	1505	1539	1505	1956	1054	1505	1525.68	7.98	12303	1563	1534	1500	1471	1437	1548	1485	241	451	500	1080	1	1	48103069	740	4.66	0.74	12	0.05	330.00	2077.00	1810	20230519	-15.03	900	20220926	70.89	1810	-15.03	20230519	960	60.21	20230103	1810	-15.03	20230519	900	70.89	20220926	0.24	N	038060	500	240 억	3836880	N	N	N	N
81	20230914	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	1	2	0.07	170164	113	0.10	1505	1506	1505	1956	1054	1505	1505.88	7.98	107	1563	1534	1500	1471	1437	1548	1485	241	451	500	1080	1	1	48103069	724	4.56	0.73	12	0.00	330.00	2077.00	1810	20230519	-16.80	900	20220926	67.33	1810	-16.80	20230519	960	56.88	20230103	1810	-16.80	20230519	900	67.33	20220926	0.24	N	038060	500	240 억	3836880	N	N	N	N
82	20230913	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	17	2	1.14	172071520	114839	189.77	1488	1529	1466	1934	1042	1488	1498.37	7.96	7398	1544	1516	1498	1470	1452	1507	1461	241	446	500	1070	1	1	48103069	724	4.56	0.72	12	0.24	330.00	2077.00	1810	20230519	-16.85	900	20220926	67.22	1810	-16.85	20230519	960	56.77	20230103	1810	-16.85	20230519	900	67.22	20220926	0.24	N	038060	500	240 억	3829482	N	N	N	N
83	20230913	150356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	27	2	1.81	150714983	100695	166.39	1488	1529	1466	1934	1042	1488	1496.75	7.96	6351	1544	1516	1498	1470	1452	1507	1461	241	446	500	1070	1	1	48103069	729	4.59	0.73	12	0.21	330.00	2077.00	1810	20230519	-16.30	900	20220926	68.33	1810	-16.30	20230519	960	57.81	20230103	1810	-16.30	20230519	900	68.33	20220926	0.24	N	038060	500	240 억	3829482	N	N	N	N
84	20230913	140359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	37	2	2.49	142934448	95570	157.93	1488	1529	1466	1934	1042	1488	1495.60	7.96	6315	1544	1516	1498	1470	1452	1507	1461	241	446	500	1070	1	1	48103069	734	4.62	0.73	12	0.20	330.00	2077.00	1810	20230519	-15.75	900	20220926	69.44	1810	-15.75	20230519	960	58.85	20230103	1810	-15.75	20230519	900	69.44	20220926	0.24	N	038060	500	240 억	3829482	N	N	N	N
85	20230913	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	30	2	2.02	127508213	85426	141.16	1488	1524	1466	1934	1042	1488	1492.62	7.96	2385	1544	1516	1498	1470	1452	1507	1461	241	446	500	1070	1	1	48103069	730	4.60	0.73	12	0.18	330.00	2077.00	1810	20230519	-16.13	900	20220926	68.67	1810	-16.13	20230519	960	58.12	20230103	1810	-16.13	20230519	900	68.67	20220926	0.24	N	038060	500	240 억	3829482	N	N	N	N
86	20230913	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	19	2	1.28	103858810	69833	115.40	1488	1508	1466	1934	1042	1488	1487.25	7.96	-2034	1544	1516	1498	1470	1452	1507	1461	241	446	500	1070	1	1	48103069	725	4.57	0.73	12	0.15	330.00	2077.00	1810	20230519	-16.74	900	20220926	67.44	1810	-16.74	20230519	960	56.98	20230103	1810	-16.74	20230519	900	67.44	20220926	0.24	N	038060	500	240 억	3829482	N	N	N	N
87	20230913	110356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1494	6	2	0.40	71311124	47900	79.15	1488	1508	1466	1934	1042	1488	1488.75	7.96	-6399	1544	1516	1498	1470	1452	1507	1461	241	446	500	1070	1	1	48103069	719	4.53	0.72	12	0.10	330.00	2077.00	1810	20230519	-17.46	900	20220926	66.00	1810	-17.46	20230519	960	55.62	20230103	1810	-17.46	20230519	900	66.00	20220926	0.24	N	038060	500	240 억	3829482	N	N	N	N
88	20230913	100353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	17	2	1.14	41641044	28037	46.33	1488	1505	1466	1934	1042	1488	1485.22	7.96	-1127	1544	1516	1498	1470	1452	1507	1461	241	446	500	1070	1	1	48103069	724	4.56	0.72	12	0.06	330.00	2077.00	1810	20230519	-16.85	900	20220926	67.22	1810	-16.85	20230519	960	56.77	20230103	1810	-16.85	20230519	900	67.22	20220926	0.24	N	038060	500	240 억	3829482	N	N	N	N
89	20230913	090351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	2	2	0.13	20116466	13588	22.45	1488	1490	1466	1934	1042	1488	1480.46	7.96	-395	1544	1516	1498	1470	1452	1507	1461	241	446	500	1070	1	1	48103069	717	4.52	0.72	12	0.03	330.00	2077.00	1810	20230519	-17.68	900	20220926	65.56	1810	-17.68	20230519	960	55.21	20230103	1810	-17.68	20230519	900	65.56	20220926	0.24	N	038060	500	240 억	3829482	N	N	N	N
90	20230912	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1488	-38	5	-2.49	90608330	60374	55.72	1526	1526	1480	1983	1069	1526	1500.78	8.02	-27645	1582	1553	1516	1487	1450	1568	1502	241	457	500	1090	1	1	48103069	716	4.51	0.72	12	0.13	330.00	2077.00	1810	20230519	-17.79	900	20220926	65.33	1810	-17.79	20230519	960	55.00	20230103	1810	-17.79	20230519	900	65.33	20220926	0.24	N	038060	500	240 억	3857129	N	N	N	N
91	20230912	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	-37	5	-2.42	85690631	57072	52.67	1526	1526	1480	1983	1069	1526	1501.45	8.02	-26464	1582	1553	1516	1487	1450	1568	1502	241	457	500	1090	1	1	48103069	716	4.51	0.72	12	0.12	330.00	2077.00	1810	20230519	-17.73	900	20220926	65.44	1810	-17.73	20230519	960	55.10	20230103	1810	-17.73	20230519	900	65.44	20220926	0.24	N	038060	500	240 억	3857129	N	N	N	N
92	20230912	140354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	-45	5	-2.95	73086011	48597	44.85	1526	1526	1481	1983	1069	1526	1503.92	8.02	-21371	1582	1553	1516	1487	1450	1568	1502	241	457	500	1090	1	1	48103069	712	4.49	0.71	12	0.10	330.00	2077.00	1810	20230519	-18.18	900	20220926	64.56	1810	-18.18	20230519	960	54.27	20230103	1810	-18.18	20230519	900	64.56	20220926	0.24	N	038060	500	240 억	3857129	N	N	N	N
93	20230912	130352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	-27	5	-1.77	52796440	35022	32.32	1526	1526	1495	1983	1069	1526	1507.52	8.02	-11223	1582	1553	1516	1487	1450	1568	1502	241	457	500	1090	1	1	48103069	721	4.54	0.72	12	0.07	330.00	2077.00	1810	20230519	-17.18	900	20220926	66.56	1810	-17.18	20230519	960	56.15	20230103	1810	-17.18	20230519	900	66.56	20220926	0.24	N	038060	500	240 억	3857129	N	N	N	N
94	20230912	120346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1498	-28	5	-1.83	40410057	26760	24.70	1526	1526	1495	1983	1069	1526	1510.09	8.02	-7166	1582	1553	1516	1487	1450	1568	1502	241	457	500	1090	1	1	48103069	721	4.54	0.72	12	0.06	330.00	2077.00	1810	20230519	-17.24	900	20220926	66.44	1810	-17.24	20230519	960	56.04	20230103	1810	-17.24	20230519	900	66.44	20220926	0.24	N	038060	500	240 억	3857129	N	N	N	N
95	20230912	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	-21	5	-1.38	29618653	19588	18.08	1526	1526	1495	1983	1069	1526	1512.08	8.02	-1064	1582	1553	1516	1487	1450	1568	1502	241	457	500	1090	1	1	48103069	724	4.56	0.72	12	0.04	330.00	2077.00	1810	20230519	-16.85	900	20220926	67.22	1810	-16.85	20230519	960	56.77	20230103	1810	-16.85	20230519	900	67.22	20220926	0.24	N	038060	500	240 억	3857129	N	N	N	N
96	20230912	100350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	-3	5	-0.20	14164377	9357	8.64	1526	1526	1495	1983	1069	1526	1513.77	8.02	-172	1582	1553	1516	1487	1450	1568	1502	241	457	500	1090	1	1	48103069	733	4.62	0.73	12	0.02	330.00	2077.00	1810	20230519	-15.86	900	20220926	69.22	1810	-15.86	20230519	960	58.65	20230103	1810	-15.86	20230519	900	69.22	20220926	0.24	N	038060	500	240 억	3857129	N	N	N	N
97	20230912	090353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	-8	5	-0.52	833686	547	0.50	1526	1526	1518	1983	1069	1526	1524.11	8.02	-95	1582	1553	1516	1487	1450	1568	1502	241	457	500	1090	1	1	48103069	730	4.60	0.73	12	0.00	330.00	2077.00	1810	20230519	-16.13	900	20220926	68.67	1810	-16.13	20230519	960	58.12	20230103	1810	-16.13	20230519	900	68.67	20220926	0.24	N	038060	500	240 억	3857129	N	N	N	N
98	20230911	160347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	21	2	1.40	164657931	108275	86.47	1505	1545	1479	1956	1054	1505	1520.74	8.00	1262	1558	1531	1478	1451	1398	1545	1465	241	451	500	1080	1	1	48103069	734	4.62	0.73	12	0.23	330.00	2077.00	1810	20230519	-15.69	900	20220926	69.56	1810	-15.69	20230519	960	58.96	20230103	1810	-15.69	20230519	900	69.56	20220926	0.24	N	038060	500	240 억	3848944	N	N	N	N
99	20230911	150353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	22	2	1.46	140257567	92317	73.72	1505	1545	1479	1956	1054	1505	1519.30	8.00	1214	1558	1531	1478	1451	1398	1545	1465	241	451	500	1080	1	1	48103069	735	4.63	0.74	12	0.19	330.00	2077.00	1810	20230519	-15.64	900	20220926	69.67	1810	-15.64	20230519	960	59.06	20230103	1810	-15.64	20230519	900	69.67	20220926	0.24	N	038060	500	240 억	3848944	N	N	N	N
100	20230911	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	31	2	2.06	126838066	83550	66.72	1505	1545	1479	1956	1054	1505	1518.11	8.00	6936	1558	1531	1478	1451	1398	1545	1465	241	451	500	1080	1	1	48103069	739	4.65	0.74	12	0.17	330.00	2077.00	1810	20230519	-15.14	900	20220926	70.67	1810	-15.14	20230519	960	60.00	20230103	1810	-15.14	20230519	900	70.67	20220926	0.24	N	038060	500	240 억	3848944	N	N	N	N
101	20230911	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1533	28	2	1.86	118746330	78281	62.51	1505	1545	1479	1956	1054	1505	1516.92	8.00	4887	1558	1531	1478	1451	1398	1545	1465	241	451	500	1080	1	1	48103069	737	4.65	0.74	12	0.16	330.00	2077.00	1810	20230519	-15.30	900	20220926	70.33	1810	-15.30	20230519	960	59.69	20230103	1810	-15.30	20230519	900	70.33	20220926	0.24	N	038060	500	240 억	3848944	N	N	N	N
102	20230911	120348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	38	2	2.52	93058194	61598	49.19	1505	1543	1479	1956	1054	1505	1510.73	8.00	1593	1558	1531	1478	1451	1398	1545	1465	241	451	500	1080	1	1	48103069	742	4.68	0.74	12	0.13	330.00	2077.00	1810	20230519	-14.75	900	20220926	71.44	1810	-14.75	20230519	960	60.73	20230103	1810	-14.75	20230519	900	71.44	20220926	0.24	N	038060	500	240 억	3848944	N	N	N	N
103	20230911	110342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1531	26	2	1.73	78865455	52375	41.83	1505	1531	1479	1956	1054	1505	1505.78	8.00	-3107	1558	1531	1478	1451	1398	1545	1465	241	451	500	1080	1	1	48103069	736	4.64	0.74	12	0.11	330.00	2077.00	1810	20230519	-15.41	900	20220926	70.11	1810	-15.41	20230519	960	59.48	20230103	1810	-15.41	20230519	900	70.11	20220926	0.24	N	038060	500	240 억	3848944	N	N	N	N
104	20230911	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	-6	5	-0.40	37908660	25365	20.26	1505	1509	1479	1956	1054	1505	1494.53	8.00	-16001	1558	1531	1478	1451	1398	1545	1465	241	451	500	1080	1	1	48103069	721	4.54	0.72	12	0.05	330.00	2077.00	1810	20230519	-17.18	900	20220926	66.56	1810	-17.18	20230519	960	56.15	20230103	1810	-17.18	20230519	900	66.56	20220926	0.24	N	038060	500	240 억	3848944	N	N	N	N
105	20230911	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1491	-14	5	-0.93	8544193	5680	4.54	1505	1508	1491	1956	1054	1505	1504.26	8.00	-5139	1558	1531	1478	1451	1398	1545	1465	241	451	500	1080	1	1	48103069	717	4.52	0.72	12	0.01	330.00	2077.00	1810	20230519	-17.62	900	20220926	65.67	1810	-17.62	20230519	960	55.31	20230103	1810	-17.62	20230519	900	65.67	20220926	0.24	N	038060	500	240 억	3848944	N	N	N	N
106	20230908	160349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	16	2	1.07	184514268	125159	114.68	1481	1505	1425	1935	1043	1489	1474.24	7.96	19141	1539	1513	1501	1475	1463	1508	1470	241	446	500	1070	1	1	48103069	724	4.56	0.72	12	0.26	330.00	2077.00	1810	20230519	-16.85	900	20220926	67.22	1810	-16.85	20230519	960	56.77	20230103	1810	-16.85	20230519	900	67.22	20220926	0.24	N	038060	500	240 억	3829803	N	N	N	N
107	20230908	150350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	7	2	0.47	163397767	111067	101.77	1481	1500	1425	1935	1043	1489	1471.16	7.96	15660	1539	1513	1501	1475	1463	1508	1470	241	446	500	1070	1	1	48103069	720	4.53	0.72	12	0.23	330.00	2077.00	1810	20230519	-17.35	900	20220926	66.22	1810	-17.35	20230519	960	55.83	20230103	1810	-17.35	20230519	900	66.22	20220926	0.24	N	038060	500	240 억	3829803	N	N	N	N
108	20230908	140349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	-6	5	-0.40	156760866	106597	97.67	1481	1500	1425	1935	1043	1489	1470.59	7.96	14870	1539	1513	1501	1475	1463	1508	1470	241	446	500	1070	1	1	48103069	713	4.49	0.71	12	0.22	330.00	2077.00	1810	20230519	-18.07	900	20220926	64.78	1810	-18.07	20230519	960	54.48	20230103	1810	-18.07	20230519	900	64.78	20220926	0.24	N	038060	500	240 억	3829803	N	N	N	N
109	20230908	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	7	2	0.47	141492212	96344	88.28	1481	1500	1425	1935	1043	1489	1468.61	7.96	13097	1539	1513	1501	1475	1463	1508	1470	241	446	500	1070	1	1	48103069	720	4.53	0.72	12	0.20	330.00	2077.00	1810	20230519	-17.35	900	20220926	66.22	1810	-17.35	20230519	960	55.83	20230103	1810	-17.35	20230519	900	66.22	20220926	0.24	N	038060	500	240 억	3829803	N	N	N	N
110	20230908	120357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	6	2	0.40	136900317	93271	85.46	1481	1500	1425	1935	1043	1489	1467.77	7.96	12334	1539	1513	1501	1475	1463	1508	1470	241	446	500	1070	1	1	48103069	719	4.53	0.72	12	0.19	330.00	2077.00	1810	20230519	-17.40	900	20220926	66.11	1810	-17.40	20230519	960	55.73	20230103	1810	-17.40	20230519	900	66.11	20220926	0.24	N	038060	500	240 억	3829803	N	N	N	N
111	20230908	110352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1492	3	2	0.20	125071349	85354	78.21	1481	1499	1425	1935	1043	1489	1465.32	7.96	10962	1539	1513	1501	1475	1463	1508	1470	241	446	500	1070	1	1	48103069	718	4.52	0.72	12	0.18	330.00	2077.00	1810	20230519	-17.57	900	20220926	65.78	1810	-17.57	20230519	960	55.42	20230103	1810	-17.57	20230519	900	65.78	20220926	0.24	N	038060	500	240 억	3829803	N	N	N	N
112	20230908	100349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	-17	5	-1.14	45333952	30684	28.12	1481	1499	1470	1935	1043	1489	1477.45	7.96	576	1539	1513	1501	1475	1463	1508	1470	241	446	500	1070	1	1	48103069	708	4.46	0.71	12	0.06	330.00	2077.00	1810	20230519	-18.67	900	20220926	63.56	1810	-18.67	20230519	960	53.33	20230103	1810	-18.67	20230519	900	63.56	20220926	0.24	N	038060	500	240 억	3829803	N	N	N	N
113	20230908	090355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	-6	5	-0.40	4421684	2984	2.73	1481	1495	1481	1935	1043	1489	1481.80	7.96	-232	1539	1513	1501	1475	1463	1508	1470	241	446	500	1070	1	1	48103069	713	4.49	0.71	12	0.01	330.00	2077.00	1810	20230519	-18.07	900	20220926	64.78	1810	-18.07	20230519	960	54.48	20230103	1810	-18.07	20230519	900	64.78	20220926	0.24	N	038060	500	240 억	3829803	N	N	N	N
114	20230907	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	-38	5	-2.49	163770682	108985	88.63	1527	1527	1489	1985	1069	1527	1502.69	7.96	-1091	1579	1552	1531	1504	1483	1542	1494	241	458	500	1090	1	1	48103069	716	4.51	0.72	12	0.23	330.00	2077.00	1810	20230519	-17.73	900	20220926	65.44	1810	-17.73	20230519	960	55.10	20230103	1810	-17.73	20230519	900	65.44	20220926	0.21	N	038060	500	240 억	3830894	N	N	N	N
115	20230907	150348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	-20	5	-1.31	152963669	101732	82.73	1527	1527	1490	1985	1069	1527	1503.59	7.96	-1002	1579	1552	1531	1504	1483	1542	1494	241	458	500	1090	1	1	48103069	725	4.57	0.73	12	0.21	330.00	2077.00	1810	20230519	-16.74	900	20220926	67.44	1810	-16.74	20230519	960	56.98	20230103	1810	-16.74	20230519	900	67.44	20220926	0.21	N	038060	500	240 억	3830894	N	N	N	N
116	20230907	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	-28	5	-1.83	134601268	89451	72.74	1527	1527	1492	1985	1069	1527	1504.75	7.96	-1833	1579	1552	1531	1504	1483	1542	1494	241	458	500	1090	1	1	48103069	721	4.54	0.72	12	0.19	330.00	2077.00	1810	20230519	-17.18	900	20220926	66.56	1810	-17.18	20230519	960	56.15	20230103	1810	-17.18	20230519	900	66.56	20220926	0.21	N	038060	500	240 억	3830894	N	N	N	N
117	20230907	130348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1508	-19	5	-1.24	130002813	86391	70.25	1527	1527	1492	1985	1069	1527	1504.82	7.96	-298	1579	1552	1531	1504	1483	1542	1494	241	458	500	1090	1	1	48103069	725	4.57	0.73	12	0.18	330.00	2077.00	1810	20230519	-16.69	900	20220926	67.56	1810	-16.69	20230519	960	57.08	20230103	1810	-16.69	20230519	900	67.56	20220926	0.21	N	038060	500	240 억	3830894	N	N	N	N
118	20230907	120353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1503	-24	5	-1.57	114979424	76368	62.10	1527	1527	1492	1985	1069	1527	1505.60	7.96	-3724	1579	1552	1531	1504	1483	1542	1494	241	458	500	1090	1	1	48103069	723	4.55	0.72	12	0.16	330.00	2077.00	1810	20230519	-16.96	900	20220926	67.00	1810	-16.96	20230519	960	56.56	20230103	1810	-16.96	20230519	900	67.00	20220926	0.21	N	038060	500	240 억	3830894	N	N	N	N
119	20230907	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1492	-35	5	-2.29	108052167	71751	58.35	1527	1527	1492	1985	1069	1527	1505.93	7.96	-7402	1579	1552	1531	1504	1483	1542	1494	241	458	500	1090	1	1	48103069	718	4.52	0.72	12	0.15	330.00	2077.00	1810	20230519	-17.57	900	20220926	65.78	1810	-17.57	20230519	960	55.42	20230103	1810	-17.57	20230519	900	65.78	20220926	0.21	N	038060	500	240 억	3830894	N	N	N	N
120	20230907	100348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-17	5	-1.11	48346699	31967	26.00	1527	1527	1503	1985	1069	1527	1512.39	7.96	-8525	1579	1552	1531	1504	1483	1542	1494	241	458	500	1090	1	1	48103069	726	4.58	0.73	12	0.07	330.00	2077.00	1810	20230519	-16.57	900	20220926	67.78	1810	-16.57	20230519	960	57.29	20230103	1810	-16.57	20230519	900	67.78	20220926	0.21	N	038060	500	240 억	3830894	N	N	N	N
121	20230907	090353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	-11	5	-0.72	3252378	2140	1.74	1527	1527	1516	1985	1069	1527	1519.80	7.96	-433	1579	1552	1531	1504	1483	1542	1494	241	458	500	1090	1	1	48103069	729	4.59	0.73	12	0.00	330.00	2077.00	1810	20230519	-16.24	900	20220926	68.44	1810	-16.24	20230519	960	57.92	20230103	1810	-16.24	20230519	900	68.44	20220926	0.21	N	038060	500	240 억	3830894	N	N	N	N
122	20230906	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	-9	5	-0.59	186928830	122669	107.44	1536	1558	1510	1996	1076	1536	1523.85	7.96	762	1584	1560	1536	1512	1488	1548	1500	241	460	500	1100	1	1	48103069	735	4.63	0.74	12	0.26	330.00	2077.00	1810	20230519	-15.64	900	20220926	69.67	1810	-15.64	20230519	960	59.06	20230103	1810	-15.64	20230519	900	69.67	20220926	0.22	N	038060	500	240 억	3830132	N	N	N	N
123	20230906	150347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-24	5	-1.56	184273553	120927	105.92	1536	1558	1510	1996	1076	1536	1523.84	7.96	1517	1584	1560	1536	1512	1488	1548	1500	241	460	500	1100	1	1	48103069	727	4.58	0.73	12	0.25	330.00	2077.00	1810	20230519	-16.46	900	20220926	68.00	1810	-16.46	20230519	960	57.50	20230103	1810	-16.46	20230519	900	68.00	20220926	0.22	N	038060	500	240 억	3830132	N	N	N	N
124	20230906	140349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	-23	5	-1.50	166631695	109275	95.71	1536	1558	1510	1996	1076	1536	1524.88	7.96	3877	1584	1560	1536	1512	1488	1548	1500	241	460	500	1100	1	1	48103069	728	4.58	0.73	12	0.23	330.00	2077.00	1810	20230519	-16.41	900	20220926	68.11	1810	-16.41	20230519	960	57.60	20230103	1810	-16.41	20230519	900	68.11	20220926	0.22	N	038060	500	240 억	3830132	N	N	N	N
125	20230906	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	-15	5	-0.98	135120961	88508	77.52	1536	1558	1510	1996	1076	1536	1526.65	7.96	4368	1584	1560	1536	1512	1488	1548	1500	241	460	500	1100	1	1	48103069	732	4.61	0.73	12	0.18	330.00	2077.00	1810	20230519	-15.97	900	20220926	69.00	1810	-15.97	20230519	960	58.44	20230103	1810	-15.97	20230519	900	69.00	20220926	0.22	N	038060	500	240 억	3830132	N	N	N	N
126	20230906	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	-8	5	-0.52	89138681	58215	50.99	1536	1558	1520	1996	1076	1536	1531.20	7.96	3057	1584	1560	1536	1512	1488	1548	1500	241	460	500	1100	1	1	48103069	735	4.63	0.74	12	0.12	330.00	2077.00	1810	20230519	-15.58	900	20220926	69.78	1810	-15.58	20230519	960	59.17	20230103	1810	-15.58	20230519	900	69.78	20220926	0.22	N	038060	500	240 억	3830132	N	N	N	N
127	20230906	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1534	-2	5	-0.13	42196479	27474	24.06	1536	1558	1525	1996	1076	1536	1535.87	7.96	1209	1584	1560	1536	1512	1488	1548	1500	241	460	500	1100	1	1	48103069	738	4.65	0.74	12	0.06	330.00	2077.00	1810	20230519	-15.25	900	20220926	70.44	1810	-15.25	20230519	960	59.79	20230103	1810	-15.25	20230519	900	70.44	20220926	0.22	N	038060	500	240 억	3830132	N	N	N	N
128	20230906	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	3	2	0.20	21279834	13839	12.12	1536	1558	1525	1996	1076	1536	1537.67	7.96	1338	1584	1560	1536	1512	1488	1548	1500	241	460	500	1100	1	1	48103069	740	4.66	0.74	12	0.03	330.00	2077.00	1810	20230519	-14.97	900	20220926	71.00	1810	-14.97	20230519	960	60.31	20230103	1810	-14.97	20230519	900	71.00	20220926	0.22	N	038060	500	240 억	3830132	N	N	N	N
129	20230906	090343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	-7	5	-0.46	461636	301	0.26	1536	1536	1529	1996	1076	1536	1533.67	7.96	-130	1584	1560	1536	1512	1488	1548	1500	241	460	500	1100	1	1	48103069	735	4.63	0.74	12	0.00	330.00	2077.00	1810	20230519	-15.52	900	20220926	69.89	1810	-15.52	20230519	960	59.27	20230103	1810	-15.52	20230519	900	69.89	20220926	0.22	N	038060	500	240 억	3830132	N	N	N	N
130	20230905	160342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	-19	5	-1.22	174245512	114167	111.25	1543	1560	1512	2020	1089	1555	1526.23	8.06	-48306	1585	1570	1540	1525	1495	1577	1532	241	465	500	1110	1	1	48103069	739	4.65	0.74	12	0.24	330.00	2077.00	1810	20230519	-15.14	900	20220926	70.67	1810	-15.14	20230519	960	60.00	20230103	1810	-15.14	20230519	900	70.67	20220926	0.21	N	038060	500	240 억	3878438	N	N	N	N
131	20230905	150353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	-26	5	-1.67	168911513	110687	107.86	1543	1560	1512	2020	1089	1555	1526.03	8.06	-46101	1585	1570	1540	1525	1495	1577	1532	241	465	500	1110	1	1	48103069	735	4.63	0.74	12	0.23	330.00	2077.00	1810	20230519	-15.52	900	20220926	69.89	1810	-15.52	20230519	960	59.27	20230103	1810	-15.52	20230519	900	69.89	20220926	0.21	N	038060	500	240 억	3878438	N	N	N	N
132	20230905	140348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	-39	5	-2.51	130614557	85518	83.33	1543	1560	1514	2020	1089	1555	1527.33	8.06	-37505	1585	1570	1540	1525	1495	1577	1532	241	465	500	1110	1	1	48103069	729	4.59	0.73	12	0.18	330.00	2077.00	1810	20230519	-16.24	900	20220926	68.44	1810	-16.24	20230519	960	57.92	20230103	1810	-16.24	20230519	900	68.44	20220926	0.21	N	038060	500	240 억	3878438	N	N	N	N
133	20230905	130336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1522	-33	5	-2.12	110608561	72342	70.49	1543	1560	1515	2020	1089	1555	1528.97	8.06	-30618	1585	1570	1540	1525	1495	1577	1532	241	465	500	1110	1	1	48103069	732	4.61	0.73	12	0.15	330.00	2077.00	1810	20230519	-15.91	900	20220926	69.11	1810	-15.91	20230519	960	58.54	20230103	1810	-15.91	20230519	900	69.11	20220926	0.21	N	038060	500	240 억	3878438	N	N	N	N
134	20230905	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	-32	5	-2.06	83835515	54704	53.31	1543	1560	1518	2020	1089	1555	1532.53	8.06	-23984	1585	1570	1540	1525	1495	1577	1532	241	465	500	1110	1	1	48103069	733	4.62	0.73	12	0.11	330.00	2077.00	1810	20230519	-15.86	900	20220926	69.22	1810	-15.86	20230519	960	58.65	20230103	1810	-15.86	20230519	900	69.22	20220926	0.21	N	038060	500	240 억	3878438	N	N	N	N
135	20230905	110345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	-26	5	-1.67	70618343	46027	44.85	1543	1560	1518	2020	1089	1555	1534.28	8.06	-23576	1585	1570	1540	1525	1495	1577	1532	241	465	500	1110	1	1	48103069	735	4.63	0.74	12	0.10	330.00	2077.00	1810	20230519	-15.52	900	20220926	69.89	1810	-15.52	20230519	960	59.27	20230103	1810	-15.52	20230519	900	69.89	20220926	0.21	N	038060	500	240 억	3878438	N	N	N	N
136	20230905	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	-29	5	-1.86	44823191	29089	28.35	1543	1560	1524	2020	1089	1555	1540.90	8.06	-21428	1585	1570	1540	1525	1495	1577	1532	241	465	500	1110	1	1	48103069	734	4.62	0.73	12	0.06	330.00	2077.00	1810	20230519	-15.69	900	20220926	69.56	1810	-15.69	20230519	960	58.96	20230103	1810	-15.69	20230519	900	69.56	20220926	0.21	N	038060	500	240 억	3878438	N	N	N	N
137	20230905	090337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	5	2	0.32	12997186	8381	8.17	1543	1560	1524	2020	1089	1555	1550.79	8.06	-3846	1585	1570	1540	1525	1495	1577	1532	241	465	500	1110	1	1	48103069	750	4.73	0.75	12	0.02	330.00	2077.00	1810	20230519	-13.81	900	20220926	73.33	1810	-13.81	20230519	960	62.50	20230103	1810	-13.81	20230519	900	73.33	20220926	0.21	N	038060	500	240 억	3878438	N	N	N	N
138	20230904	160341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	21	2	1.37	157359219	102433	74.31	1513	1555	1510	1994	1074	1534	1536.07	8.05	5679	1560	1547	1537	1524	1514	1542	1519	241	460	500	1100	1	1	48103069	748	4.71	0.75	12	0.21	330.00	2077.00	1810	20230519	-14.09	900	20220926	72.78	1810	-14.09	20230519	960	61.98	20230103	1810	-14.09	20230519	900	72.78	20220926	0.20	N	038060	500	240 억	3872759	N	N	N	N
139	20230904	150334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1546	12	2	0.78	144464514	94131	68.28	1513	1554	1510	1994	1074	1534	1534.72	8.05	5842	1560	1547	1537	1524	1514	1542	1519	241	460	500	1100	1	1	48103069	744	4.68	0.74	12	0.20	330.00	2077.00	1810	20230519	-14.59	900	20220926	71.78	1810	-14.59	20230519	960	61.04	20230103	1810	-14.59	20230519	900	71.78	20220926	0.20	N	038060	500	240 억	3872759	N	N	N	N
140	20230904	140333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	3	2	0.20	130147585	84840	61.54	1513	1554	1510	1994	1074	1534	1534.04	8.05	7529	1560	1547	1537	1524	1514	1542	1519	241	460	500	1100	1	1	48103069	739	4.66	0.74	12	0.18	330.00	2077.00	1810	20230519	-15.08	900	20220926	70.78	1810	-15.08	20230519	960	60.10	20230103	1810	-15.08	20230519	900	70.78	20220926	0.20	N	038060	500	240 억	3872759	N	N	N	N
141	20230904	130338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	7	2	0.46	120909311	78829	57.18	1513	1554	1510	1994	1074	1534	1533.82	8.05	12030	1560	1547	1537	1524	1514	1542	1519	241	460	500	1100	1	1	48103069	741	4.67	0.74	12	0.16	330.00	2077.00	1810	20230519	-14.86	900	20220926	71.22	1810	-14.86	20230519	960	60.52	20230103	1810	-14.86	20230519	900	71.22	20220926	0.20	N	038060	500	240 억	3872759	N	N	N	N
142	20230904	120332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1551	17	2	1.11	99114150	64747	46.97	1513	1554	1510	1994	1074	1534	1530.79	8.05	14541	1560	1547	1537	1524	1514	1542	1519	241	460	500	1100	1	1	48103069	746	4.70	0.75	12	0.13	330.00	2077.00	1810	20230519	-14.31	900	20220926	72.33	1810	-14.31	20230519	960	61.56	20230103	1810	-14.31	20230519	900	72.33	20220926	0.20	N	038060	500	240 억	3872759	N	N	N	N
143	20230904	110327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	6	2	0.39	87330435	57138	41.45	1513	1549	1510	1994	1074	1534	1528.41	8.05	15117	1560	1547	1537	1524	1514	1542	1519	241	460	500	1100	1	1	48103069	741	4.67	0.74	12	0.12	330.00	2077.00	1810	20230519	-14.92	900	20220926	71.11	1810	-14.92	20230519	960	60.42	20230103	1810	-14.92	20230519	900	71.11	20220926	0.20	N	038060	500	240 억	3872759	N	N	N	N
144	20230904	100329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	4	2	0.26	41450757	27191	19.72	1513	1549	1510	1994	1074	1534	1524.43	8.05	1414	1560	1547	1537	1524	1514	1542	1519	241	460	500	1100	1	1	48103069	740	4.66	0.74	12	0.06	330.00	2077.00	1810	20230519	-15.03	900	20220926	70.89	1810	-15.03	20230519	960	60.21	20230103	1810	-15.03	20230519	900	70.89	20220926	0.20	N	038060	500	240 억	3872759	N	N	N	N
145	20230904	090336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	-17	5	-1.11	17941416	11855	8.60	1513	1529	1510	1994	1074	1534	1513.40	8.05	1693	1560	1547	1537	1524	1514	1542	1519	241	460	500	1100	1	1	48103069	730	4.60	0.73	12	0.02	330.00	2077.00	1810	20230519	-16.19	900	20220926	68.56	1810	-16.19	20230519	960	58.02	20230103	1810	-16.19	20230519	900	68.56	20220926	0.20	N	038060	500	240 억	3872759	N	N	N	N
146	20230901	160331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1534	-31	5	-1.98	211412815	137851	77.28	1542	1550	1527	2030	1096	1565	1533.63	8.14	-45439	1594	1579	1550	1535	1506	1587	1543	241	465	500	1120	1	1	48103069	738	4.65	0.74	12	0.29	330.00	2077.00	1810	20230519	-15.25	900	20220926	70.44	1810	-15.25	20230519	960	59.79	20230103	1810	-15.25	20230519	900	70.44	20220926	0.20	N	038060	500	240 억	3917954	N	N	N	N
147	20230901	150337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1534	-31	5	-1.98	194309282	126754	71.06	1542	1549	1527	2030	1096	1565	1532.96	8.14	-38711	1594	1579	1550	1535	1506	1587	1543	241	465	500	1120	1	1	48103069	738	4.65	0.74	12	0.26	330.00	2077.00	1810	20230519	-15.25	900	20220926	70.44	1810	-15.25	20230519	960	59.79	20230103	1810	-15.25	20230519	900	70.44	20220926	0.20	N	038060	500	240 억	3917954	N	N	N	N
148	20230901	140334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1532	-33	5	-2.11	147085621	95884	53.76	1542	1549	1528	2030	1096	1565	1534.00	8.14	-14741	1594	1579	1550	1535	1506	1587	1543	241	465	500	1120	1	1	48103069	737	4.64	0.74	12	0.20	330.00	2077.00	1810	20230519	-15.36	900	20220926	70.22	1810	-15.36	20230519	960	59.58	20230103	1810	-15.36	20230519	900	70.22	20220926	0.20	N	038060	500	240 억	3917954	N	N	N	N
149	20230901	130329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1533	-32	5	-2.04	137584852	89680	50.28	1542	1549	1528	2030	1096	1565	1534.18	8.14	-12885	1594	1579	1550	1535	1506	1587	1543	241	465	500	1120	1	1	48103069	737	4.65	0.74	12	0.19	330.00	2077.00	1810	20230519	-15.30	900	20220926	70.33	1810	-15.30	20230519	960	59.69	20230103	1810	-15.30	20230519	900	70.33	20220926	0.20	N	038060	500	240 억	3917954	N	N	N	N
150	20230901	120331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1532	-33	5	-2.11	128525861	83773	46.97	1542	1549	1528	2030	1096	1565	1534.22	8.14	-11875	1594	1579	1550	1535	1506	1587	1543	241	465	500	1120	1	1	48103069	737	4.64	0.74	12	0.17	330.00	2077.00	1810	20230519	-15.36	900	20220926	70.22	1810	-15.36	20230519	960	59.58	20230103	1810	-15.36	20230519	900	70.22	20220926	0.20	N	038060	500	240 억	3917954	N	N	N	N
151	20230901	110331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-28	5	-1.79	85836641	55895	31.34	1542	1549	1531	2030	1096	1565	1535.68	8.14	-5903	1594	1579	1550	1535	1506	1587	1543	241	465	500	1120	1	1	48103069	739	4.66	0.74	12	0.12	330.00	2077.00	1810	20230519	-15.08	900	20220926	70.78	1810	-15.08	20230519	960	60.10	20230103	1810	-15.08	20230519	900	70.78	20220926	0.20	N	038060	500	240 억	3917954	N	N	N	N
152	20230901	100330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1533	-32	5	-2.04	73887789	48115	26.97	1542	1549	1531	2030	1096	1565	1535.65	8.14	-3055	1594	1579	1550	1535	1506	1587	1543	241	465	500	1120	1	1	48103069	737	4.65	0.74	12	0.10	330.00	2077.00	1810	20230519	-15.30	900	20220926	70.33	1810	-15.30	20230519	960	59.69	20230103	1810	-15.30	20230519	900	70.33	20220926	0.20	N	038060	500	240 억	3917954	N	N	N	N
153	20230901	090326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	-24	5	-1.53	2793822	1816	1.02	1542	1543	1532	2030	1096	1565	1538.45	8.14	-910	1594	1579	1550	1535	1506	1587	1543	241	465	500	1120	1	1	48103069	741	4.67	0.74	12	0.00	330.00	2077.00	1810	20230519	-14.86	900	20220926	71.22	1810	-14.86	20230519	960	60.52	20230103	1810	-14.86	20230519	900	71.22	20220926	0.20	N	038060	500	240 억	3917954	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History