KissMeData/143540/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160833	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	927	4	2	0.43	62462884	68504	39.97	900	956	866	1199	647	923	911.81	1.11	8030	983	952	934	903	885	944	895	223	276	500	640	1	1	44599895	413	-1.61	0.99	12	0.15	-576.00	934.00	1710	20220928	-45.79	866	20230927	7.04	1700	-45.47	20230331	866	7.04	20230927	1720	-46.10	20220927	866	7.04	20230927	1.95	N	143540	500	222 억	494517	N	N	N	N
3	20230927	150842	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	950	27	2	2.93	50764917	56003	32.68	900	950	866	1199	647	923	906.47	1.11	3653	983	952	934	903	885	944	895	223	276	500	640	1	1	44599895	424	-1.65	1.02	12	0.13	-576.00	934.00	1710	20220928	-44.44	866	20230927	9.70	1700	-44.12	20230331	866	9.70	20230927	1720	-44.77	20220927	866	9.70	20230927	1.95	N	143540	500	222 억	494517	N	N	N	N
4	20230927	140843	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	927	4	2	0.43	43429311	48195	28.12	900	928	866	1199	647	923	901.12	1.11	5025	983	952	934	903	885	944	895	223	276	500	640	1	1	44599895	413	-1.61	0.99	12	0.11	-576.00	934.00	1710	20220928	-45.79	866	20230927	7.04	1700	-45.47	20230331	866	7.04	20230927	1720	-46.10	20220927	866	7.04	20230927	1.95	N	143540	500	222 억	494517	N	N	N	N
5	20230927	130830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	920	-3	5	-0.33	41346784	45938	26.80	900	923	866	1199	647	923	900.06	1.11	5054	983	952	934	903	885	944	895	223	276	500	640	1	1	44599895	410	-1.60	0.99	12	0.10	-576.00	934.00	1710	20220928	-46.20	866	20230927	6.24	1700	-45.88	20230331	866	6.24	20230927	1720	-46.51	20220927	866	6.24	20230927	1.95	N	143540	500	222 억	494517	N	N	N	N
6	20230927	120831	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	915	-8	5	-0.87	35529532	39519	23.06	900	923	866	1199	647	923	899.05	1.11	4423	983	952	934	903	885	944	895	223	276	500	640	1	1	44599895	408	-1.59	0.98	12	0.09	-576.00	934.00	1710	20220928	-46.49	866	20230927	5.66	1700	-46.18	20230331	866	5.66	20230927	1720	-46.80	20220927	866	5.66	20230927	1.95	N	143540	500	222 억	494517	N	N	N	N
7	20230927	110840	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	914	-9	5	-0.98	31504287	35109	20.49	900	923	866	1199	647	923	897.33	1.11	4423	983	952	934	903	885	944	895	223	276	500	640	1	1	44599895	408	-1.59	0.98	12	0.08	-576.00	934.00	1710	20220928	-46.55	866	20230927	5.54	1700	-46.24	20230331	866	5.54	20230927	1720	-46.86	20220927	866	5.54	20230927	1.95	N	143540	500	222 억	494517	N	N	N	N
8	20230927	100833	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	902	-21	5	-2.28	28554574	31859	18.59	900	923	866	1199	647	923	896.28	1.11	2398	983	952	934	903	885	944	895	223	276	500	640	1	1	44599895	402	-1.57	0.97	12	0.07	-576.00	934.00	1710	20220928	-47.25	866	20230927	4.16	1700	-46.94	20230331	866	4.16	20230927	1720	-47.56	20220927	866	4.16	20230927	1.95	N	143540	500	222 억	494517	N	N	N	N
9	20230927	090847	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	923	0	3	0.00	2196698	2424	1.41	900	923	900	1199	647	923	906.23	1.11	-206	983	952	934	903	885	944	895	223	276	500	640	1	1	44599895	412	-1.60	0.99	12	0.01	-576.00	934.00	1710	20220928	-46.02	900	20230927	2.56	1700	-45.71	20230331	900	2.56	20230927	1720	-46.34	20220927	900	2.56	20230927	1.95	N	143540	500	222 억	494517	N	N	N	N
10	20230926	160830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	923	-42	5	-4.35	160207562	170853	132.30	946	965	916	1254	676	965	937.68	1.13	-11115	1020	992	971	943	922	982	933	223	289	500	670	1	1	44599895	412	-1.60	0.99	12	0.38	-576.00	934.00	1720	20220927	-46.34	916	20230926	0.76	1700	-45.71	20230331	916	0.76	20230926	1805	-48.86	20220926	916	0.76	20230926	2.00	N	143540	500	222 억	505629	N	N	N	N
11	20230926	150831	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	930	-35	5	-3.63	152851047	162893	126.14	946	965	916	1254	676	965	938.34	1.13	-10712	1020	992	971	943	922	982	933	223	289	500	670	1	1	44599895	415	-1.61	1.00	12	0.37	-576.00	934.00	1720	20220927	-45.93	916	20230926	1.53	1700	-45.29	20230331	916	1.53	20230926	1805	-48.48	20220926	916	1.53	20230926	2.00	N	143540	500	222 억	505629	N	N	N	N
12	20230926	140825	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	926	-39	5	-4.04	142158600	151351	117.20	946	965	916	1254	676	965	939.25	1.13	-7160	1020	992	971	943	922	982	933	223	289	500	670	1	1	44599895	413	-1.61	0.99	12	0.34	-576.00	934.00	1720	20220927	-46.16	916	20230926	1.09	1700	-45.53	20230331	916	1.09	20230926	1805	-48.70	20220926	916	1.09	20230926	2.00	N	143540	500	222 억	505629	N	N	N	N
13	20230926	130828	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	932	-33	5	-3.42	132903376	141354	109.46	946	965	916	1254	676	965	940.20	1.13	-4240	1020	992	971	943	922	982	933	223	289	500	670	1	1	44599895	416	-1.62	1.00	12	0.32	-576.00	934.00	1720	20220927	-45.81	916	20230926	1.75	1700	-45.18	20230331	916	1.75	20230926	1805	-48.37	20220926	916	1.75	20230926	2.00	N	143540	500	222 억	505629	N	N	N	N
14	20230926	120834	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	938	-27	5	-2.80	130060026	138304	107.10	946	965	916	1254	676	965	940.37	1.13	-4094	1020	992	971	943	922	982	933	223	289	500	670	1	1	44599895	418	-1.63	1.00	12	0.31	-576.00	934.00	1720	20220927	-45.47	916	20230926	2.40	1700	-44.82	20230331	916	2.40	20230926	1805	-48.03	20220926	916	2.40	20230926	2.00	N	143540	500	222 억	505629	N	N	N	N
15	20230926	110831	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	941	-24	5	-2.49	79341943	83991	65.04	946	965	940	1254	676	965	944.62	1.13	6521	1020	992	971	943	922	982	933	223	289	500	670	1	1	44599895	420	-1.63	1.01	12	0.19	-576.00	934.00	1720	20220927	-45.29	940	20230926	0.11	1700	-44.65	20230331	940	0.11	20230926	1805	-47.87	20220926	940	0.11	20230926	2.00	N	143540	500	222 억	505629	N	N	N	N
16	20230926	100830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	944	-21	5	-2.18	56220723	59518	46.09	946	965	940	1254	676	965	944.57	1.13	1560	1020	992	971	943	922	982	933	223	289	500	670	1	1	44599895	421	-1.64	1.01	12	0.13	-576.00	934.00	1720	20220927	-45.12	940	20230926	0.43	1700	-44.47	20230331	940	0.43	20230926	1805	-47.70	20220926	940	0.43	20230926	2.00	N	143540	500	222 억	505629	N	N	N	N
17	20230926	090832	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	960	-5	5	-0.52	2147433	2252	1.74	946	965	946	1254	676	965	953.04	1.13	-112	1020	992	971	943	922	982	933	223	289	500	670	1	1	44599895	428	-1.67	1.03	12	0.01	-576.00	934.00	1720	20220927	-44.19	946	20230926	1.48	1700	-43.53	20230331	946	1.48	20230926	1805	-46.81	20220926	946	1.48	20230926	2.00	N	143540	500	222 억	505629	N	N	N	N
18	20230925	160830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	965	-34	5	-3.40	122637904	126436	190.18	999	999	950	1298	700	999	969.96	1.13	-314	1038	1018	995	975	952	1028	985	223	299	500	690	1	1	44599895	430	-1.68	1.03	12	0.28	-576.00	934.00	1805	20220926	-46.54	950	20230925	1.58	1700	-43.24	20230331	950	1.58	20230925	1805	-46.54	20220926	950	1.58	20230925	2.04	N	143540	500	222 억	505945	N	N	N	N
19	20230925	150833	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	960	-39	5	-3.90	118319979	121950	183.44	999	999	950	1298	700	999	970.23	1.13	1843	1038	1018	995	975	952	1028	985	223	299	500	690	1	1	44599895	428	-1.67	1.03	12	0.27	-576.00	934.00	1805	20220926	-46.81	950	20230925	1.05	1700	-43.53	20230331	950	1.05	20230925	1805	-46.81	20220926	950	1.05	20230925	2.04	N	143540	500	222 억	505945	N	N	N	N
20	20230925	140820	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	980	-19	5	-1.90	72362876	74072	111.42	999	999	961	1298	700	999	976.93	1.13	-53	1038	1018	995	975	952	1028	985	223	299	500	690	1	1	44599895	437	-1.70	1.05	12	0.17	-576.00	934.00	1805	20220926	-45.71	961	20230925	1.98	1700	-42.35	20230331	961	1.98	20230925	1805	-45.71	20220926	961	1.98	20230925	2.04	N	143540	500	222 억	505945	N	N	N	N
21	20230925	130824	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	989	-10	5	-1.00	70762969	72441	108.96	999	999	961	1298	700	999	976.84	1.13	-49	1038	1018	995	975	952	1028	985	223	299	500	690	1	1	44599895	441	-1.72	1.06	12	0.16	-576.00	934.00	1805	20220926	-45.21	961	20230925	2.91	1700	-41.82	20230331	961	2.91	20230925	1805	-45.21	20220926	961	2.91	20230925	2.04	N	143540	500	222 억	505945	N	N	N	N
22	20230925	120829	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	992	-7	5	-0.70	66355959	67982	102.26	999	999	961	1298	700	999	976.08	1.13	68	1038	1018	995	975	952	1028	985	223	299	500	690	1	1	44599895	442	-1.72	1.06	12	0.15	-576.00	934.00	1805	20220926	-45.04	961	20230925	3.23	1700	-41.65	20230331	961	3.23	20230925	1805	-45.04	20220926	961	3.23	20230925	2.04	N	143540	500	222 억	505945	N	N	N	N
23	20230925	110824	57	100.00	KOSDAQ		반도체	N	N	N	N	N	965	-34	5	-3.40	47287364	48288	72.63	999	999	965	1298	700	999	979.28	1.13	1201	1038	1018	995	975	952	1028	985	223	299	500	690	1	1	44599895	430	-1.68	1.03	12	0.11	-576.00	934.00	1805	20220926	-46.54	963	20230726	0.21	1700	-43.24	20230331	963	0.21	20230726	1805	-46.54	20220926	963	0.21	20230726	2.04	N	143540	500	222 억	505945	N	N	N	N
24	20230925	100828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	994	-5	5	-0.50	4583459	4613	6.94	999	999	986	1298	700	999	993.60	1.13	-1218	1038	1018	995	975	952	1028	985	223	299	500	690	1	1	44599895	443	-1.73	1.06	12	0.01	-576.00	934.00	1805	20220926	-44.93	963	20230726	3.22	1700	-41.53	20230331	963	3.22	20230726	1805	-44.93	20220926	963	3.22	20230726	2.04	N	143540	500	222 억	505945	N	N	N	N
25	20230925	090824	57	100.00	KOSDAQ		반도체	N	N	N	N	N	995	-4	5	-0.40	789248	791	1.19	999	999	995	1298	700	999	997.79	1.13	-537	1038	1018	995	975	952	1028	985	223	299	500	690	1	1	44599895	444	-1.73	1.07	12	0.00	-576.00	934.00	1805	20220926	-44.88	963	20230726	3.32	1700	-41.47	20230331	963	3.32	20230726	1805	-44.88	20220926	963	3.32	20230726	2.04	N	143540	500	222 억	505945	N	N	N	N
26	20230922	160855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	999	1	2	0.10	65845121	66281	82.54	972	1015	972	1297	699	998	993.42	1.16	-10510	1040	1018	1008	986	976	1014	982	223	299	500	690	1	1	44599895	446	-1.73	1.07	12	0.15	-576.00	934.00	1930	20220923	-48.24	963	20230726	3.74	1700	-41.24	20230331	963	3.74	20230726	1930	-48.24	20220923	963	3.74	20230726	2.08	N	143540	500	222 억	516455	N	N	N	N
27	20230922	150849	57	100.00	KOSDAQ		반도체	N	N	N	N	N	999	1	2	0.10	57806919	58235	72.52	972	1015	972	1297	699	998	992.65	1.16	-9579	1040	1018	1008	986	976	1014	982	223	299	500	690	1	1	44599895	446	-1.73	1.07	12	0.13	-576.00	934.00	1930	20220923	-48.24	963	20230726	3.74	1700	-41.24	20230331	963	3.74	20230726	1930	-48.24	20220923	963	3.74	20230726	2.08	N	143540	500	222 억	516455	N	N	N	N
28	20230922	140849	57	100.00	KOSDAQ		반도체	N	N	N	N	N	996	-2	5	-0.20	48448942	48861	60.84	972	1015	972	1297	699	998	991.57	1.16	-8053	1040	1018	1008	986	976	1014	982	223	299	500	690	1	1	44599895	444	-1.73	1.07	12	0.11	-576.00	934.00	1930	20220923	-48.39	963	20230726	3.43	1700	-41.41	20230331	963	3.43	20230726	1930	-48.39	20220923	963	3.43	20230726	2.08	N	143540	500	222 억	516455	N	N	N	N
29	20230922	130756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	999	1	2	0.10	44615000	45022	56.06	972	1015	972	1297	699	998	990.96	1.16	-6602	1040	1018	1008	986	976	1014	982	223	299	500	690	1	1	44599895	446	-1.73	1.07	12	0.10	-576.00	934.00	1930	20220923	-48.24	963	20230726	3.74	1700	-41.24	20230331	963	3.74	20230726	1930	-48.24	20220923	963	3.74	20230726	2.08	N	143540	500	222 억	516455	N	N	N	N
30	20230922	120754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	4	2	0.40	43326120	43733	54.46	972	1015	972	1297	699	998	990.70	1.16	-6232	1040	1018	1008	986	976	1014	982	223	299	500	690	1	1	44599895	447	-1.74	1.07	12	0.10	-576.00	934.00	1930	20220923	-48.08	963	20230726	4.05	1700	-41.06	20230331	963	4.05	20230726	1930	-48.08	20220923	963	4.05	20230726	2.08	N	143540	500	222 억	516455	N	N	N	N
31	20230922	110751	57	100.00	KOSDAQ		반도체	N	N	N	N	N	998	0	3	0.00	39591089	40005	49.82	972	1015	972	1297	699	998	989.65	1.16	-6764	1040	1018	1008	986	976	1014	982	223	299	500	690	1	1	44599895	445	-1.73	1.07	12	0.09	-576.00	934.00	1930	20220923	-48.29	963	20230726	3.63	1700	-41.29	20230331	963	3.63	20230726	1930	-48.29	20220923	963	3.63	20230726	2.08	N	143540	500	222 억	516455	N	N	N	N
32	20230922	100751	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1007	9	2	0.90	36940039	37350	46.51	972	1015	972	1297	699	998	989.02	1.16	-5910	1040	1018	1008	986	976	1014	982	223	299	500	690	1	1	44599895	449	-1.75	1.08	12	0.08	-576.00	934.00	1930	20220923	-47.82	963	20230726	4.57	1700	-40.76	20230331	963	4.57	20230726	1930	-47.82	20220923	963	4.57	20230726	2.08	N	143540	500	222 억	516455	N	N	N	N
33	20230922	090747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	981	-17	5	-1.70	13352563	13725	17.09	972	990	972	1297	699	998	972.86	1.16	135	1040	1018	1008	986	976	1014	982	223	299	500	690	1	1	44599895	438	-1.70	1.05	12	0.03	-576.00	934.00	1930	20220923	-49.17	963	20230726	1.87	1700	-42.29	20230331	963	1.87	20230726	1930	-49.17	20220923	963	1.87	20230726	2.08	N	143540	500	222 억	516455	N	N	N	N
34	20230921	160754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	998	-27	5	-2.63	80652485	80264	150.51	1012	1030	998	1332	718	1025	1004.84	1.17	-6939	1065	1045	1035	1015	1005	1040	1010	223	307	500	710	1	1	44599895	445	-1.73	1.07	12	0.18	-576.00	934.00	1930	20220923	-48.29	963	20230726	3.63	1700	-41.29	20230331	963	3.63	20230726	2075	-51.90	20220921	963	3.63	20230726	2.09	N	143540	500	222 억	523307	N	N	N	N
35	20230921	150743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	998	-27	5	-2.63	71866567	71497	134.07	1012	1030	998	1332	718	1025	1005.17	1.17	-6241	1065	1045	1035	1015	1005	1040	1010	223	307	500	710	1	1	44599895	445	-1.73	1.07	12	0.16	-576.00	934.00	1930	20220923	-48.29	963	20230726	3.63	1700	-41.29	20230331	963	3.63	20230726	2075	-51.90	20220921	963	3.63	20230726	2.09	N	143540	500	222 억	523307	N	N	N	N
36	20230921	140750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	-23	5	-2.24	57013057	56645	106.22	1012	1030	998	1332	718	1025	1006.50	1.17	-4500	1065	1045	1035	1015	1005	1040	1010	223	307	500	710	1	1	44599895	447	-1.74	1.07	12	0.13	-576.00	934.00	1930	20220923	-48.08	963	20230726	4.05	1700	-41.06	20230331	963	4.05	20230726	2075	-51.71	20220921	963	4.05	20230726	2.09	N	143540	500	222 억	523307	N	N	N	N
37	20230921	130743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1002	-23	5	-2.24	54517585	54159	101.56	1012	1030	998	1332	718	1025	1006.62	1.17	-4401	1065	1045	1035	1015	1005	1040	1010	223	307	500	710	1	1	44599895	447	-1.74	1.07	12	0.12	-576.00	934.00	1930	20220923	-48.08	963	20230726	4.05	1700	-41.06	20230331	963	4.05	20230726	2075	-51.71	20220921	963	4.05	20230726	2.09	N	143540	500	222 억	523307	N	N	N	N
38	20230921	120736	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1000	-25	5	-2.44	41994237	41639	78.08	1012	1030	999	1332	718	1025	1008.53	1.17	-3020	1065	1045	1035	1015	1005	1040	1010	223	307	500	710	1	1	44599895	446	-1.74	1.07	12	0.09	-576.00	934.00	1930	20220923	-48.19	963	20230726	3.84	1700	-41.18	20230331	963	3.84	20230726	2075	-51.81	20220921	963	3.84	20230726	2.09	N	143540	500	222 억	523307	N	N	N	N
39	20230921	110755	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1012	-13	5	-1.27	28402760	28063	52.62	1012	1030	1004	1332	718	1025	1012.11	1.17	-1795	1065	1045	1035	1015	1005	1040	1010	223	307	500	710	1	1	44599895	451	-1.76	1.08	12	0.06	-576.00	934.00	1930	20220923	-47.56	963	20230726	5.09	1700	-40.47	20230331	963	5.09	20230726	2075	-51.23	20220921	963	5.09	20230726	2.09	N	143540	500	222 억	523307	N	N	N	N
40	20230921	100739	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1016	-9	5	-0.88	22618730	22322	41.86	1012	1030	1008	1332	718	1025	1013.29	1.17	-1139	1065	1045	1035	1015	1005	1040	1010	223	307	500	710	1	1	44599895	453	-1.76	1.09	12	0.05	-576.00	934.00	1930	20220923	-47.36	963	20230726	5.50	1700	-40.24	20230331	963	5.50	20230726	2075	-51.04	20220921	963	5.50	20230726	2.09	N	143540	500	222 억	523307	N	N	N	N
41	20230921	090745	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1020	-5	5	-0.49	3437219	3385	6.35	1012	1030	1012	1332	718	1025	1015.43	1.17	432	1065	1045	1035	1015	1005	1040	1010	223	307	500	710	1	1	44599895	455	-1.77	1.09	12	0.01	-576.00	934.00	1930	20220923	-47.15	963	20230726	5.92	1700	-40.00	20230331	963	5.92	20230726	2075	-50.84	20220921	963	5.92	20230726	2.09	N	143540	500	222 억	523307	N	N	N	N
42	20230920	160748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1025	-20	5	-1.91	55274544	53322	68.50	1035	1055	1025	1358	732	1045	1036.62	1.19	-6703	1085	1064	1045	1024	1005	1055	1015	223	313	500	730	1	1	44599895	457	-1.78	1.10	12	0.12	-576.00	934.00	2075	20220921	-50.60	963	20230726	6.44	1700	-39.71	20230331	963	6.44	20230726	2085	-50.84	20220920	963	6.44	20230726	2.10	N	143540	500	222 억	530010	N	N	N	N
43	20230920	150729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1025	-20	5	-1.91	53576849	51667	66.37	1035	1055	1025	1358	732	1045	1036.96	1.19	-6703	1085	1064	1045	1024	1005	1055	1015	223	313	500	730	1	1	44599895	457	-1.78	1.10	12	0.12	-576.00	934.00	2075	20220921	-50.60	963	20230726	6.44	1700	-39.71	20230331	963	6.44	20230726	2085	-50.84	20220920	963	6.44	20230726	2.10	N	143540	500	222 억	530010	N	N	N	N
44	20230920	140740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1030	-15	5	-1.44	41878332	40283	51.75	1035	1055	1029	1358	732	1045	1039.60	1.19	-6125	1085	1064	1045	1024	1005	1055	1015	223	313	500	730	1	1	44599895	459	-1.79	1.10	12	0.09	-576.00	934.00	2075	20220921	-50.36	963	20230726	6.96	1700	-39.41	20230331	963	6.96	20230726	2085	-50.60	20220920	963	6.96	20230726	2.10	N	143540	500	222 억	530010	N	N	N	N
45	20230920	130735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1032	-13	5	-1.24	37013994	35561	45.68	1035	1055	1032	1358	732	1045	1040.86	1.19	-5741	1085	1064	1045	1024	1005	1055	1015	223	313	500	730	1	1	44599895	460	-1.79	1.10	12	0.08	-576.00	934.00	2075	20220921	-50.27	963	20230726	7.17	1700	-39.29	20230331	963	7.17	20230726	2085	-50.50	20220920	963	7.17	20230726	2.10	N	143540	500	222 억	530010	N	N	N	N
46	20230920	120732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1041	-4	5	-0.38	32894014	31572	40.56	1035	1055	1032	1358	732	1045	1041.87	1.19	-5741	1085	1064	1045	1024	1005	1055	1015	223	313	500	730	1	1	44599895	464	-1.81	1.11	12	0.07	-576.00	934.00	2075	20220921	-49.83	963	20230726	8.10	1700	-38.76	20230331	963	8.10	20230726	2085	-50.07	20220920	963	8.10	20230726	2.10	N	143540	500	222 억	530010	N	N	N	N
47	20230920	110741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1042	-3	5	-0.29	32771200	31454	40.40	1035	1055	1032	1358	732	1045	1041.88	1.19	-5710	1085	1064	1045	1024	1005	1055	1015	223	313	500	730	1	1	44599895	465	-1.81	1.12	12	0.07	-576.00	934.00	2075	20220921	-49.78	963	20230726	8.20	1700	-38.71	20230331	963	8.20	20230726	2085	-50.02	20220920	963	8.20	20230726	2.10	N	143540	500	222 억	530010	N	N	N	N
48	20230920	100725	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1040	-5	5	-0.48	18759273	17925	23.03	1035	1055	1032	1358	732	1045	1046.54	1.19	-5963	1085	1064	1045	1024	1005	1055	1015	223	313	500	730	1	1	44599895	464	-1.81	1.11	12	0.04	-576.00	934.00	2075	20220921	-49.88	963	20230726	8.00	1700	-38.82	20230331	963	8.00	20230726	2085	-50.12	20220920	963	8.00	20230726	2.10	N	143540	500	222 억	530010	N	N	N	N
49	20230920	090735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1036	-9	5	-0.86	2361070	2278	2.93	1035	1040	1032	1358	732	1045	1036.47	1.19	-125	1085	1064	1045	1024	1005	1055	1015	223	313	500	730	1	1	44599895	462	-1.80	1.11	12	0.01	-576.00	934.00	2075	20220921	-50.07	963	20230726	7.58	1700	-39.06	20230331	963	7.58	20230726	2085	-50.31	20220920	963	7.58	20230726	2.10	N	143540	500	222 억	530010	N	N	N	N
50	20230919	160731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1045	-16	5	-1.51	79122070	75588	139.56	1050	1066	1026	1379	743	1061	1046.75	1.20	-6362	1089	1075	1067	1053	1045	1071	1049	223	318	500	740	1	1	44599895	466	-1.81	1.12	12	0.17	-576.00	934.00	2085	20220920	-49.88	963	20230726	8.52	1700	-38.53	20230331	963	8.52	20230726	2130	-50.94	20220919	963	8.52	20230726	2.10	N	143540	500	222 억	536332	N	N	N	N
51	20230919	150734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1050	-11	5	-1.04	73665640	70362	129.91	1050	1066	1026	1379	743	1061	1046.95	1.20	-5360	1089	1075	1067	1053	1045	1071	1049	223	318	500	740	1	1	44599895	468	-1.82	1.12	12	0.16	-576.00	934.00	2085	20220920	-49.64	963	20230726	9.03	1700	-38.24	20230331	963	9.03	20230726	2130	-50.70	20220919	963	9.03	20230726	2.10	N	143540	500	222 억	536332	N	N	N	N
52	20230919	140732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1044	-17	5	-1.60	54292287	51678	95.42	1050	1066	1044	1379	743	1061	1050.59	1.20	-1683	1089	1075	1067	1053	1045	1071	1049	223	318	500	740	1	1	44599895	466	-1.81	1.12	12	0.12	-576.00	934.00	2085	20220920	-49.93	963	20230726	8.41	1700	-38.59	20230331	963	8.41	20230726	2130	-50.99	20220919	963	8.41	20230726	2.10	N	143540	500	222 억	536332	N	N	N	N
53	20230919	130719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1047	-14	5	-1.32	49068885	46687	86.20	1050	1066	1045	1379	743	1061	1051.02	1.20	-1078	1089	1075	1067	1053	1045	1071	1049	223	318	500	740	1	1	44599895	467	-1.82	1.12	12	0.10	-576.00	934.00	2085	20220920	-49.78	963	20230726	8.72	1700	-38.41	20230331	963	8.72	20230726	2130	-50.85	20220919	963	8.72	20230726	2.10	N	143540	500	222 억	536332	N	N	N	N
54	20230919	120737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1049	-12	5	-1.13	48363888	46015	84.96	1050	1066	1045	1379	743	1061	1051.05	1.20	-638	1089	1075	1067	1053	1045	1071	1049	223	318	500	740	1	1	44599895	468	-1.82	1.12	12	0.10	-576.00	934.00	2085	20220920	-49.69	963	20230726	8.93	1700	-38.29	20230331	963	8.93	20230726	2130	-50.75	20220919	963	8.93	20230726	2.10	N	143540	500	222 억	536332	N	N	N	N
55	20230919	110738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1047	-14	5	-1.32	35774188	33990	62.76	1050	1066	1045	1379	743	1061	1052.49	1.20	950	1089	1075	1067	1053	1045	1071	1049	223	318	500	740	1	1	44599895	467	-1.82	1.12	12	0.08	-576.00	934.00	2085	20220920	-49.78	963	20230726	8.72	1700	-38.41	20230331	963	8.72	20230726	2130	-50.85	20220919	963	8.72	20230726	2.10	N	143540	500	222 억	536332	N	N	N	N
56	20230919	100731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1057	-4	5	-0.38	18513971	17560	32.42	1050	1066	1050	1379	743	1061	1054.33	1.20	-563	1089	1075	1067	1053	1045	1071	1049	223	318	500	740	1	1	44599895	471	-1.84	1.13	12	0.04	-576.00	934.00	2085	20220920	-49.30	963	20230726	9.76	1700	-37.82	20230331	963	9.76	20230726	2130	-50.38	20220919	963	9.76	20230726	2.10	N	143540	500	222 억	536332	N	N	N	N
57	20230919	090729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1066	5	2	0.47	2109206	2008	3.71	1050	1066	1050	1379	743	1061	1050.40	1.20	-241	1089	1075	1067	1053	1045	1071	1049	223	318	500	740	1	1	44599895	475	-1.85	1.14	12	0.00	-576.00	934.00	2085	20220920	-48.87	963	20230726	10.70	1700	-37.29	20230331	963	10.70	20230726	2130	-49.95	20220919	963	10.70	20230726	2.10	N	143540	500	222 억	536332	N	N	N	N
58	20230918	160732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1061	-20	5	-1.85	57437869	53930	63.86	1081	1081	1059	1405	757	1081	1065.10	1.20	2354	1137	1108	1091	1062	1045	1123	1077	223	324	500	750	1	1	44599895	473	-1.84	1.14	12	0.12	-576.00	934.00	2130	20220919	-50.19	963	20230726	10.18	1700	-37.59	20230331	963	10.18	20230726	2130	-50.19	20220919	963	10.18	20230726	2.13	N	143540	500	222 억	533978	N	N	N	N
59	20230918	150729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1060	-21	5	-1.94	54905275	51544	61.03	1081	1081	1059	1405	757	1081	1065.21	1.20	2350	1137	1108	1091	1062	1045	1123	1077	223	324	500	750	1	1	44599895	473	-1.84	1.13	12	0.12	-576.00	934.00	2130	20220919	-50.23	963	20230726	10.07	1700	-37.65	20230331	963	10.07	20230726	2130	-50.23	20220919	963	10.07	20230726	2.13	N	143540	500	222 억	533978	N	N	N	N
60	20230918	140749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1068	-13	5	-1.20	31067708	29100	34.46	1081	1081	1061	1405	757	1081	1067.62	1.20	1419	1137	1108	1091	1062	1045	1123	1077	223	324	500	750	1	1	44599895	476	-1.85	1.14	12	0.07	-576.00	934.00	2130	20220919	-49.86	963	20230726	10.90	1700	-37.18	20230331	963	10.90	20230726	2130	-49.86	20220919	963	10.90	20230726	2.13	N	143540	500	222 억	533978	N	N	N	N
61	20230918	130731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1073	-8	5	-0.74	29750871	27868	33.00	1081	1081	1061	1405	757	1081	1067.56	1.20	1419	1137	1108	1091	1062	1045	1123	1077	223	324	500	750	1	1	44599895	479	-1.86	1.15	12	0.06	-576.00	934.00	2130	20220919	-49.62	963	20230726	11.42	1700	-36.88	20230331	963	11.42	20230726	2130	-49.62	20220919	963	11.42	20230726	2.13	N	143540	500	222 억	533978	N	N	N	N
62	20230918	120733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1071	-10	5	-0.93	27067818	25360	30.03	1081	1081	1061	1405	757	1081	1067.34	1.20	298	1137	1108	1091	1062	1045	1123	1077	223	324	500	750	1	1	44599895	478	-1.86	1.15	12	0.06	-576.00	934.00	2130	20220919	-49.72	963	20230726	11.21	1700	-37.00	20230331	963	11.21	20230726	2130	-49.72	20220919	963	11.21	20230726	2.13	N	143540	500	222 억	533978	N	N	N	N
63	20230918	110722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1071	-10	5	-0.93	24071298	22563	26.72	1081	1081	1061	1405	757	1081	1066.85	1.20	-52	1137	1108	1091	1062	1045	1123	1077	223	324	500	750	1	1	44599895	478	-1.86	1.15	12	0.05	-576.00	934.00	2130	20220919	-49.72	963	20230726	11.21	1700	-37.00	20230331	963	11.21	20230726	2130	-49.72	20220919	963	11.21	20230726	2.13	N	143540	500	222 억	533978	N	N	N	N
64	20230918	100718	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1066	-15	5	-1.39	12099518	11325	13.41	1081	1081	1061	1405	757	1081	1068.39	1.20	-984	1137	1108	1091	1062	1045	1123	1077	223	324	500	750	1	1	44599895	475	-1.85	1.14	12	0.03	-576.00	934.00	2130	20220919	-49.95	963	20230726	10.70	1700	-37.29	20230331	963	10.70	20230726	2130	-49.95	20220919	963	10.70	20230726	2.13	N	143540	500	222 억	533978	N	N	N	N
65	20230918	090722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1080	-1	5	-0.09	302610	280	0.33	1081	1081	1080	1405	757	1081	1080.75	1.20	18	1137	1108	1091	1062	1045	1123	1077	223	324	500	750	1	1	44599895	482	-1.88	1.16	12	0.00	-576.00	934.00	2130	20220919	-49.30	963	20230726	12.15	1700	-36.47	20230331	963	12.15	20230726	2130	-49.30	20220919	963	12.15	20230726	2.13	N	143540	500	222 억	533978	N	N	N	N
66	20230915	160727	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1081	8	2	0.75	89285996	82008	122.79	1080	1120	1074	1394	752	1073	1088.75	1.16	18091	1098	1085	1077	1064	1056	1081	1060	223	321	500	750	1	1	44599895	482	-1.88	1.16	12	0.18	-576.00	934.00	2150	20220916	-49.72	963	20230726	12.25	1700	-36.41	20230331	963	12.25	20230726	2150	-49.72	20220916	963	12.25	20230726	2.12	N	143540	500	222 억	515887	N	N	N	N
67	20230915	150727	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1081	8	2	0.75	87784481	80620	120.71	1080	1120	1074	1394	752	1073	1088.87	1.16	18664	1098	1085	1077	1064	1056	1081	1060	223	321	500	750	1	1	44599895	482	-1.88	1.16	12	0.18	-576.00	934.00	2150	20220916	-49.72	963	20230726	12.25	1700	-36.41	20230331	963	12.25	20230726	2150	-49.72	20220916	963	12.25	20230726	2.12	N	143540	500	222 억	515887	N	N	N	N
68	20230915	140726	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1086	13	2	1.21	74705482	68485	102.54	1080	1120	1076	1394	752	1073	1090.83	1.16	18151	1098	1085	1077	1064	1056	1081	1060	223	321	500	750	1	1	44599895	484	-1.89	1.16	12	0.15	-576.00	934.00	2150	20220916	-49.49	963	20230726	12.77	1700	-36.12	20230331	963	12.77	20230726	2150	-49.49	20220916	963	12.77	20230726	2.12	N	143540	500	222 억	515887	N	N	N	N
69	20230915	130720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1082	9	2	0.84	74027507	67859	101.60	1080	1120	1076	1394	752	1073	1090.90	1.16	18107	1098	1085	1077	1064	1056	1081	1060	223	321	500	750	1	1	44599895	483	-1.88	1.16	12	0.15	-576.00	934.00	2150	20220916	-49.67	963	20230726	12.36	1700	-36.35	20230331	963	12.36	20230726	2150	-49.67	20220916	963	12.36	20230726	2.12	N	143540	500	222 억	515887	N	N	N	N
70	20230915	120728	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1094	21	2	1.96	60210457	55145	82.57	1080	1120	1076	1394	752	1073	1091.86	1.16	15717	1098	1085	1077	1064	1056	1081	1060	223	321	500	750	1	1	44599895	488	-1.90	1.17	12	0.12	-576.00	934.00	2150	20220916	-49.12	963	20230726	13.60	1700	-35.65	20230331	963	13.60	20230726	2150	-49.12	20220916	963	13.60	20230726	2.12	N	143540	500	222 억	515887	N	N	N	N
71	20230915	110734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1097	24	2	2.24	35252398	32431	48.56	1080	1120	1076	1394	752	1073	1087.00	1.16	14505	1098	1085	1077	1064	1056	1081	1060	223	321	500	750	1	1	44599895	489	-1.90	1.17	12	0.07	-576.00	934.00	2150	20220916	-48.98	963	20230726	13.91	1700	-35.47	20230331	963	13.91	20230726	2150	-48.98	20220916	963	13.91	20230726	2.12	N	143540	500	222 억	515887	N	N	N	N
72	20230915	100730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1096	23	2	2.14	28920792	26662	39.92	1080	1120	1076	1394	752	1073	1084.72	1.16	14502	1098	1085	1077	1064	1056	1081	1060	223	321	500	750	1	1	44599895	489	-1.90	1.17	12	0.06	-576.00	934.00	2150	20220916	-49.02	963	20230726	13.81	1700	-35.53	20230331	963	13.81	20230726	2150	-49.02	20220916	963	13.81	20230726	2.12	N	143540	500	222 억	515887	N	N	N	N
73	20230915	090720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1119	46	2	4.29	11410138	10550	15.80	1080	1120	1076	1394	752	1073	1081.53	1.16	8220	1098	1085	1077	1064	1056	1081	1060	223	321	500	750	1	1	44599895	499	-1.94	1.20	12	0.02	-576.00	934.00	2150	20220916	-47.95	963	20230726	16.20	1700	-34.18	20230331	963	16.20	20230726	2150	-47.95	20220916	963	16.20	20230726	2.12	N	143540	500	222 억	515887	N	N	N	N
74	20230914	160729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1073	4	2	0.37	71097611	66079	32.10	1088	1090	1069	1389	749	1069	1075.95	1.14	6100	1189	1128	1089	1028	989	1159	1059	223	320	500	740	1	1	44599895	479	-1.86	1.15	12	0.15	-576.00	934.00	2150	20220916	-50.09	963	20230726	11.42	1700	-36.88	20230331	963	11.42	20230726	2150	-50.09	20220916	963	11.42	20230726	2.15	N	143540	500	222 억	509787	N	N	N	N
75	20230914	150709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1075	6	2	0.56	67627046	62846	30.53	1088	1090	1069	1389	749	1069	1076.08	1.14	6100	1189	1128	1089	1028	989	1159	1059	223	320	500	740	1	1	44599895	479	-1.87	1.15	12	0.14	-576.00	934.00	2150	20220916	-50.00	963	20230726	11.63	1700	-36.76	20230331	963	11.63	20230726	2150	-50.00	20220916	963	11.63	20230726	2.15	N	143540	500	222 억	509787	N	N	N	N
76	20230914	140721	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1077	8	2	0.75	62323989	57917	28.13	1088	1090	1069	1389	749	1069	1076.09	1.14	7218	1189	1128	1089	1028	989	1159	1059	223	320	500	740	1	1	44599895	480	-1.87	1.15	12	0.13	-576.00	934.00	2150	20220916	-49.91	963	20230726	11.84	1700	-36.65	20230331	963	11.84	20230726	2150	-49.91	20220916	963	11.84	20230726	2.15	N	143540	500	222 억	509787	N	N	N	N
77	20230914	130706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1081	12	2	1.12	57305736	53261	25.87	1088	1090	1069	1389	749	1069	1075.94	1.14	7574	1189	1128	1089	1028	989	1159	1059	223	320	500	740	1	1	44599895	482	-1.88	1.16	12	0.12	-576.00	934.00	2150	20220916	-49.72	963	20230726	12.25	1700	-36.41	20230331	963	12.25	20230726	2150	-49.72	20220916	963	12.25	20230726	2.15	N	143540	500	222 억	509787	N	N	N	N
78	20230914	120716	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1084	15	2	1.40	47937045	44591	21.66	1088	1090	1069	1389	749	1069	1075.04	1.14	7558	1189	1128	1089	1028	989	1159	1059	223	320	500	740	1	1	44599895	483	-1.88	1.16	12	0.10	-576.00	934.00	2150	20220916	-49.58	963	20230726	12.56	1700	-36.24	20230331	963	12.56	20230726	2150	-49.58	20220916	963	12.56	20230726	2.15	N	143540	500	222 억	509787	N	N	N	N
79	20230914	110710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1071	2	2	0.19	37386920	34779	16.89	1088	1090	1069	1389	749	1069	1074.99	1.14	6298	1189	1128	1089	1028	989	1159	1059	223	320	500	740	1	1	44599895	478	-1.86	1.15	12	0.08	-576.00	934.00	2150	20220916	-50.19	963	20230726	11.21	1700	-37.00	20230331	963	11.21	20230726	2150	-50.19	20220916	963	11.21	20230726	2.15	N	143540	500	222 억	509787	N	N	N	N
80	20230914	100704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1071	2	2	0.19	33458249	31108	15.11	1088	1090	1069	1389	749	1069	1075.55	1.14	6849	1189	1128	1089	1028	989	1159	1059	223	320	500	740	1	1	44599895	478	-1.86	1.15	12	0.07	-576.00	934.00	2150	20220916	-50.19	963	20230726	11.21	1700	-37.00	20230331	963	11.21	20230726	2150	-50.19	20220916	963	11.21	20230726	2.15	N	143540	500	222 억	509787	N	N	N	N
81	20230914	090718	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1086	17	2	1.59	10616027	9811	4.77	1088	1090	1075	1389	749	1069	1082.05	1.14	7360	1189	1128	1089	1028	989	1159	1059	223	320	500	740	1	1	44599895	484	-1.89	1.16	12	0.02	-576.00	934.00	2150	20220916	-49.49	963	20230726	12.77	1700	-36.12	20230331	963	12.77	20230726	2150	-49.49	20220916	963	12.77	20230726	2.15	N	143540	500	222 억	509787	N	N	N	N
82	20230913	160722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1069	4	2	0.38	223164614	205879	321.83	1050	1150	1050	1384	746	1065	1084.05	1.15	-4434	1118	1091	1073	1046	1028	1082	1037	223	319	500	740	1	1	44599895	477	-1.86	1.14	12	0.46	-576.00	934.00	2150	20220916	-50.28	963	20230726	11.01	1700	-37.12	20230331	963	11.01	20230726	2180	-50.96	20220913	963	11.01	20230726	2.17	N	143540	500	222 억	514221	N	N	N	N
83	20230913	150716	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1083	18	2	1.69	207624506	191429	299.24	1050	1150	1050	1384	746	1065	1084.60	1.15	-1757	1118	1091	1073	1046	1028	1082	1037	223	319	500	740	1	1	44599895	483	-1.88	1.16	12	0.43	-576.00	934.00	2150	20220916	-49.63	963	20230726	12.46	1700	-36.29	20230331	963	12.46	20230726	2180	-50.32	20220913	963	12.46	20230726	2.17	N	143540	500	222 억	514221	N	N	N	N
84	20230913	140721	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1083	18	2	1.69	142550727	131308	205.26	1050	1150	1050	1384	746	1065	1085.62	1.15	1246	1118	1091	1073	1046	1028	1082	1037	223	319	500	740	1	1	44599895	483	-1.88	1.16	12	0.29	-576.00	934.00	2150	20220916	-49.63	963	20230726	12.46	1700	-36.29	20230331	963	12.46	20230726	2180	-50.32	20220913	963	12.46	20230726	2.17	N	143540	500	222 억	514221	N	N	N	N
85	20230913	130659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1055	-10	5	-0.94	50920977	48063	75.13	1050	1073	1050	1384	746	1065	1059.46	1.15	5579	1118	1091	1073	1046	1028	1082	1037	223	319	500	740	1	1	44599895	471	-1.83	1.13	12	0.11	-576.00	934.00	2150	20220916	-50.93	963	20230726	9.55	1700	-37.94	20230331	963	9.55	20230726	2180	-51.61	20220913	963	9.55	20230726	2.17	N	143540	500	222 억	514221	N	N	N	N
86	20230913	120718	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1071	6	2	0.56	33928207	31973	49.98	1050	1073	1050	1384	746	1065	1061.15	1.15	-5191	1118	1091	1073	1046	1028	1082	1037	223	319	500	740	1	1	44599895	478	-1.86	1.15	12	0.07	-576.00	934.00	2150	20220916	-50.19	963	20230726	11.21	1700	-37.00	20230331	963	11.21	20230726	2180	-50.87	20220913	963	11.21	20230726	2.17	N	143540	500	222 억	514221	N	N	N	N
87	20230913	110717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1056	-9	5	-0.85	24793827	23378	36.54	1050	1073	1050	1384	746	1065	1060.56	1.15	-214	1118	1091	1073	1046	1028	1082	1037	223	319	500	740	1	1	44599895	471	-1.83	1.13	12	0.05	-576.00	934.00	2150	20220916	-50.88	963	20230726	9.66	1700	-37.88	20230331	963	9.66	20230726	2180	-51.56	20220913	963	9.66	20230726	2.17	N	143540	500	222 억	514221	N	N	N	N
88	20230913	100710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1058	-7	5	-0.66	15597785	14694	22.97	1050	1073	1050	1384	746	1065	1061.51	1.15	-207	1118	1091	1073	1046	1028	1082	1037	223	319	500	740	1	1	44599895	472	-1.84	1.13	12	0.03	-576.00	934.00	2150	20220916	-50.79	963	20230726	9.87	1700	-37.76	20230331	963	9.87	20230726	2180	-51.47	20220913	963	9.87	20230726	2.17	N	143540	500	222 억	514221	N	N	N	N
89	20230913	090704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1065	0	3	0.00	3288305	3119	4.88	1050	1065	1050	1384	746	1065	1054.28	1.15	-324	1118	1091	1073	1046	1028	1082	1037	223	319	500	740	1	1	44599895	475	-1.85	1.14	12	0.01	-576.00	934.00	2150	20220916	-50.47	963	20230726	10.59	1700	-37.35	20230331	963	10.59	20230726	2180	-51.15	20220913	963	10.59	20230726	2.17	N	143540	500	222 억	514221	N	N	N	N
90	20230912	160700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1065	-17	5	-1.57	67938932	63488	98.27	1082	1100	1055	1406	758	1082	1070.13	1.17	-5627	1146	1114	1092	1060	1038	1103	1049	223	324	500	750	1	1	44599895	475	-1.85	1.14	12	0.14	-576.00	934.00	2180	20220913	-51.15	963	20230726	10.59	1700	-37.35	20230331	963	10.59	20230726	2180	-51.15	20220913	963	10.59	20230726	2.18	N	143540	500	222 억	519848	N	N	N	N
91	20230912	150709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1062	-20	5	-1.85	65085214	60807	94.12	1082	1100	1055	1406	758	1082	1070.36	1.17	-5505	1146	1114	1092	1060	1038	1103	1049	223	324	500	750	1	1	44599895	474	-1.84	1.14	12	0.14	-576.00	934.00	2180	20220913	-51.28	963	20230726	10.28	1700	-37.53	20230331	963	10.28	20230726	2180	-51.28	20220913	963	10.28	20230726	2.18	N	143540	500	222 억	519848	N	N	N	N
92	20230912	140706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1068	-14	5	-1.29	52170248	48856	75.62	1082	1100	1055	1406	758	1082	1067.84	1.17	-4874	1146	1114	1092	1060	1038	1103	1049	223	324	500	750	1	1	44599895	476	-1.85	1.14	12	0.11	-576.00	934.00	2180	20220913	-51.01	963	20230726	10.90	1700	-37.18	20230331	963	10.90	20230726	2180	-51.01	20220913	963	10.90	20230726	2.18	N	143540	500	222 억	519848	N	N	N	N
93	20230912	130659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1074	-8	5	-0.74	40743586	38117	59.00	1082	1100	1055	1406	758	1082	1068.91	1.17	2783	1146	1114	1092	1060	1038	1103	1049	223	324	500	750	1	1	44599895	479	-1.86	1.15	12	0.09	-576.00	934.00	2180	20220913	-50.73	963	20230726	11.53	1700	-36.82	20230331	963	11.53	20230726	2180	-50.73	20220913	963	11.53	20230726	2.18	N	143540	500	222 억	519848	N	N	N	N
94	20230912	120655	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1073	-9	5	-0.83	35800044	33474	51.81	1082	1100	1055	1406	758	1082	1069.49	1.17	3223	1146	1114	1092	1060	1038	1103	1049	223	324	500	750	1	1	44599895	479	-1.86	1.15	12	0.08	-576.00	934.00	2180	20220913	-50.78	963	20230726	11.42	1700	-36.88	20230331	963	11.42	20230726	2180	-50.78	20220913	963	11.42	20230726	2.18	N	143540	500	222 억	519848	N	N	N	N
95	20230912	110703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1074	-8	5	-0.74	27624709	25810	39.95	1082	1100	1055	1406	758	1082	1070.31	1.17	3453	1146	1114	1092	1060	1038	1103	1049	223	324	500	750	1	1	44599895	479	-1.86	1.15	12	0.06	-576.00	934.00	2180	20220913	-50.73	963	20230726	11.53	1700	-36.82	20230331	963	11.53	20230726	2180	-50.73	20220913	963	11.53	20230726	2.18	N	143540	500	222 억	519848	N	N	N	N
96	20230912	100657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1075	-7	5	-0.65	23756285	22188	34.34	1082	1100	1055	1406	758	1082	1070.68	1.17	2381	1146	1114	1092	1060	1038	1103	1049	223	324	500	750	1	1	44599895	479	-1.87	1.15	12	0.05	-576.00	934.00	2180	20220913	-50.69	963	20230726	11.63	1700	-36.76	20230331	963	11.63	20230726	2180	-50.69	20220913	963	11.63	20230726	2.18	N	143540	500	222 억	519848	N	N	N	N
97	20230912	090713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1094	12	2	1.11	5080556	4684	7.25	1082	1100	1073	1406	758	1082	1084.66	1.17	-536	1146	1114	1092	1060	1038	1103	1049	223	324	500	750	1	1	44599895	488	-1.90	1.17	12	0.01	-576.00	934.00	2180	20220913	-49.82	963	20230726	13.60	1700	-35.65	20230331	963	13.60	20230726	2180	-49.82	20220913	963	13.60	20230726	2.18	N	143540	500	222 억	519848	N	N	N	N
98	20230911	160656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1082	-8	5	-0.73	69689672	64282	89.21	1090	1124	1070	1417	763	1090	1084.12	1.17	-4519	1112	1101	1088	1077	1064	1106	1082	223	327	500	760	1	1	44599895	483	-1.88	1.16	12	0.14	-576.00	934.00	2180	20220913	-50.37	963	20230726	12.36	1700	-36.35	20230331	963	12.36	20230726	2180	-50.37	20220913	963	12.36	20230726	2.20	N	143540	500	222 억	522867	N	N	N	N
99	20230911	150702	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1073	-17	5	-1.56	67551363	62298	86.46	1090	1124	1070	1417	763	1090	1084.33	1.17	-4389	1112	1101	1088	1077	1064	1106	1082	223	327	500	760	1	1	44599895	479	-1.86	1.15	12	0.14	-576.00	934.00	2180	20220913	-50.78	963	20230726	11.42	1700	-36.88	20230331	963	11.42	20230726	2180	-50.78	20220913	963	11.42	20230726	2.20	N	143540	500	222 억	522867	N	N	N	N
100	20230911	140711	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1080	-10	5	-0.92	49525304	45525	63.18	1090	1124	1079	1417	763	1090	1087.87	1.17	2942	1112	1101	1088	1077	1064	1106	1082	223	327	500	760	1	1	44599895	482	-1.88	1.16	12	0.10	-576.00	934.00	2180	20220913	-50.46	963	20230726	12.15	1700	-36.47	20230331	963	12.15	20230726	2180	-50.46	20220913	963	12.15	20230726	2.20	N	143540	500	222 억	522867	N	N	N	N
101	20230911	130646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1085	-5	5	-0.46	40467518	37142	51.55	1090	1124	1079	1417	763	1090	1089.54	1.17	2140	1112	1101	1088	1077	1064	1106	1082	223	327	500	760	1	1	44599895	484	-1.88	1.16	12	0.08	-576.00	934.00	2180	20220913	-50.23	963	20230726	12.67	1700	-36.18	20230331	963	12.67	20230726	2180	-50.23	20220913	963	12.67	20230726	2.20	N	143540	500	222 억	522867	N	N	N	N
102	20230911	120656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1091	1	2	0.09	28140231	25765	35.76	1090	1124	1083	1417	763	1090	1092.19	1.17	2261	1112	1101	1088	1077	1064	1106	1082	223	327	500	760	1	1	44599895	487	-1.89	1.17	12	0.06	-576.00	934.00	2180	20220913	-49.95	963	20230726	13.29	1700	-35.82	20230331	963	13.29	20230726	2180	-49.95	20220913	963	13.29	20230726	2.20	N	143540	500	222 억	522867	N	N	N	N
103	20230911	110646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1091	1	2	0.09	24559317	22482	31.20	1090	1124	1083	1417	763	1090	1092.40	1.17	1888	1112	1101	1088	1077	1064	1106	1082	223	327	500	760	1	1	44599895	487	-1.89	1.17	12	0.05	-576.00	934.00	2180	20220913	-49.95	963	20230726	13.29	1700	-35.82	20230331	963	13.29	20230726	2180	-49.95	20220913	963	13.29	20230726	2.20	N	143540	500	222 억	522867	N	N	N	N
104	20230911	100647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1094	4	2	0.37	14391906	13154	18.26	1090	1124	1083	1417	763	1090	1094.11	1.17	-1177	1112	1101	1088	1077	1064	1106	1082	223	327	500	760	1	1	44599895	488	-1.90	1.17	12	0.03	-576.00	934.00	2180	20220913	-49.82	963	20230726	13.60	1700	-35.65	20230331	963	13.60	20230726	2180	-49.82	20220913	963	13.60	20230726	2.20	N	143540	500	222 억	522867	N	N	N	N
105	20230911	090643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1093	3	2	0.28	2963064	2683	3.72	1090	1124	1090	1417	763	1090	1104.38	1.17	-103	1112	1101	1088	1077	1064	1106	1082	223	327	500	760	1	1	44599895	487	-1.90	1.17	12	0.01	-576.00	934.00	2180	20220913	-49.86	963	20230726	13.50	1700	-35.71	20230331	963	13.50	20230726	2180	-49.86	20220913	963	13.50	20230726	2.20	N	143540	500	222 억	522867	N	N	N	N
106	20230908	160701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1090	-4	5	-0.37	78099948	72055	41.79	1078	1099	1075	1422	766	1094	1083.89	1.18	-3886	1153	1123	1107	1077	1061	1115	1069	223	328	500	760	1	1	44599895	486	-1.89	1.17	12	0.16	-576.00	934.00	2180	20220913	-50.00	963	20230726	13.19	1700	-35.88	20230331	963	13.19	20230726	2180	-50.00	20220913	963	13.19	20230726	2.25	N	143540	500	222 억	526753	N	N	N	N
107	20230908	150700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1087	-7	5	-0.64	76257295	70361	40.81	1078	1099	1075	1422	766	1094	1083.80	1.18	-3886	1153	1123	1107	1077	1061	1115	1069	223	328	500	760	1	1	44599895	485	-1.89	1.16	12	0.16	-576.00	934.00	2180	20220913	-50.14	963	20230726	12.88	1700	-36.06	20230331	963	12.88	20230726	2180	-50.14	20220913	963	12.88	20230726	2.25	N	143540	500	222 억	526753	N	N	N	N
108	20230908	140653	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1089	-5	5	-0.46	59821669	55166	32.00	1078	1099	1075	1422	766	1094	1084.39	1.18	-5633	1153	1123	1107	1077	1061	1115	1069	223	328	500	760	1	1	44599895	486	-1.89	1.17	12	0.12	-576.00	934.00	2180	20220913	-50.05	963	20230726	13.08	1700	-35.94	20230331	963	13.08	20230726	2180	-50.05	20220913	963	13.08	20230726	2.25	N	143540	500	222 억	526753	N	N	N	N
109	20230908	130701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1081	-13	5	-1.19	52280994	48205	27.96	1078	1099	1075	1422	766	1094	1084.56	1.18	-4539	1153	1123	1107	1077	1061	1115	1069	223	328	500	760	1	1	44599895	482	-1.88	1.16	12	0.11	-576.00	934.00	2180	20220913	-50.41	963	20230726	12.25	1700	-36.41	20230331	963	12.25	20230726	2180	-50.41	20220913	963	12.25	20230726	2.25	N	143540	500	222 억	526753	N	N	N	N
110	20230908	120708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1086	-8	5	-0.73	40680137	37472	21.73	1078	1099	1075	1422	766	1094	1085.61	1.18	-4424	1153	1123	1107	1077	1061	1115	1069	223	328	500	760	1	1	44599895	484	-1.89	1.16	12	0.08	-576.00	934.00	2180	20220913	-50.18	963	20230726	12.77	1700	-36.12	20230331	963	12.77	20230726	2180	-50.18	20220913	963	12.77	20230726	2.25	N	143540	500	222 억	526753	N	N	N	N
111	20230908	110706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1087	-7	5	-0.64	36056594	33216	19.27	1078	1099	1075	1422	766	1094	1085.52	1.18	-4379	1153	1123	1107	1077	1061	1115	1069	223	328	500	760	1	1	44599895	485	-1.89	1.16	12	0.07	-576.00	934.00	2180	20220913	-50.14	963	20230726	12.88	1700	-36.06	20230331	963	12.88	20230726	2180	-50.14	20220913	963	12.88	20230726	2.25	N	143540	500	222 억	526753	N	N	N	N
112	20230908	100657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1097	3	2	0.27	29008511	26730	15.50	1078	1099	1075	1422	766	1094	1085.24	1.18	-5957	1153	1123	1107	1077	1061	1115	1069	223	328	500	760	1	1	44599895	489	-1.90	1.17	12	0.06	-576.00	934.00	2180	20220913	-49.68	963	20230726	13.91	1700	-35.47	20230331	963	13.91	20230726	2180	-49.68	20220913	963	13.91	20230726	2.25	N	143540	500	222 억	526753	N	N	N	N
113	20230908	090701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1083	-11	5	-1.01	4214491	3900	2.26	1078	1094	1075	1422	766	1094	1080.64	1.18	-1592	1153	1123	1107	1077	1061	1115	1069	223	328	500	760	1	1	44599895	483	-1.88	1.16	12	0.01	-576.00	934.00	2180	20220913	-50.32	963	20230726	12.46	1700	-36.29	20230331	963	12.46	20230726	2180	-50.32	20220913	963	12.46	20230726	2.25	N	143540	500	222 억	526753	N	N	N	N
114	20230907	160651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1094	-23	5	-2.06	191011989	172409	114.73	1108	1137	1091	1452	782	1117	1107.90	1.19	-3596	1165	1140	1110	1085	1055	1153	1098	223	335	500	780	1	1	44599895	488	-1.90	1.17	12	0.39	-576.00	934.00	2180	20220906	-49.82	963	20230726	13.60	1700	-35.65	20230331	963	13.60	20230726	2180	-49.82	20220913	963	13.60	20230726	2.23	N	143540	500	222 억	530349	N	N	N	N
115	20230907	150657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1093	-24	5	-2.15	184523389	166478	110.78	1108	1137	1091	1452	782	1117	1108.40	1.19	-3123	1165	1140	1110	1085	1055	1153	1098	223	335	500	780	1	1	44599895	487	-1.90	1.17	12	0.37	-576.00	934.00	2180	20220906	-49.86	963	20230726	13.50	1700	-35.71	20230331	963	13.50	20230726	2180	-49.86	20220913	963	13.50	20230726	2.23	N	143540	500	222 억	530349	N	N	N	N
116	20230907	140652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1094	-23	5	-2.06	163947706	147664	98.26	1108	1137	1091	1452	782	1117	1110.28	1.19	-1810	1165	1140	1110	1085	1055	1153	1098	223	335	500	780	1	1	44599895	488	-1.90	1.17	12	0.33	-576.00	934.00	2180	20220906	-49.82	963	20230726	13.60	1700	-35.65	20230331	963	13.60	20230726	2180	-49.82	20220913	963	13.60	20230726	2.23	N	143540	500	222 억	530349	N	N	N	N
117	20230907	130651	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1103	-14	5	-1.25	151913266	136684	90.95	1108	1137	1091	1452	782	1117	1111.42	1.19	-4532	1165	1140	1110	1085	1055	1153	1098	223	335	500	780	1	1	44599895	492	-1.91	1.18	12	0.31	-576.00	934.00	2180	20220906	-49.40	963	20230726	14.54	1700	-35.12	20230331	963	14.54	20230726	2180	-49.40	20220913	963	14.54	20230726	2.23	N	143540	500	222 억	530349	N	N	N	N
118	20230907	120659	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1108	-9	5	-0.81	111317028	99862	66.45	1108	1137	1099	1452	782	1117	1114.71	1.19	6594	1165	1140	1110	1085	1055	1153	1098	223	335	500	780	1	1	44599895	494	-1.92	1.19	12	0.22	-576.00	934.00	2180	20220906	-49.17	963	20230726	15.06	1700	-34.82	20230331	963	15.06	20230726	2180	-49.17	20220913	963	15.06	20230726	2.23	N	143540	500	222 억	530349	N	N	N	N
119	20230907	110658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1102	-15	5	-1.34	99292839	88992	59.22	1108	1137	1099	1452	782	1117	1115.75	1.19	5988	1165	1140	1110	1085	1055	1153	1098	223	335	500	780	1	1	44599895	491	-1.91	1.18	12	0.20	-576.00	934.00	2180	20220906	-49.45	963	20230726	14.43	1700	-35.18	20230331	963	14.43	20230726	2180	-49.45	20220913	963	14.43	20230726	2.23	N	143540	500	222 억	530349	N	N	N	N
120	20230907	100656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1127	10	2	0.90	58048929	52196	34.73	1108	1128	1099	1452	782	1117	1112.13	1.19	4132	1165	1140	1110	1085	1055	1153	1098	223	335	500	780	1	1	44599895	503	-1.96	1.21	12	0.12	-576.00	934.00	2180	20220906	-48.30	963	20230726	17.03	1700	-33.71	20230331	963	17.03	20230726	2180	-48.30	20220913	963	17.03	20230726	2.23	N	143540	500	222 억	530349	N	N	N	N
121	20230907	090706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1108	-9	5	-0.81	19155001	17354	11.55	1108	1108	1099	1452	782	1117	1103.78	1.19	12394	1165	1140	1110	1085	1055	1153	1098	223	335	500	780	1	1	44599895	494	-1.92	1.19	12	0.04	-576.00	934.00	2180	20220906	-49.17	963	20230726	15.06	1700	-34.82	20230331	963	15.06	20230726	2180	-49.17	20220913	963	15.06	20230726	2.23	N	143540	500	222 억	530349	N	N	N	N
122	20230906	160653	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1117	30	2	2.76	166576184	150157	99.16	1087	1135	1080	1413	761	1087	1109.35	1.19	-7130	1148	1117	1101	1070	1054	1109	1062	223	326	500	760	1	1	44599895	498	-1.94	1.20	12	0.34	-576.00	934.00	2180	20220905	-48.76	963	20230726	15.99	1700	-34.29	20230331	963	15.99	20230726	2180	-48.76	20220906	963	15.99	20230726	2.27	N	143540	500	222 억	532696	N	N	N	N
123	20230906	150654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1118	31	2	2.85	161202341	145328	95.97	1087	1135	1080	1413	761	1087	1109.23	1.19	-7193	1148	1117	1101	1070	1054	1109	1062	223	326	500	760	1	1	44599895	499	-1.94	1.20	12	0.33	-576.00	934.00	2180	20220905	-48.72	963	20230726	16.10	1700	-34.24	20230331	963	16.10	20230726	2180	-48.72	20220906	963	16.10	20230726	2.27	N	143540	500	222 억	532696	N	N	N	N
124	20230906	140654	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1113	26	2	2.39	135042825	121966	80.54	1087	1135	1080	1413	761	1087	1107.22	1.19	-6131	1148	1117	1101	1070	1054	1109	1062	223	326	500	760	1	1	44599895	496	-1.93	1.19	12	0.27	-576.00	934.00	2180	20220905	-48.94	963	20230726	15.58	1700	-34.53	20230331	963	15.58	20230726	2180	-48.94	20220906	963	15.58	20230726	2.27	N	143540	500	222 억	532696	N	N	N	N
125	20230906	130648	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1114	27	2	2.48	121109106	109391	72.24	1087	1135	1080	1413	761	1087	1107.12	1.19	-6629	1148	1117	1101	1070	1054	1109	1062	223	326	500	760	1	1	44599895	497	-1.93	1.19	12	0.25	-576.00	934.00	2180	20220905	-48.90	963	20230726	15.68	1700	-34.47	20230331	963	15.68	20230726	2180	-48.90	20220906	963	15.68	20230726	2.27	N	143540	500	222 억	532696	N	N	N	N
126	20230906	120700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1106	19	2	1.75	104309007	94284	62.26	1087	1135	1080	1413	761	1087	1106.33	1.19	-9223	1148	1117	1101	1070	1054	1109	1062	223	326	500	760	1	1	44599895	493	-1.92	1.18	12	0.21	-576.00	934.00	2180	20220905	-49.27	963	20230726	14.85	1700	-34.94	20230331	963	14.85	20230726	2180	-49.27	20220906	963	14.85	20230726	2.27	N	143540	500	222 억	532696	N	N	N	N
127	20230906	110701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1086	-1	5	-0.09	23489092	21507	14.20	1087	1115	1080	1413	761	1087	1092.16	1.19	-2011	1148	1117	1101	1070	1054	1109	1062	223	326	500	760	1	1	44599895	484	-1.89	1.16	12	0.05	-576.00	934.00	2180	20220905	-50.18	963	20230726	12.77	1700	-36.12	20230331	963	12.77	20230726	2180	-50.18	20220906	963	12.77	20230726	2.27	N	143540	500	222 억	532696	N	N	N	N
128	20230906	100640	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1096	9	2	0.83	17770409	16256	10.73	1087	1115	1080	1413	761	1087	1093.16	1.19	-2343	1148	1117	1101	1070	1054	1109	1062	223	326	500	760	1	1	44599895	489	-1.90	1.17	12	0.04	-576.00	934.00	2180	20220905	-49.72	963	20230726	13.81	1700	-35.53	20230331	963	13.81	20230726	2180	-49.72	20220906	963	13.81	20230726	2.27	N	143540	500	222 억	532696	N	N	N	N
129	20230906	090646	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1087	0	3	0.00	5759215	5318	3.51	1087	1087	1080	1413	761	1087	1082.97	1.19	-629	1148	1117	1101	1070	1054	1109	1062	223	326	500	760	1	1	44599895	485	-1.89	1.16	12	0.01	-576.00	934.00	2180	20220905	-50.14	963	20230726	12.88	1700	-36.06	20230331	963	12.88	20230726	2180	-50.14	20220906	963	12.88	20230726	2.27	N	143540	500	222 억	532696	N	N	N	N
130	20230905	160647	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1087	-23	5	-2.07	162752175	148001	10.18	1132	1132	1085	1443	777	1110	1099.67	1.19	2050	1243	1176	1119	1052	995	1210	1086	223	333	500	770	1	1	44599895	485	-1.89	1.16	12	0.33	-576.00	934.00	2180	20220905	-50.14	963	20230726	12.88	1700	-36.06	20230331	963	12.88	20230726	2180	-50.14	20220905	963	12.88	20230726	2.27	N	143540	500	222 억	530619	N	N	N	N
131	20230905	150657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1096	-14	5	-1.26	152492730	138577	9.53	1132	1132	1085	1443	777	1110	1100.42	1.19	1886	1243	1176	1119	1052	995	1210	1086	223	333	500	770	1	1	44599895	489	-1.90	1.17	12	0.31	-576.00	934.00	2180	20220905	-49.72	963	20230726	13.81	1700	-35.53	20230331	963	13.81	20230726	2180	-49.72	20220905	963	13.81	20230726	2.27	N	143540	500	222 억	530619	N	N	N	N
132	20230905	140656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1094	-16	5	-1.44	138089914	125371	8.62	1132	1132	1085	1443	777	1110	1101.45	1.19	3079	1243	1176	1119	1052	995	1210	1086	223	333	500	770	1	1	44599895	488	-1.90	1.17	12	0.28	-576.00	934.00	2180	20220905	-49.82	963	20230726	13.60	1700	-35.65	20230331	963	13.60	20230726	2180	-49.82	20220905	963	13.60	20230726	2.27	N	143540	500	222 억	530619	N	N	N	N
133	20230905	130638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1093	-17	5	-1.53	129735584	117715	8.10	1132	1132	1085	1443	777	1110	1102.12	1.19	3180	1243	1176	1119	1052	995	1210	1086	223	333	500	770	1	1	44599895	487	-1.90	1.17	12	0.26	-576.00	934.00	2180	20220905	-49.86	963	20230726	13.50	1700	-35.71	20230331	963	13.50	20230726	2180	-49.86	20220905	963	13.50	20230726	2.27	N	143540	500	222 억	530619	N	N	N	N
134	20230905	120643	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1093	-17	5	-1.53	108057199	97816	6.73	1132	1132	1085	1443	777	1110	1104.70	1.19	894	1243	1176	1119	1052	995	1210	1086	223	333	500	770	1	1	44599895	487	-1.90	1.17	12	0.22	-576.00	934.00	2180	20220905	-49.86	963	20230726	13.50	1700	-35.71	20230331	963	13.50	20230726	2180	-49.86	20220905	963	13.50	20230726	2.27	N	143540	500	222 억	530619	N	N	N	N
135	20230905	110649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1094	-16	5	-1.44	96503081	87240	6.00	1132	1132	1085	1443	777	1110	1106.18	1.19	781	1243	1176	1119	1052	995	1210	1086	223	333	500	770	1	1	44599895	488	-1.90	1.17	12	0.20	-576.00	934.00	2180	20220905	-49.82	963	20230726	13.60	1700	-35.65	20230331	963	13.60	20230726	2180	-49.82	20220905	963	13.60	20230726	2.27	N	143540	500	222 억	530619	N	N	N	N
136	20230905	100638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1102	-8	5	-0.72	60159034	54050	3.72	1132	1132	1102	1443	777	1110	1113.03	1.19	-159	1243	1176	1119	1052	995	1210	1086	223	333	500	770	1	1	44599895	491	-1.91	1.18	12	0.12	-576.00	934.00	2180	20220905	-49.45	963	20230726	14.43	1700	-35.18	20230331	963	14.43	20230726	2180	-49.45	20220905	963	14.43	20230726	2.27	N	143540	500	222 억	530619	N	N	N	N
137	20230905	090638	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1110	0	3	0.00	9369067	8410	0.58	1132	1132	1108	1443	777	1110	1114.04	1.19	1931	1243	1176	1119	1052	995	1210	1086	223	333	500	770	1	1	44599895	495	-1.93	1.19	12	0.02	-576.00	934.00	2180	20220905	-49.08	963	20230726	15.26	1700	-34.71	20230331	963	15.26	20230726	2180	-49.08	20220905	963	15.26	20230726	2.27	N	143540	500	222 억	530619	N	N	N	N
138	20230904	160637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1110	34	2	3.16	1641224181	1448900	951.19	1074	1186	1062	1398	754	1076	1132.74	1.48	-131484	1113	1094	1064	1045	1015	1104	1055	223	322	500	750	1	1	44599895	495	-1.93	1.19	12	3.25	-576.00	934.00	2180	20220905	-49.08	963	20230726	15.26	1700	-34.71	20230331	963	15.26	20230726	2180	-49.08	20220905	963	15.26	20230726	2.28	N	143540	500	222 억	659379	N	N	N	N
139	20230904	150629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1105	29	2	2.70	1594739420	1407037	923.71	1074	1186	1062	1398	754	1076	1133.40	1.48	-132761	1113	1094	1064	1045	1015	1104	1055	223	322	500	750	1	1	44599895	493	-1.92	1.18	12	3.15	-576.00	934.00	2180	20220905	-49.31	963	20230726	14.75	1700	-35.00	20230331	963	14.75	20230726	2180	-49.31	20220905	963	14.75	20230726	2.28	N	143540	500	222 억	659379	N	N	N	N
140	20230904	140623	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1116	40	2	3.72	1408821667	1237778	812.59	1074	1186	1062	1398	754	1076	1138.19	1.48	-154693	1113	1094	1064	1045	1015	1104	1055	223	322	500	750	1	1	44599895	498	-1.94	1.19	12	2.78	-576.00	934.00	2180	20220905	-48.81	963	20230726	15.89	1700	-34.35	20230331	963	15.89	20230726	2180	-48.81	20220905	963	15.89	20230726	2.28	N	143540	500	222 억	659379	N	N	N	N
141	20230904	130634	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1076	0	3	0.00	78118169	72993	47.92	1074	1085	1062	1398	754	1076	1070.21	1.48	3596	1113	1094	1064	1045	1015	1104	1055	223	322	500	750	1	1	44599895	480	-1.87	1.15	12	0.16	-576.00	934.00	2180	20220905	-50.64	963	20230726	11.73	1700	-36.71	20230331	963	11.73	20230726	2180	-50.64	20220905	963	11.73	20230726	2.28	N	143540	500	222 억	659379	N	N	N	N
142	20230904	120621	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1079	3	2	0.28	66334167	62002	40.70	1074	1085	1062	1398	754	1076	1069.87	1.48	2811	1113	1094	1064	1045	1015	1104	1055	223	322	500	750	1	1	44599895	481	-1.87	1.16	12	0.14	-576.00	934.00	2180	20220905	-50.50	963	20230726	12.05	1700	-36.53	20230331	963	12.05	20230726	2180	-50.50	20220905	963	12.05	20230726	2.28	N	143540	500	222 억	659379	N	N	N	N
143	20230904	110613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1072	-4	5	-0.37	51064412	47780	31.37	1074	1077	1062	1398	754	1076	1068.74	1.48	5211	1113	1094	1064	1045	1015	1104	1055	223	322	500	750	1	1	44599895	478	-1.86	1.15	12	0.11	-576.00	934.00	2180	20220905	-50.83	963	20230726	11.32	1700	-36.94	20230331	963	11.32	20230726	2180	-50.83	20220905	963	11.32	20230726	2.28	N	143540	500	222 억	659379	N	N	N	N
144	20230904	100618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1066	-10	5	-0.93	47991484	44914	29.49	1074	1077	1062	1398	754	1076	1068.52	1.48	6321	1113	1094	1064	1045	1015	1104	1055	223	322	500	750	1	1	44599895	475	-1.85	1.14	12	0.10	-576.00	934.00	2180	20220905	-51.10	963	20230726	10.70	1700	-37.29	20230331	963	10.70	20230726	2180	-51.10	20220905	963	10.70	20230726	2.28	N	143540	500	222 억	659379	N	N	N	N
145	20230904	090628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1074	-2	5	-0.19	2317602	2163	1.42	1074	1074	1066	1398	754	1076	1071.48	1.48	-720	1113	1094	1064	1045	1015	1104	1055	223	322	500	750	1	1	44599895	479	-1.86	1.15	12	0.00	-576.00	934.00	2180	20220905	-50.73	963	20230726	11.53	1700	-36.82	20230331	963	11.53	20230726	2180	-50.73	20220905	963	11.53	20230726	2.28	N	143540	500	222 억	659379	N	N	N	N
146	20230901	160618	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1076	43	2	4.16	162648783	152142	254.22	1040	1083	1034	1342	724	1033	1069.05	1.40	35399	1089	1061	1046	1018	1003	1053	1010	223	309	500	720	1	1	44599895	480	-1.87	1.15	12	0.34	-576.00	934.00	2180	20220905	-50.64	963	20230726	11.73	1700	-36.71	20230331	963	11.73	20230726	2180	-50.64	20220905	963	11.73	20230726	2.29	N	143540	500	222 억	623979	N	N	N	N
147	20230901	150625	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1073	40	2	3.87	159405990	149128	249.18	1040	1083	1034	1342	724	1033	1068.92	1.40	35093	1089	1061	1046	1018	1003	1053	1010	223	309	500	720	1	1	44599895	479	-1.86	1.15	12	0.33	-576.00	934.00	2180	20220905	-50.78	963	20230726	11.42	1700	-36.88	20230331	963	11.42	20230726	2180	-50.78	20220905	963	11.42	20230726	2.29	N	143540	500	222 억	623979	N	N	N	N
148	20230901	140629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1074	41	2	3.97	128874230	120728	201.73	1040	1082	1034	1342	724	1033	1067.48	1.40	35422	1089	1061	1046	1018	1003	1053	1010	223	309	500	720	1	1	44599895	479	-1.86	1.15	12	0.27	-576.00	934.00	2180	20220905	-50.73	963	20230726	11.53	1700	-36.82	20230331	963	11.53	20230726	2180	-50.73	20220905	963	11.53	20230726	2.29	N	143540	500	222 억	623979	N	N	N	N
149	20230901	130613	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1078	45	2	4.36	91957736	86437	144.43	1040	1082	1034	1342	724	1033	1063.87	1.40	34326	1089	1061	1046	1018	1003	1053	1010	223	309	500	720	1	1	44599895	481	-1.87	1.15	12	0.19	-576.00	934.00	2180	20220905	-50.55	963	20230726	11.94	1700	-36.59	20230331	963	11.94	20230726	2180	-50.55	20220905	963	11.94	20230726	2.29	N	143540	500	222 억	623979	N	N	N	N
150	20230901	120616	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1066	33	2	3.19	54635422	51749	86.47	1040	1070	1034	1342	724	1033	1055.78	1.40	21155	1089	1061	1046	1018	1003	1053	1010	223	309	500	720	1	1	44599895	475	-1.85	1.14	12	0.12	-576.00	934.00	2180	20220905	-51.10	963	20230726	10.70	1700	-37.29	20230331	963	10.70	20230726	2180	-51.10	20220905	963	10.70	20230726	2.29	N	143540	500	222 억	623979	N	N	N	N
151	20230901	110619	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1068	35	2	3.39	46855397	44438	74.25	1040	1070	1034	1342	724	1033	1054.40	1.40	19960	1089	1061	1046	1018	1003	1053	1010	223	309	500	720	1	1	44599895	476	-1.85	1.14	12	0.10	-576.00	934.00	2180	20220905	-51.01	963	20230726	10.90	1700	-37.18	20230331	963	10.90	20230726	2180	-51.01	20220905	963	10.90	20230726	2.29	N	143540	500	222 억	623979	N	N	N	N
152	20230901	100614	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1056	23	2	2.23	19093876	18221	30.45	1040	1065	1034	1342	724	1033	1047.90	1.40	2242	1089	1061	1046	1018	1003	1053	1010	223	309	500	720	1	1	44599895	471	-1.83	1.13	12	0.04	-576.00	934.00	2180	20220905	-51.56	963	20230726	9.66	1700	-37.88	20230331	963	9.66	20230726	2180	-51.56	20220905	963	9.66	20230726	2.29	N	143540	500	222 억	623979	N	N	N	N
153	20230901	090604	57	100.00	KOSDAQ		반도체	N	N	N	N	N	1044	11	2	1.06	5739051	5501	9.19	1040	1045	1034	1342	724	1033	1043.27	1.40	-665	1089	1061	1046	1018	1003	1053	1010	223	309	500	720	1	1	44599895	466	-1.81	1.12	12	0.01	-576.00	934.00	2180	20220905	-52.11	963	20230726	8.41	1700	-38.59	20230331	963	8.41	20230726	2180	-52.11	20220905	963	8.41	20230726	2.29	N	143540	500	222 억	623979	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History