KissMeData/097800/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	29	2	1.93	122193853	80949	60.65	1506	1536	1499	1957	1055	1506	1509.24	1.92	-3246	1563	1534	1517	1488	1471	1549	1503	298	451	500	960	1	1	59584496	915	-51.17	1.20	12	0.14	-30.00	1278.00	2135	20230530	-28.10	1175	20221227	30.64	2135	-28.10	20230530	1180	30.08	20230102	2135	-28.10	20230530	1175	30.64	20221227	1.25	N	097800	500	297 억	1145201	N	N	N	N
3	20230927	150735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	19	2	1.26	114210345	75746	56.76	1506	1529	1499	1957	1055	1506	1507.81	1.92	-2219	1563	1534	1517	1488	1471	1549	1503	298	451	500	960	1	1	59584496	909	-50.83	1.19	12	0.13	-30.00	1278.00	2135	20230530	-28.57	1175	20221227	29.79	2135	-28.57	20230530	1180	29.24	20230102	2135	-28.57	20230530	1175	29.79	20221227	1.25	N	097800	500	297 억	1145201	N	N	N	N
4	20230927	140734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1524	18	2	1.20	107483330	71330	53.45	1506	1529	1499	1957	1055	1506	1506.85	1.92	-1725	1563	1534	1517	1488	1471	1549	1503	298	451	500	960	1	1	59584496	908	-50.80	1.19	12	0.12	-30.00	1278.00	2135	20230530	-28.62	1175	20221227	29.70	2135	-28.62	20230530	1180	29.15	20230102	2135	-28.62	20230530	1175	29.70	20221227	1.25	N	097800	500	297 억	1145201	N	N	N	N
5	20230927	130726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	4	2	0.27	96161323	63859	47.85	1506	1520	1499	1957	1055	1506	1505.84	1.92	-2419	1563	1534	1517	1488	1471	1549	1503	298	451	500	960	1	1	59584496	900	-50.33	1.18	12	0.11	-30.00	1278.00	2135	20230530	-29.27	1175	20221227	28.51	2135	-29.27	20230530	1180	27.97	20230102	2135	-29.27	20230530	1175	28.51	20221227	1.25	N	097800	500	297 억	1145201	N	N	N	N
6	20230927	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	7	2	0.46	91363585	60673	45.46	1506	1520	1499	1957	1055	1506	1505.84	1.92	-2320	1563	1534	1517	1488	1471	1549	1503	298	451	500	960	1	1	59584496	902	-50.43	1.18	12	0.10	-30.00	1278.00	2135	20230530	-29.13	1175	20221227	28.77	2135	-29.13	20230530	1180	28.22	20230102	2135	-29.13	20230530	1175	28.77	20221227	1.25	N	097800	500	297 억	1145201	N	N	N	N
7	20230927	110732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	8	2	0.53	72373379	48127	36.06	1506	1520	1499	1957	1055	1506	1503.80	1.92	-454	1563	1534	1517	1488	1471	1549	1503	298	451	500	960	1	1	59584496	902	-50.47	1.18	12	0.08	-30.00	1278.00	2135	20230530	-29.09	1175	20221227	28.85	2135	-29.09	20230530	1180	28.31	20230102	2135	-29.09	20230530	1175	28.85	20221227	1.25	N	097800	500	297 억	1145201	N	N	N	N
8	20230927	100727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	5	2	0.33	24652971	16408	12.29	1506	1520	1499	1957	1055	1506	1502.50	1.92	4273	1563	1534	1517	1488	1471	1549	1503	298	451	500	960	1	1	59584496	900	-50.37	1.18	12	0.03	-30.00	1278.00	2135	20230530	-29.23	1175	20221227	28.60	2135	-29.23	20230530	1180	28.05	20230102	2135	-29.23	20230530	1175	28.60	20221227	1.25	N	097800	500	297 억	1145201	N	N	N	N
9	20230927	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	-7	5	-0.46	17882184	11914	8.93	1506	1520	1499	1957	1055	1506	1500.94	1.92	2259	1563	1534	1517	1488	1471	1549	1503	298	451	500	960	1	1	59584496	893	-49.97	1.17	12	0.02	-30.00	1278.00	2135	20230530	-29.79	1175	20221227	27.57	2135	-29.79	20230530	1180	27.03	20230102	2135	-29.79	20230530	1175	27.57	20221227	1.25	N	097800	500	297 억	1145201	N	N	N	N
10	20230926	160726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	-17	5	-1.12	200738601	133331	68.15	1501	1546	1500	1979	1067	1523	1505.57	1.93	-7492	1570	1546	1530	1506	1490	1538	1498	298	456	500	970	1	1	59584496	897	-50.20	1.18	12	0.22	-30.00	1278.00	2135	20230530	-29.46	1175	20221227	28.17	2135	-29.46	20230530	1180	27.63	20230102	2135	-29.46	20230530	1175	28.17	20221227	1.29	N	097800	500	297 억	1152693	N	N	N	N
11	20230926	150726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-13	5	-0.85	188845229	125439	64.12	1501	1546	1500	1979	1067	1523	1505.47	1.93	-7492	1570	1546	1530	1506	1490	1538	1498	298	456	500	970	1	1	59584496	900	-50.33	1.18	12	0.21	-30.00	1278.00	2135	20230530	-29.27	1175	20221227	28.51	2135	-29.27	20230530	1180	27.97	20230102	2135	-29.27	20230530	1175	28.51	20221227	1.29	N	097800	500	297 억	1152693	N	N	N	N
12	20230926	140719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-11	5	-0.72	175481266	116548	59.58	1501	1546	1500	1979	1067	1523	1505.66	1.93	-7492	1570	1546	1530	1506	1490	1538	1498	298	456	500	970	1	1	59584496	901	-50.40	1.18	12	0.20	-30.00	1278.00	2135	20230530	-29.18	1175	20221227	28.68	2135	-29.18	20230530	1180	28.14	20230102	2135	-29.18	20230530	1175	28.68	20221227	1.29	N	097800	500	297 억	1152693	N	N	N	N
13	20230926	130723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1516	-7	5	-0.46	154603505	102668	52.48	1501	1546	1500	1979	1067	1523	1505.86	1.93	-5753	1570	1546	1530	1506	1490	1538	1498	298	456	500	970	1	1	59584496	903	-50.53	1.19	12	0.17	-30.00	1278.00	2135	20230530	-28.99	1175	20221227	29.02	2135	-28.99	20230530	1180	28.47	20230102	2135	-28.99	20230530	1175	29.02	20221227	1.29	N	097800	500	297 억	1152693	N	N	N	N
14	20230926	120726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1502	-21	5	-1.38	113837872	75588	38.64	1501	1546	1500	1979	1067	1523	1506.03	1.93	-5956	1570	1546	1530	1506	1490	1538	1498	298	456	500	970	1	1	59584496	895	-50.07	1.18	12	0.13	-30.00	1278.00	2135	20230530	-29.65	1175	20221227	27.83	2135	-29.65	20230530	1180	27.29	20230102	2135	-29.65	20230530	1175	27.83	20221227	1.29	N	097800	500	297 억	1152693	N	N	N	N
15	20230926	110725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1504	-19	5	-1.25	48779206	32242	16.48	1501	1546	1501	1979	1067	1523	1512.91	1.93	-6117	1570	1546	1530	1506	1490	1538	1498	298	456	500	970	1	1	59584496	896	-50.13	1.18	12	0.05	-30.00	1278.00	2135	20230530	-29.56	1175	20221227	28.00	2135	-29.56	20230530	1180	27.46	20230102	2135	-29.56	20230530	1175	28.00	20221227	1.29	N	097800	500	297 억	1152693	N	N	N	N
16	20230926	100724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	-12	5	-0.79	30389638	20072	10.26	1501	1546	1501	1979	1067	1523	1514.03	1.93	-4550	1570	1546	1530	1506	1490	1538	1498	298	456	500	970	1	1	59584496	900	-50.37	1.18	12	0.03	-30.00	1278.00	2135	20230530	-29.23	1175	20221227	28.60	2135	-29.23	20230530	1180	28.05	20230102	2135	-29.23	20230530	1175	28.60	20221227	1.29	N	097800	500	297 억	1152693	N	N	N	N
17	20230926	090725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	-3	5	-0.20	12914213	8565	4.38	1501	1531	1501	1979	1067	1523	1507.79	1.93	-1442	1570	1546	1530	1506	1490	1538	1498	298	456	500	970	1	1	59584496	906	-50.67	1.19	12	0.01	-30.00	1278.00	2135	20230530	-28.81	1175	20221227	29.36	2135	-28.81	20230530	1180	28.81	20230102	2135	-28.81	20230530	1175	29.36	20221227	1.29	N	097800	500	297 억	1152693	N	N	N	N
18	20230925	160724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	-31	5	-1.99	294212417	192610	94.72	1553	1554	1514	2020	1088	1554	1527.50	1.89	25647	1606	1580	1562	1536	1518	1593	1549	298	466	500	990	1	1	59584496	907	-50.77	1.19	12	0.32	-30.00	1278.00	2135	20230530	-28.67	1175	20221227	29.62	2135	-28.67	20230530	1180	29.07	20230102	2135	-28.67	20230530	1175	29.62	20221227	1.30	N	097800	500	297 억	1127046	N	N	N	N
19	20230925	150728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	-34	5	-2.19	285785964	187072	91.99	1553	1554	1514	2020	1088	1554	1527.68	1.89	25688	1606	1580	1562	1536	1518	1593	1549	298	466	500	990	1	1	59584496	906	-50.67	1.19	12	0.31	-30.00	1278.00	2135	20230530	-28.81	1175	20221227	29.36	2135	-28.81	20230530	1180	28.81	20230102	2135	-28.81	20230530	1175	29.36	20221227	1.30	N	097800	500	297 억	1127046	N	N	N	N
20	20230925	140714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	-18	5	-1.16	212744747	139126	68.41	1553	1554	1514	2020	1088	1554	1529.15	1.89	22876	1606	1580	1562	1536	1518	1593	1549	298	466	500	990	1	1	59584496	915	-51.20	1.20	12	0.23	-30.00	1278.00	2135	20230530	-28.06	1175	20221227	30.72	2135	-28.06	20230530	1180	30.17	20230102	2135	-28.06	20230530	1175	30.72	20221227	1.30	N	097800	500	297 억	1127046	N	N	N	N
21	20230925	130719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1533	-21	5	-1.35	200529565	131165	64.50	1553	1554	1514	2020	1088	1554	1528.83	1.89	23634	1606	1580	1562	1536	1518	1593	1549	298	466	500	990	1	1	59584496	913	-51.10	1.20	12	0.22	-30.00	1278.00	2135	20230530	-28.20	1175	20221227	30.47	2135	-28.20	20230530	1180	29.92	20230102	2135	-28.20	20230530	1175	30.47	20221227	1.30	N	097800	500	297 억	1127046	N	N	N	N
22	20230925	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	-25	5	-1.61	192131753	125678	61.80	1553	1554	1514	2020	1088	1554	1528.76	1.89	23918	1606	1580	1562	1536	1518	1593	1549	298	466	500	990	1	1	59584496	911	-50.97	1.20	12	0.21	-30.00	1278.00	2135	20230530	-28.38	1175	20221227	30.13	2135	-28.38	20230530	1180	29.58	20230102	2135	-28.38	20230530	1175	30.13	20221227	1.30	N	097800	500	297 억	1127046	N	N	N	N
23	20230925	110719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	-31	5	-1.99	171492801	112109	55.13	1553	1554	1514	2020	1088	1554	1529.70	1.89	25455	1606	1580	1562	1536	1518	1593	1549	298	466	500	990	1	1	59584496	907	-50.77	1.19	12	0.19	-30.00	1278.00	2135	20230530	-28.67	1175	20221227	29.62	2135	-28.67	20230530	1180	29.07	20230102	2135	-28.67	20230530	1175	29.62	20221227	1.30	N	097800	500	297 억	1127046	N	N	N	N
24	20230925	100722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	-40	5	-2.57	154218257	100717	49.53	1553	1554	1514	2020	1088	1554	1531.20	1.89	26148	1606	1580	1562	1536	1518	1593	1549	298	466	500	990	1	1	59584496	902	-50.47	1.18	12	0.17	-30.00	1278.00	2135	20230530	-29.09	1175	20221227	28.85	2135	-29.09	20230530	1180	28.31	20230102	2135	-29.09	20230530	1175	28.85	20221227	1.30	N	097800	500	297 억	1127046	N	N	N	N
25	20230925	090719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	-5	5	-0.32	13468604	8721	4.29	1553	1554	1529	2020	1088	1554	1544.39	1.89	-2812	1606	1580	1562	1536	1518	1593	1549	298	466	500	990	1	1	59584496	923	-51.63	1.21	12	0.01	-30.00	1278.00	2135	20230530	-27.45	1175	20221227	31.83	2135	-27.45	20230530	1180	31.27	20230102	2135	-27.45	20230530	1175	31.83	20221227	1.30	N	097800	500	297 억	1127046	N	N	N	N
26	20230922	160745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	-34	5	-2.14	313401907	200654	76.66	1544	1588	1544	2060	1112	1588	1561.93	1.91	-6305	1704	1646	1617	1559	1530	1631	1544	298	472	500	1010	1	1	59584496	926	-51.80	1.22	12	0.34	-30.00	1278.00	2135	20230530	-27.21	1175	20221227	32.26	2135	-27.21	20230530	1180	31.69	20230102	2135	-27.21	20230530	1175	32.26	20221227	1.31	N	097800	500	297 억	1137943	N	N	N	N
27	20230922	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	-35	5	-2.20	290081740	185672	70.94	1544	1588	1544	2060	1112	1588	1562.33	1.91	-5915	1704	1646	1617	1559	1530	1631	1544	298	472	500	1010	1	1	59584496	925	-51.77	1.22	12	0.31	-30.00	1278.00	2135	20230530	-27.26	1175	20221227	32.17	2135	-27.26	20230530	1180	31.61	20230102	2135	-27.26	20230530	1175	32.17	20221227	1.31	N	097800	500	297 억	1137943	N	N	N	N
28	20230922	140741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1557	-31	5	-1.95	220706768	141037	53.88	1544	1588	1544	2060	1112	1588	1564.89	1.91	-5064	1704	1646	1617	1559	1530	1631	1544	298	472	500	1010	1	1	59584496	928	-51.90	1.22	12	0.24	-30.00	1278.00	2135	20230530	-27.07	1175	20221227	32.51	2135	-27.07	20230530	1180	31.95	20230102	2135	-27.07	20230530	1175	32.51	20221227	1.31	N	097800	500	297 억	1137943	N	N	N	N
29	20230922	130655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1564	-24	5	-1.51	194393244	124177	47.44	1544	1588	1544	2060	1112	1588	1565.45	1.91	-3766	1704	1646	1617	1559	1530	1631	1544	298	472	500	1010	1	1	59584496	932	-52.13	1.22	12	0.21	-30.00	1278.00	2135	20230530	-26.74	1175	20221227	33.11	2135	-26.74	20230530	1180	32.54	20230102	2135	-26.74	20230530	1175	33.11	20221227	1.31	N	097800	500	297 억	1137943	N	N	N	N
30	20230922	120654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-25	5	-1.57	173203920	110714	42.30	1544	1588	1544	2060	1112	1588	1564.43	1.91	827	1704	1646	1617	1559	1530	1631	1544	298	472	500	1010	1	1	59584496	931	-52.10	1.22	12	0.19	-30.00	1278.00	2135	20230530	-26.79	1175	20221227	33.02	2135	-26.79	20230530	1180	32.46	20230102	2135	-26.79	20230530	1175	33.02	20221227	1.31	N	097800	500	297 억	1137943	N	N	N	N
31	20230922	110650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	0	3	0.00	140353409	89866	34.33	1544	1588	1544	2060	1112	1588	1561.81	1.91	10177	1704	1646	1617	1559	1530	1631	1544	298	472	500	1010	1	1	59584496	946	-52.93	1.24	12	0.15	-30.00	1278.00	2135	20230530	-25.62	1175	20221227	35.15	2135	-25.62	20230530	1180	34.58	20230102	2135	-25.62	20230530	1175	35.15	20221227	1.31	N	097800	500	297 억	1137943	N	N	N	N
32	20230922	100651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	-41	5	-2.58	54088787	34811	13.30	1544	1580	1544	2060	1112	1588	1553.78	1.91	-4053	1704	1646	1617	1559	1530	1631	1544	298	472	500	1010	1	1	59584496	922	-51.57	1.21	12	0.06	-30.00	1278.00	2135	20230530	-27.54	1175	20221227	31.66	2135	-27.54	20230530	1180	31.10	20230102	2135	-27.54	20230530	1175	31.66	20221227	1.31	N	097800	500	297 억	1137943	N	N	N	N
33	20230922	090647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	-35	5	-2.20	13394558	8638	3.30	1544	1580	1544	2060	1112	1588	1550.66	1.91	2028	1704	1646	1617	1559	1530	1631	1544	298	472	500	1010	1	1	59584496	925	-51.77	1.22	12	0.01	-30.00	1278.00	2135	20230530	-27.26	1175	20221227	32.17	2135	-27.26	20230530	1180	31.61	20230102	2135	-27.26	20230530	1175	32.17	20221227	1.31	N	097800	500	297 억	1137943	N	N	N	N
34	20230921	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	-70	5	-4.22	418325377	261035	94.74	1660	1675	1588	2155	1161	1658	1602.59	2.04	-79174	1735	1696	1658	1619	1581	1716	1639	298	497	500	1060	1	1	59584496	946	-52.93	1.24	12	0.44	-30.00	1278.00	2135	20230530	-25.62	1175	20221227	35.15	2135	-25.62	20230530	1180	34.58	20230102	2135	-25.62	20230530	1175	35.15	20221227	1.34	N	097800	500	297 억	1217117	N	N	N	N
35	20230921	150642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1594	-64	5	-3.86	352566213	219679	79.73	1660	1675	1591	2155	1161	1658	1604.92	2.04	-75500	1735	1696	1658	1619	1581	1716	1639	298	497	500	1060	1	1	59584496	950	-53.13	1.25	12	0.37	-30.00	1278.00	2135	20230530	-25.34	1175	20221227	35.66	2135	-25.34	20230530	1180	35.08	20230102	2135	-25.34	20230530	1175	35.66	20221227	1.34	N	097800	500	297 억	1217117	N	N	N	N
36	20230921	140649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	-60	5	-3.62	322676420	200960	72.93	1660	1675	1591	2155	1161	1658	1605.67	2.04	-65111	1735	1696	1658	1619	1581	1716	1639	298	497	500	1060	1	1	59584496	952	-53.27	1.25	12	0.34	-30.00	1278.00	2135	20230530	-25.15	1175	20221227	36.00	2135	-25.15	20230530	1180	35.42	20230102	2135	-25.15	20230530	1175	36.00	20221227	1.34	N	097800	500	297 억	1217117	N	N	N	N
37	20230921	130643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-67	5	-4.04	307541305	191476	69.49	1660	1675	1591	2155	1161	1658	1606.16	2.04	-58142	1735	1696	1658	1619	1581	1716	1639	298	497	500	1060	1	1	59584496	948	-53.03	1.24	12	0.32	-30.00	1278.00	2135	20230530	-25.48	1175	20221227	35.40	2135	-25.48	20230530	1180	34.83	20230102	2135	-25.48	20230530	1175	35.40	20221227	1.34	N	097800	500	297 억	1217117	N	N	N	N
38	20230921	120638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	-63	5	-3.80	285874183	177873	64.55	1660	1675	1591	2155	1161	1658	1607.18	2.04	-56346	1735	1696	1658	1619	1581	1716	1639	298	497	500	1060	1	1	59584496	950	-53.17	1.25	12	0.30	-30.00	1278.00	2135	20230530	-25.29	1175	20221227	35.74	2135	-25.29	20230530	1180	35.17	20230102	2135	-25.29	20230530	1175	35.74	20221227	1.34	N	097800	500	297 억	1217117	N	N	N	N
39	20230921	110655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-58	5	-3.50	232130333	144235	52.35	1660	1675	1600	2155	1161	1658	1609.39	2.04	-40453	1735	1696	1658	1619	1581	1716	1639	298	497	500	1060	1	1	59584496	953	-53.33	1.25	12	0.24	-30.00	1278.00	2135	20230530	-25.06	1175	20221227	36.17	2135	-25.06	20230530	1180	35.59	20230102	2135	-25.06	20230530	1175	36.17	20221227	1.34	N	097800	500	297 억	1217117	N	N	N	N
40	20230921	100642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1616	-42	5	-2.53	83782107	51661	18.75	1660	1675	1603	2155	1161	1658	1621.77	2.04	-27814	1735	1696	1658	1619	1581	1716	1639	298	497	500	1060	1	1	59584496	963	-53.87	1.26	12	0.09	-30.00	1278.00	2135	20230530	-24.31	1175	20221227	37.53	2135	-24.31	20230530	1180	36.95	20230102	2135	-24.31	20230530	1175	37.53	20221227	1.34	N	097800	500	297 억	1217117	N	N	N	N
41	20230921	090646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	-2	5	-0.12	6008495	3630	1.32	1660	1675	1640	2155	1161	1658	1655.23	2.04	692	1735	1696	1658	1619	1581	1716	1639	298	497	500	1060	1	1	59584496	987	-55.20	1.30	12	0.01	-30.00	1278.00	2135	20230530	-22.44	1175	20221227	40.94	2135	-22.44	20230530	1180	40.34	20230102	2135	-22.44	20230530	1175	40.94	20221227	1.34	N	097800	500	297 억	1217117	N	N	N	N
42	20230920	160649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1658	30	2	1.84	455603737	274506	78.95	1626	1697	1620	2115	1140	1628	1659.73	2.02	10414	1734	1681	1645	1592	1556	1663	1574	298	487	500	1040	1	1	59584496	988	-55.27	1.30	12	0.46	-30.00	1278.00	2135	20230530	-22.34	1175	20221227	41.11	2135	-22.34	20230530	1180	40.51	20230102	2135	-22.34	20230530	1175	41.11	20221227	1.40	N	097800	500	297 억	1205593	N	N	N	N
43	20230920	150632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	36	2	2.21	444167817	267652	76.98	1626	1697	1620	2115	1140	1628	1659.50	2.02	12410	1734	1681	1645	1592	1556	1663	1574	298	487	500	1040	1	1	59584496	991	-55.47	1.30	12	0.45	-30.00	1278.00	2135	20230530	-22.06	1175	20221227	41.62	2135	-22.06	20230530	1180	41.02	20230102	2135	-22.06	20230530	1175	41.62	20221227	1.40	N	097800	500	297 억	1205593	N	N	N	N
44	20230920	140641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	47	2	2.89	416172886	250727	72.11	1626	1697	1620	2115	1140	1628	1659.87	2.02	5154	1734	1681	1645	1592	1556	1663	1574	298	487	500	1040	1	1	59584496	998	-55.83	1.31	12	0.42	-30.00	1278.00	2135	20230530	-21.55	1175	20221227	42.55	2135	-21.55	20230530	1180	41.95	20230102	2135	-21.55	20230530	1175	42.55	20221227	1.40	N	097800	500	297 억	1205593	N	N	N	N
45	20230920	130638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	52	2	3.19	239284657	145581	41.87	1626	1682	1620	2115	1140	1628	1643.66	2.02	-10604	1734	1681	1645	1592	1556	1663	1574	298	487	500	1040	1	1	59584496	1001	-56.00	1.31	12	0.24	-30.00	1278.00	2135	20230530	-21.31	1175	20221227	42.98	2135	-21.31	20230530	1180	42.37	20230102	2135	-21.31	20230530	1175	42.98	20221227	1.40	N	097800	500	297 억	1205593	N	N	N	N
46	20230920	120635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1653	25	2	1.54	175273855	107191	30.83	1626	1654	1620	2115	1140	1628	1635.16	2.02	-12968	1734	1681	1645	1592	1556	1663	1574	298	487	500	1040	1	1	59584496	985	-55.10	1.29	12	0.18	-30.00	1278.00	2135	20230530	-22.58	1175	20221227	40.68	2135	-22.58	20230530	1180	40.08	20230102	2135	-22.58	20230530	1175	40.68	20221227	1.40	N	097800	500	297 억	1205593	N	N	N	N
47	20230920	110642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	14	2	0.86	111921189	68601	19.73	1626	1650	1620	2115	1140	1628	1631.48	2.02	-11432	1734	1681	1645	1592	1556	1663	1574	298	487	500	1040	1	1	59584496	978	-54.73	1.28	12	0.12	-30.00	1278.00	2135	20230530	-23.09	1175	20221227	39.74	2135	-23.09	20230530	1180	39.15	20230102	2135	-23.09	20230530	1175	39.74	20221227	1.40	N	097800	500	297 억	1205593	N	N	N	N
48	20230920	100627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	-3	5	-0.18	72401223	44491	12.80	1626	1644	1620	2115	1140	1628	1627.32	2.02	-2928	1734	1681	1645	1592	1556	1663	1574	298	487	500	1040	1	1	59584496	968	-54.17	1.27	12	0.07	-30.00	1278.00	2135	20230530	-23.89	1175	20221227	38.30	2135	-23.89	20230530	1180	37.71	20230102	2135	-23.89	20230530	1175	38.30	20221227	1.40	N	097800	500	297 억	1205593	N	N	N	N
49	20230920	090637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	16	2	0.98	24902171	15321	4.41	1626	1644	1625	2115	1140	1628	1625.35	2.02	2040	1734	1681	1645	1592	1556	1663	1574	298	487	500	1040	1	1	59584496	980	-54.80	1.29	12	0.03	-30.00	1278.00	2135	20230530	-23.00	1175	20221227	39.91	2135	-23.00	20230530	1180	39.32	20230102	2135	-23.00	20230530	1175	39.91	20221227	1.40	N	097800	500	297 억	1205593	N	N	N	N
50	20230919	160634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-33	5	-1.99	562773893	341828	138.43	1644	1698	1609	2155	1163	1661	1646.36	2.16	-81465	1733	1696	1673	1636	1613	1685	1625	298	494	500	1060	1	1	59584496	970	-54.27	1.27	12	0.57	-30.00	1278.00	2135	20230530	-23.75	1175	20221227	38.55	2135	-23.75	20230530	1180	37.97	20230102	2135	-23.75	20230530	1175	38.55	20221227	1.46	N	097800	500	297 억	1289567	N	N	N	N
51	20230919	150636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1638	-23	5	-1.38	550431342	334249	135.36	1644	1698	1609	2155	1163	1661	1646.75	2.16	-81715	1733	1696	1673	1636	1613	1685	1625	298	494	500	1060	1	1	59584496	976	-54.60	1.28	12	0.56	-30.00	1278.00	2135	20230530	-23.28	1175	20221227	39.40	2135	-23.28	20230530	1180	38.81	20230102	2135	-23.28	20230530	1175	39.40	20221227	1.46	N	097800	500	297 억	1289567	N	N	N	N
52	20230919	140632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	-33	5	-1.99	462623898	280084	113.42	1644	1698	1623	2155	1163	1661	1651.72	2.16	-88787	1733	1696	1673	1636	1613	1685	1625	298	494	500	1060	1	1	59584496	970	-54.27	1.27	12	0.47	-30.00	1278.00	2135	20230530	-23.75	1175	20221227	38.55	2135	-23.75	20230530	1180	37.97	20230102	2135	-23.75	20230530	1175	38.55	20221227	1.46	N	097800	500	297 억	1289567	N	N	N	N
53	20230919	130622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1636	-25	5	-1.51	334240787	201494	81.60	1644	1698	1631	2155	1163	1661	1658.81	2.16	-63760	1733	1696	1673	1636	1613	1685	1625	298	494	500	1060	1	1	59584496	975	-54.53	1.28	12	0.34	-30.00	1278.00	2135	20230530	-23.37	1175	20221227	39.23	2135	-23.37	20230530	1180	38.64	20230102	2135	-23.37	20230530	1175	39.23	20221227	1.46	N	097800	500	297 억	1289567	N	N	N	N
54	20230919	120639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	-14	5	-0.84	301938497	181817	73.63	1644	1698	1631	2155	1163	1661	1660.67	2.16	-65664	1733	1696	1673	1636	1613	1685	1625	298	494	500	1060	1	1	59584496	981	-54.90	1.29	12	0.31	-30.00	1278.00	2135	20230530	-22.86	1175	20221227	40.17	2135	-22.86	20230530	1180	39.58	20230102	2135	-22.86	20230530	1175	40.17	20221227	1.46	N	097800	500	297 억	1289567	N	N	N	N
55	20230919	110639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-11	5	-0.66	251330478	150981	61.14	1644	1698	1644	2155	1163	1661	1664.66	2.16	-51420	1733	1696	1673	1636	1613	1685	1625	298	494	500	1060	1	1	59584496	983	-55.00	1.29	12	0.25	-30.00	1278.00	2135	20230530	-22.72	1175	20221227	40.43	2135	-22.72	20230530	1180	39.83	20230102	2135	-22.72	20230530	1175	40.43	20221227	1.46	N	097800	500	297 억	1289567	N	N	N	N
56	20230919	100636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	-4	5	-0.24	181590689	108867	44.09	1644	1698	1644	2155	1163	1661	1668.03	2.16	-26360	1733	1696	1673	1636	1613	1685	1625	298	494	500	1060	1	1	59584496	987	-55.23	1.30	12	0.18	-30.00	1278.00	2135	20230530	-22.39	1175	20221227	41.02	2135	-22.39	20230530	1180	40.42	20230102	2135	-22.39	20230530	1175	41.02	20221227	1.46	N	097800	500	297 억	1289567	N	N	N	N
57	20230919	090630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-11	5	-0.66	29892603	18129	7.34	1644	1661	1644	2155	1163	1661	1648.62	2.16	7350	1733	1696	1673	1636	1613	1685	1625	298	494	500	1060	1	1	59584496	983	-55.00	1.29	12	0.03	-30.00	1278.00	2135	20230530	-22.72	1175	20221227	40.43	2135	-22.72	20230530	1180	39.83	20230102	2135	-22.72	20230530	1175	40.43	20221227	1.46	N	097800	500	297 억	1289567	N	N	N	N
58	20230918	160635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1661	-41	5	-2.41	401782592	240300	84.87	1702	1710	1650	2210	1192	1702	1671.33	2.18	-32748	1794	1747	1711	1664	1628	1730	1647	298	508	500	1080	1	1	59584496	990	-55.37	1.30	12	0.40	-30.00	1278.00	2135	20230530	-22.20	1175	20221227	41.36	2135	-22.20	20230530	1180	40.76	20230102	2135	-22.20	20230530	1175	41.36	20221227	1.49	N	097800	500	297 억	1300710	N	N	N	N
59	20230918	150633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-32	5	-1.88	382869768	228922	80.85	1702	1710	1650	2210	1192	1702	1671.79	2.18	-36867	1794	1747	1711	1664	1628	1730	1647	298	508	500	1080	1	1	59584496	995	-55.67	1.31	12	0.38	-30.00	1278.00	2135	20230530	-21.78	1175	20221227	42.13	2135	-21.78	20230530	1180	41.53	20230102	2135	-21.78	20230530	1175	42.13	20221227	1.49	N	097800	500	297 억	1300710	N	N	N	N
60	20230918	140648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	-42	5	-2.47	374020688	223608	78.97	1702	1710	1650	2210	1192	1702	1671.95	2.18	-34539	1794	1747	1711	1664	1628	1730	1647	298	508	500	1080	1	1	59584496	989	-55.33	1.30	12	0.38	-30.00	1278.00	2135	20230530	-22.25	1175	20221227	41.28	2135	-22.25	20230530	1180	40.68	20230102	2135	-22.25	20230530	1175	41.28	20221227	1.49	N	097800	500	297 억	1300710	N	N	N	N
61	20230918	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-52	5	-3.06	355693008	212573	75.08	1702	1710	1650	2210	1192	1702	1672.54	2.18	-36637	1794	1747	1711	1664	1628	1730	1647	298	508	500	1080	1	1	59584496	983	-55.00	1.29	12	0.36	-30.00	1278.00	2135	20230530	-22.72	1175	20221227	40.43	2135	-22.72	20230530	1180	39.83	20230102	2135	-22.72	20230530	1175	40.43	20221227	1.49	N	097800	500	297 억	1300710	N	N	N	N
62	20230918	120635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	-35	5	-2.06	238119014	141673	50.04	1702	1710	1659	2210	1192	1702	1679.93	2.18	-52152	1794	1747	1711	1664	1628	1730	1647	298	508	500	1080	1	1	59584496	993	-55.57	1.30	12	0.24	-30.00	1278.00	2135	20230530	-21.92	1175	20221227	41.87	2135	-21.92	20230530	1180	41.27	20230102	2135	-21.92	20230530	1175	41.87	20221227	1.49	N	097800	500	297 억	1300710	N	N	N	N
63	20230918	110629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1677	-25	5	-1.47	218868805	130156	45.97	1702	1710	1659	2210	1192	1702	1680.72	2.18	-48706	1794	1747	1711	1664	1628	1730	1647	298	508	500	1080	1	1	59584496	999	-55.90	1.31	12	0.22	-30.00	1278.00	2135	20230530	-21.45	1175	20221227	42.72	2135	-21.45	20230530	1180	42.12	20230102	2135	-21.45	20230530	1175	42.72	20221227	1.49	N	097800	500	297 억	1300710	N	N	N	N
64	20230918	100625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	-35	5	-2.06	163300924	96827	34.20	1702	1710	1659	2210	1192	1702	1685.62	2.18	-56894	1794	1747	1711	1664	1628	1730	1647	298	508	500	1080	1	1	59584496	993	-55.57	1.30	12	0.16	-30.00	1278.00	2135	20230530	-21.92	1175	20221227	41.87	2135	-21.92	20230530	1180	41.27	20230102	2135	-21.92	20230530	1175	41.87	20221227	1.49	N	097800	500	297 억	1300710	N	N	N	N
65	20230918	090624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-2	5	-0.12	31825710	18719	6.61	1702	1703	1690	2210	1192	1702	1699.46	2.18	-7674	1794	1747	1711	1664	1628	1730	1647	298	508	500	1080	1	1	59584496	1013	-56.67	1.33	12	0.03	-30.00	1278.00	2135	20230530	-20.37	1175	20221227	44.68	2135	-20.37	20230530	1180	44.07	20230102	2135	-20.37	20230530	1175	44.68	20221227	1.49	N	097800	500	297 억	1300710	N	N	N	N
66	20230915	160630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	-56	5	-3.19	460459167	269701	100.19	1745	1758	1675	2285	1231	1758	1707.30	2.30	-67873	1831	1794	1747	1710	1663	1813	1729	298	527	500	1120	1	1	59584496	1014	-56.73	1.33	12	0.45	-30.00	1278.00	2135	20230530	-20.28	1175	20221227	44.85	2135	-20.28	20230530	1180	44.24	20230102	2135	-20.28	20230530	1175	44.85	20221227	1.51	N	097800	500	297 억	1368803	N	N	N	N
67	20230915	150629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1689	-69	5	-3.92	447792737	262234	97.41	1745	1758	1675	2285	1231	1758	1707.61	2.30	-67571	1831	1794	1747	1710	1663	1813	1729	298	527	500	1120	1	1	59584496	1006	-56.30	1.32	12	0.44	-30.00	1278.00	2135	20230530	-20.89	1175	20221227	43.74	2135	-20.89	20230530	1180	43.14	20230102	2135	-20.89	20230530	1175	43.74	20221227	1.51	N	097800	500	297 억	1368803	N	N	N	N
68	20230915	140627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1685	-73	5	-4.15	386766586	225994	83.95	1745	1758	1685	2285	1231	1758	1711.40	2.30	-58896	1831	1794	1747	1710	1663	1813	1729	298	527	500	1120	1	1	59584496	1004	-56.17	1.32	12	0.38	-30.00	1278.00	2135	20230530	-21.08	1175	20221227	43.40	2135	-21.08	20230530	1180	42.80	20230102	2135	-21.08	20230530	1175	43.40	20221227	1.51	N	097800	500	297 억	1368803	N	N	N	N
69	20230915	130626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1697	-61	5	-3.47	311575561	181568	67.45	1745	1758	1696	2285	1231	1758	1716.03	2.30	-26391	1831	1794	1747	1710	1663	1813	1729	298	527	500	1120	1	1	59584496	1011	-56.57	1.33	12	0.30	-30.00	1278.00	2135	20230530	-20.52	1175	20221227	44.43	2135	-20.52	20230530	1180	43.81	20230102	2135	-20.52	20230530	1175	44.43	20221227	1.51	N	097800	500	297 억	1368803	N	N	N	N
70	20230915	120632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1709	-49	5	-2.79	181121593	104932	38.98	1745	1758	1709	2285	1231	1758	1726.09	2.30	-30387	1831	1794	1747	1710	1663	1813	1729	298	527	500	1120	1	1	59584496	1018	-56.97	1.34	12	0.18	-30.00	1278.00	2135	20230530	-19.95	1175	20221227	45.45	2135	-19.95	20230530	1180	44.83	20230102	2135	-19.95	20230530	1175	45.45	20221227	1.51	N	097800	500	297 억	1368803	N	N	N	N
71	20230915	110635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	-33	5	-1.88	135231510	78185	29.04	1745	1758	1718	2285	1231	1758	1729.63	2.30	-23115	1831	1794	1747	1710	1663	1813	1729	298	527	500	1120	1	1	59584496	1028	-57.50	1.35	12	0.13	-30.00	1278.00	2135	20230530	-19.20	1175	20221227	46.81	2135	-19.20	20230530	1180	46.19	20230102	2135	-19.20	20230530	1175	46.81	20221227	1.51	N	097800	500	297 억	1368803	N	N	N	N
72	20230915	100632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1729	-29	5	-1.65	110289665	63697	23.66	1745	1758	1720	2285	1231	1758	1731.47	2.30	-19738	1831	1794	1747	1710	1663	1813	1729	298	527	500	1120	1	1	59584496	1030	-57.63	1.35	12	0.11	-30.00	1278.00	2135	20230530	-19.02	1175	20221227	47.15	2135	-19.02	20230530	1180	46.53	20230102	2135	-19.02	20230530	1175	47.15	20221227	1.51	N	097800	500	297 억	1368803	N	N	N	N
73	20230915	090622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	-21	5	-1.19	13444252	7719	2.87	1745	1750	1732	2285	1231	1758	1741.71	2.30	-3666	1831	1794	1747	1710	1663	1813	1729	298	527	500	1120	1	1	59584496	1035	-57.90	1.36	12	0.01	-30.00	1278.00	2135	20230530	-18.64	1175	20221227	47.83	2135	-18.64	20230530	1180	47.20	20230102	2135	-18.64	20230530	1175	47.83	20221227	1.51	N	097800	500	297 억	1368803	N	N	N	N
74	20230914	160630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1758	55	2	3.23	471269294	269068	100.49	1715	1784	1700	2210	1193	1703	1751.49	2.20	55998	1817	1760	1727	1670	1637	1743	1653	298	507	500	1080	1	1	59584496	1047	-58.60	1.38	12	0.45	-30.00	1278.00	2135	20230530	-17.66	1175	20221227	49.62	2135	-17.66	20230530	1180	48.98	20230102	2135	-17.66	20230530	1175	49.62	20221227	1.50	N	097800	500	297 억	1312805	N	N	N	N
75	20230914	150615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1746	43	2	2.52	455480492	260045	97.12	1715	1784	1700	2210	1193	1703	1751.54	2.20	56552	1817	1760	1727	1670	1637	1743	1653	298	507	500	1080	1	1	59584496	1040	-58.20	1.37	12	0.44	-30.00	1278.00	2135	20230530	-18.22	1175	20221227	48.60	2135	-18.22	20230530	1180	47.97	20230102	2135	-18.22	20230530	1175	48.60	20221227	1.50	N	097800	500	297 억	1312805	N	N	N	N
76	20230914	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1758	55	2	3.23	396061737	225849	84.35	1715	1784	1700	2210	1193	1703	1753.66	2.20	48800	1817	1760	1727	1670	1637	1743	1653	298	507	500	1080	1	1	59584496	1047	-58.60	1.38	12	0.38	-30.00	1278.00	2135	20230530	-17.66	1175	20221227	49.62	2135	-17.66	20230530	1180	48.98	20230102	2135	-17.66	20230530	1175	49.62	20221227	1.50	N	097800	500	297 억	1312805	N	N	N	N
77	20230914	130613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	59	2	3.46	350682378	199963	74.68	1715	1784	1700	2210	1193	1703	1753.74	2.20	45325	1817	1760	1727	1670	1637	1743	1653	298	507	500	1080	1	1	59584496	1050	-58.73	1.38	12	0.34	-30.00	1278.00	2135	20230530	-17.47	1175	20221227	49.96	2135	-17.47	20230530	1180	49.32	20230102	2135	-17.47	20230530	1175	49.96	20221227	1.50	N	097800	500	297 억	1312805	N	N	N	N
78	20230914	120622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1768	65	2	3.82	322433623	183977	68.71	1715	1784	1700	2210	1193	1703	1752.58	2.20	47776	1817	1760	1727	1670	1637	1743	1653	298	507	500	1080	1	1	59584496	1053	-58.93	1.38	12	0.31	-30.00	1278.00	2135	20230530	-17.19	1175	20221227	50.47	2135	-17.19	20230530	1180	49.83	20230102	2135	-17.19	20230530	1175	50.47	20221227	1.50	N	097800	500	297 억	1312805	N	N	N	N
79	20230914	110616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	42	2	2.47	212657916	121877	45.52	1715	1768	1700	2210	1193	1703	1744.86	2.20	15487	1817	1760	1727	1670	1637	1743	1653	298	507	500	1080	1	1	59584496	1040	-58.17	1.37	12	0.20	-30.00	1278.00	2135	20230530	-18.27	1175	20221227	48.51	2135	-18.27	20230530	1180	47.88	20230102	2135	-18.27	20230530	1175	48.51	20221227	1.50	N	097800	500	297 억	1312805	N	N	N	N
80	20230914	100611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1743	40	2	2.35	189320554	108524	40.53	1715	1768	1700	2210	1193	1703	1744.50	2.20	12828	1817	1760	1727	1670	1637	1743	1653	298	507	500	1080	1	1	59584496	1039	-58.10	1.36	12	0.18	-30.00	1278.00	2135	20230530	-18.36	1175	20221227	48.34	2135	-18.36	20230530	1180	47.71	20230102	2135	-18.36	20230530	1175	48.34	20221227	1.50	N	097800	500	297 억	1312805	N	N	N	N
81	20230914	090624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1723	20	2	1.17	1705651	993	0.37	1715	1723	1715	2210	1193	1703	1717.67	2.20	65	1817	1760	1727	1670	1637	1743	1653	298	507	500	1080	1	1	59584496	1027	-57.43	1.35	12	0.00	-30.00	1278.00	2135	20230530	-19.30	1175	20221227	46.64	2135	-19.30	20230530	1180	46.02	20230102	2135	-19.30	20230530	1175	46.64	20221227	1.50	N	097800	500	297 억	1312805	N	N	N	N
82	20230913	160625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1703	-41	5	-2.35	460487566	266911	127.46	1729	1784	1694	2265	1221	1744	1725.25	2.16	28000	1808	1776	1756	1724	1704	1766	1714	298	521	500	1110	1	1	59584496	1015	-56.77	1.33	12	0.45	-30.00	1278.00	2135	20230530	-20.23	1175	20221227	44.94	2135	-20.23	20230530	1180	44.32	20230102	2135	-20.23	20230530	1175	44.94	20221227	1.50	N	097800	500	297 억	1284805	N	N	N	N
83	20230913	150620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1717	-27	5	-1.55	423290275	245143	117.06	1729	1784	1694	2265	1221	1744	1726.71	2.16	23276	1808	1776	1756	1724	1704	1766	1714	298	521	500	1110	1	1	59584496	1023	-57.23	1.34	12	0.41	-30.00	1278.00	2135	20230530	-19.58	1175	20221227	46.13	2135	-19.58	20230530	1180	45.51	20230102	2135	-19.58	20230530	1175	46.13	20221227	1.50	N	097800	500	297 억	1284805	N	N	N	N
84	20230913	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	-24	5	-1.38	400909297	232161	110.87	1729	1784	1694	2265	1221	1744	1726.86	2.16	25104	1808	1776	1756	1724	1704	1766	1714	298	521	500	1110	1	1	59584496	1025	-57.33	1.35	12	0.39	-30.00	1278.00	2135	20230530	-19.44	1175	20221227	46.38	2135	-19.44	20230530	1180	45.76	20230102	2135	-19.44	20230530	1175	46.38	20221227	1.50	N	097800	500	297 억	1284805	N	N	N	N
85	20230913	130607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	-49	5	-2.81	314809269	181657	86.75	1729	1784	1695	2265	1221	1744	1732.99	2.16	423	1808	1776	1756	1724	1704	1766	1714	298	521	500	1110	1	1	59584496	1010	-56.50	1.33	12	0.30	-30.00	1278.00	2135	20230530	-20.61	1175	20221227	44.26	2135	-20.61	20230530	1180	43.64	20230102	2135	-20.61	20230530	1175	44.26	20221227	1.50	N	097800	500	297 억	1284805	N	N	N	N
86	20230913	120623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1714	-30	5	-1.72	265521652	152663	72.90	1729	1784	1701	2265	1221	1744	1739.27	2.16	-1245	1808	1776	1756	1724	1704	1766	1714	298	521	500	1110	1	1	59584496	1021	-57.13	1.34	12	0.26	-30.00	1278.00	2135	20230530	-19.72	1175	20221227	45.87	2135	-19.72	20230530	1180	45.25	20230102	2135	-19.72	20230530	1175	45.87	20221227	1.50	N	097800	500	297 억	1284805	N	N	N	N
87	20230913	110622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1711	-33	5	-1.89	222673080	127516	60.89	1729	1784	1703	2265	1221	1744	1746.24	2.16	-1277	1808	1776	1756	1724	1704	1766	1714	298	521	500	1110	1	1	59584496	1019	-57.03	1.34	12	0.21	-30.00	1278.00	2135	20230530	-19.86	1175	20221227	45.62	2135	-19.86	20230530	1180	45.00	20230102	2135	-19.86	20230530	1175	45.62	20221227	1.50	N	097800	500	297 억	1284805	N	N	N	N
88	20230913	100617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1738	-6	5	-0.34	155368525	88295	42.16	1729	1784	1729	2265	1221	1744	1759.65	2.16	8329	1808	1776	1756	1724	1704	1766	1714	298	521	500	1110	1	1	59584496	1036	-57.93	1.36	12	0.15	-30.00	1278.00	2135	20230530	-18.59	1175	20221227	47.91	2135	-18.59	20230530	1180	47.29	20230102	2135	-18.59	20230530	1175	47.91	20221227	1.50	N	097800	500	297 억	1284805	N	N	N	N
89	20230913	090611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	18	2	1.03	21746204	12409	5.93	1729	1770	1729	2265	1221	1744	1752.45	2.16	2803	1808	1776	1756	1724	1704	1766	1714	298	521	500	1110	1	1	59584496	1050	-58.73	1.38	12	0.02	-30.00	1278.00	2135	20230530	-17.47	1175	20221227	49.96	2135	-17.47	20230530	1180	49.32	20230102	2135	-17.47	20230530	1175	49.96	20221227	1.50	N	097800	500	297 억	1284805	N	N	N	N
90	20230912	160606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1744	-40	5	-2.24	366300358	208511	53.49	1788	1788	1736	2315	1249	1784	1756.75	2.16	-1157	1860	1821	1781	1742	1702	1802	1723	298	531	500	1140	1	1	59584496	1039	-58.13	1.36	12	0.35	-30.00	1278.00	2135	20230530	-18.31	1175	20221227	48.43	2135	-18.31	20230530	1180	47.80	20230102	2135	-18.31	20230530	1175	48.43	20221227	1.50	N	097800	500	297 억	1285961	N	N	N	N
91	20230912	150614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1751	-33	5	-1.85	358651005	204129	52.36	1788	1788	1736	2315	1249	1784	1756.98	2.16	-1285	1860	1821	1781	1742	1702	1802	1723	298	531	500	1140	1	1	59584496	1043	-58.37	1.37	12	0.34	-30.00	1278.00	2135	20230530	-17.99	1175	20221227	49.02	2135	-17.99	20230530	1180	48.39	20230102	2135	-17.99	20230530	1175	49.02	20221227	1.50	N	097800	500	297 억	1285961	N	N	N	N
92	20230912	140613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	-47	5	-2.63	329038011	187187	48.02	1788	1788	1736	2315	1249	1784	1757.80	2.16	-1881	1860	1821	1781	1742	1702	1802	1723	298	531	500	1140	1	1	59584496	1035	-57.90	1.36	12	0.31	-30.00	1278.00	2135	20230530	-18.64	1175	20221227	47.83	2135	-18.64	20230530	1180	47.20	20230102	2135	-18.64	20230530	1175	47.83	20221227	1.50	N	097800	500	297 억	1285961	N	N	N	N
93	20230912	130606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1751	-33	5	-1.85	282229725	160527	41.18	1788	1788	1736	2315	1249	1784	1758.14	2.16	6026	1860	1821	1781	1742	1702	1802	1723	298	531	500	1140	1	1	59584496	1043	-58.37	1.37	12	0.27	-30.00	1278.00	2135	20230530	-17.99	1175	20221227	49.02	2135	-17.99	20230530	1180	48.39	20230102	2135	-17.99	20230530	1175	49.02	20221227	1.50	N	097800	500	297 억	1285961	N	N	N	N
94	20230912	120602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1748	-36	5	-2.02	212422571	120387	30.88	1788	1788	1747	2315	1249	1784	1764.50	2.16	-7910	1860	1821	1781	1742	1702	1802	1723	298	531	500	1140	1	1	59584496	1042	-58.27	1.37	12	0.20	-30.00	1278.00	2135	20230530	-18.13	1175	20221227	48.77	2135	-18.13	20230530	1180	48.14	20230102	2135	-18.13	20230530	1175	48.77	20221227	1.50	N	097800	500	297 억	1285961	N	N	N	N
95	20230912	110609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1760	-24	5	-1.35	162962481	92204	23.65	1788	1788	1758	2315	1249	1784	1767.41	2.16	-3859	1860	1821	1781	1742	1702	1802	1723	298	531	500	1140	1	1	59584496	1049	-58.67	1.38	12	0.15	-30.00	1278.00	2135	20230530	-17.56	1175	20221227	49.79	2135	-17.56	20230530	1180	49.15	20230102	2135	-17.56	20230530	1175	49.79	20221227	1.50	N	097800	500	297 억	1285961	N	N	N	N
96	20230912	100606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1773	-11	5	-0.62	99364982	56176	14.41	1788	1788	1758	2315	1249	1784	1768.82	2.16	4195	1860	1821	1781	1742	1702	1802	1723	298	531	500	1140	1	1	59584496	1056	-59.10	1.39	12	0.09	-30.00	1278.00	2135	20230530	-16.96	1175	20221227	50.89	2135	-16.96	20230530	1180	50.25	20230102	2135	-16.96	20230530	1175	50.89	20221227	1.50	N	097800	500	297 억	1285961	N	N	N	N
97	20230912	090618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1760	-24	5	-1.35	14375457	8162	2.09	1788	1788	1758	2315	1249	1784	1761.27	2.16	6662	1860	1821	1781	1742	1702	1802	1723	298	531	500	1140	1	1	59584496	1049	-58.67	1.38	12	0.01	-30.00	1278.00	2135	20230530	-17.56	1175	20221227	49.79	2135	-17.56	20230530	1180	49.15	20230102	2135	-17.56	20230530	1175	49.79	20221227	1.50	N	097800	500	297 억	1285961	N	N	N	N
98	20230911	160602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1784	-3	5	-0.17	692988303	389839	150.55	1787	1820	1741	2320	1251	1787	1777.63	2.21	-31094	1842	1814	1790	1762	1738	1802	1750	298	533	500	1140	1	1	59584496	1063	-59.47	1.40	12	0.65	-30.00	1278.00	2135	20230530	-16.44	1175	20221227	51.83	2135	-16.44	20230530	1180	51.19	20230102	2135	-16.44	20230530	1175	51.83	20221227	1.53	N	097800	500	297 억	1317055	N	N	N	N
99	20230911	150610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1785	-2	5	-0.11	667160616	375346	144.95	1787	1820	1741	2320	1251	1787	1777.45	2.21	-24126	1842	1814	1790	1762	1738	1802	1750	298	533	500	1140	1	1	59584496	1064	-59.50	1.40	12	0.63	-30.00	1278.00	2135	20230530	-16.39	1175	20221227	51.91	2135	-16.39	20230530	1180	51.27	20230102	2135	-16.39	20230530	1175	51.91	20221227	1.53	N	097800	500	297 억	1317055	N	N	N	N
100	20230911	140619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1785	-2	5	-0.11	579416562	325911	125.86	1787	1820	1741	2320	1251	1787	1777.84	2.21	1986	1842	1814	1790	1762	1738	1802	1750	298	533	500	1140	1	1	59584496	1064	-59.50	1.40	12	0.55	-30.00	1278.00	2135	20230530	-16.39	1175	20221227	51.91	2135	-16.39	20230530	1180	51.27	20230102	2135	-16.39	20230530	1175	51.91	20221227	1.53	N	097800	500	297 억	1317055	N	N	N	N
101	20230911	130554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1791	4	2	0.22	557988758	313885	121.22	1787	1820	1741	2320	1251	1787	1777.69	2.21	-697	1842	1814	1790	1762	1738	1802	1750	298	533	500	1140	1	1	59584496	1067	-59.70	1.40	12	0.53	-30.00	1278.00	2135	20230530	-16.11	1175	20221227	52.43	2135	-16.11	20230530	1180	51.78	20230102	2135	-16.11	20230530	1175	52.43	20221227	1.53	N	097800	500	297 억	1317055	N	N	N	N
102	20230911	120604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1796	9	2	0.50	500884190	282117	108.95	1787	1820	1741	2320	1251	1787	1775.45	2.21	5172	1842	1814	1790	1762	1738	1802	1750	298	533	500	1140	1	1	59584496	1070	-59.87	1.41	12	0.47	-30.00	1278.00	2135	20230530	-15.88	1175	20221227	52.85	2135	-15.88	20230530	1180	52.20	20230102	2135	-15.88	20230530	1175	52.85	20221227	1.53	N	097800	500	297 억	1317055	N	N	N	N
103	20230911	110553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1819	32	2	1.79	399933818	226193	87.35	1787	1819	1741	2320	1251	1787	1768.11	2.21	29335	1842	1814	1790	1762	1738	1802	1750	298	533	500	1140	1	1	59584496	1084	-60.63	1.42	12	0.38	-30.00	1278.00	2135	20230530	-14.80	1175	20221227	54.81	2135	-14.80	20230530	1180	54.15	20230102	2135	-14.80	20230530	1175	54.81	20221227	1.53	N	097800	500	297 억	1317055	N	N	N	N
104	20230911	100555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1759	-28	5	-1.57	136197108	76717	29.63	1787	1800	1759	2320	1251	1787	1775.32	2.21	-25304	1842	1814	1790	1762	1738	1802	1750	298	533	500	1140	1	1	59584496	1048	-58.63	1.38	12	0.13	-30.00	1278.00	2135	20230530	-17.61	1175	20221227	49.70	2135	-17.61	20230530	1180	49.07	20230102	2135	-17.61	20230530	1175	49.70	20221227	1.53	N	097800	500	297 억	1317055	N	N	N	N
105	20230911	090554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1783	-4	5	-0.22	20251190	11292	4.36	1787	1800	1783	2320	1251	1787	1793.41	2.21	-1597	1842	1814	1790	1762	1738	1802	1750	298	533	500	1140	1	1	59584496	1062	-59.43	1.40	12	0.02	-30.00	1278.00	2135	20230530	-16.49	1175	20221227	51.74	2135	-16.49	20230530	1180	51.10	20230102	2135	-16.49	20230530	1175	51.74	20221227	1.53	N	097800	500	297 억	1317055	N	N	N	N
106	20230908	160605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1787	-30	5	-1.65	455322131	255314	70.33	1817	1818	1766	2360	1272	1817	1783.37	2.27	-36514	1874	1845	1811	1782	1748	1860	1797	298	543	500	1160	1	1	59584496	1065	-59.57	1.40	12	0.43	-30.00	1278.00	2135	20230530	-16.30	1175	20221227	52.09	2135	-16.30	20230530	1180	51.44	20230102	2135	-16.30	20230530	1175	52.09	20221227	1.52	N	097800	500	297 억	1353351	N	N	N	N
107	20230908	150606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	-40	5	-2.20	423277570	237364	65.38	1817	1818	1766	2360	1272	1817	1783.24	2.27	-40233	1874	1845	1811	1782	1748	1860	1797	298	543	500	1160	1	1	59584496	1059	-59.23	1.39	12	0.40	-30.00	1278.00	2135	20230530	-16.77	1175	20221227	51.23	2135	-16.77	20230530	1180	50.59	20230102	2135	-16.77	20230530	1175	51.23	20221227	1.52	N	097800	500	297 억	1353351	N	N	N	N
108	20230908	140604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1776	-41	5	-2.26	370104941	207480	57.15	1817	1818	1766	2360	1272	1817	1783.81	2.27	-36453	1874	1845	1811	1782	1748	1860	1797	298	543	500	1160	1	1	59584496	1058	-59.20	1.39	12	0.35	-30.00	1278.00	2135	20230530	-16.81	1175	20221227	51.15	2135	-16.81	20230530	1180	50.51	20230102	2135	-16.81	20230530	1175	51.15	20221227	1.52	N	097800	500	297 억	1353351	N	N	N	N
109	20230908	130609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	-47	5	-2.59	322930981	180865	49.82	1817	1818	1766	2360	1272	1817	1785.48	2.27	-34713	1874	1845	1811	1782	1748	1860	1797	298	543	500	1160	1	1	59584496	1055	-59.00	1.38	12	0.30	-30.00	1278.00	2135	20230530	-17.10	1175	20221227	50.64	2135	-17.10	20230530	1180	50.00	20230102	2135	-17.10	20230530	1175	50.64	20221227	1.52	N	097800	500	297 억	1353351	N	N	N	N
110	20230908	120617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1784	-33	5	-1.82	293026338	163988	45.17	1817	1818	1766	2360	1272	1817	1786.88	2.27	-33477	1874	1845	1811	1782	1748	1860	1797	298	543	500	1160	1	1	59584496	1063	-59.47	1.40	12	0.28	-30.00	1278.00	2135	20230530	-16.44	1175	20221227	51.83	2135	-16.44	20230530	1180	51.19	20230102	2135	-16.44	20230530	1175	51.83	20221227	1.52	N	097800	500	297 억	1353351	N	N	N	N
111	20230908	110611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	-40	5	-2.20	256758175	143532	39.54	1817	1818	1766	2360	1272	1817	1788.86	2.27	-36373	1874	1845	1811	1782	1748	1860	1797	298	543	500	1160	1	1	59584496	1059	-59.23	1.39	12	0.24	-30.00	1278.00	2135	20230530	-16.77	1175	20221227	51.23	2135	-16.77	20230530	1180	50.59	20230102	2135	-16.77	20230530	1175	51.23	20221227	1.52	N	097800	500	297 억	1353351	N	N	N	N
112	20230908	100605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	-20	5	-1.10	167180479	93184	25.67	1817	1818	1785	2360	1272	1817	1794.09	2.27	-13449	1874	1845	1811	1782	1748	1860	1797	298	543	500	1160	1	1	59584496	1071	-59.90	1.41	12	0.16	-30.00	1278.00	2135	20230530	-15.83	1175	20221227	52.94	2135	-15.83	20230530	1180	52.29	20230102	2135	-15.83	20230530	1175	52.94	20221227	1.52	N	097800	500	297 억	1353351	N	N	N	N
113	20230908	090609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1793	-24	5	-1.32	62694344	34809	9.59	1817	1818	1791	2360	1272	1817	1801.10	2.27	6936	1874	1845	1811	1782	1748	1860	1797	298	543	500	1160	1	1	59584496	1068	-59.77	1.40	12	0.06	-30.00	1278.00	2135	20230530	-16.02	1175	20221227	52.60	2135	-16.02	20230530	1180	51.95	20230102	2135	-16.02	20230530	1175	52.60	20221227	1.52	N	097800	500	297 억	1353351	N	N	N	N
114	20230907	160600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1817	22	2	1.23	654181244	362393	83.81	1790	1840	1777	2330	1257	1795	1805.11	2.15	66221	1907	1851	1819	1763	1731	1835	1747	298	535	500	1140	1	1	59584496	1083	-60.57	1.42	12	0.61	-30.00	1278.00	2135	20230530	-14.89	1175	20221227	54.64	2135	-14.89	20230530	1180	53.98	20230102	2135	-14.89	20230530	1175	54.64	20221227	1.56	N	097800	500	297 억	1280551	N	N	N	N
115	20230907	150605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	15	2	0.84	629553021	348823	80.67	1790	1840	1777	2330	1257	1795	1804.79	2.15	63603	1907	1851	1819	1763	1731	1835	1747	298	535	500	1140	1	1	59584496	1078	-60.33	1.42	12	0.59	-30.00	1278.00	2135	20230530	-15.22	1175	20221227	54.04	2135	-15.22	20230530	1180	53.39	20230102	2135	-15.22	20230530	1175	54.04	20221227	1.56	N	097800	500	297 억	1280551	N	N	N	N
116	20230907	140601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	9	2	0.50	569406542	315578	72.98	1790	1840	1777	2330	1257	1795	1804.33	2.15	61005	1907	1851	1819	1763	1731	1835	1747	298	535	500	1140	1	1	59584496	1075	-60.13	1.41	12	0.53	-30.00	1278.00	2135	20230530	-15.50	1175	20221227	53.53	2135	-15.50	20230530	1180	52.88	20230102	2135	-15.50	20230530	1175	53.53	20221227	1.56	N	097800	500	297 억	1280551	N	N	N	N
117	20230907	130600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1831	36	2	2.01	513495429	284731	65.85	1790	1840	1777	2330	1257	1795	1803.44	2.15	64799	1907	1851	1819	1763	1731	1835	1747	298	535	500	1140	1	1	59584496	1091	-61.03	1.43	12	0.48	-30.00	1278.00	2135	20230530	-14.24	1175	20221227	55.83	2135	-14.24	20230530	1180	55.17	20230102	2135	-14.24	20230530	1175	55.83	20221227	1.56	N	097800	500	297 억	1280551	N	N	N	N
118	20230907	120607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1796	1	2	0.06	324315030	180986	41.86	1790	1815	1777	2330	1257	1795	1791.93	2.15	44670	1907	1851	1819	1763	1731	1835	1747	298	535	500	1140	1	1	59584496	1070	-59.87	1.41	12	0.30	-30.00	1278.00	2135	20230530	-15.88	1175	20221227	52.85	2135	-15.88	20230530	1180	52.20	20230102	2135	-15.88	20230530	1175	52.85	20221227	1.56	N	097800	500	297 억	1280551	N	N	N	N
119	20230907	110605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1778	-17	5	-0.95	271640083	151478	35.03	1790	1815	1777	2330	1257	1795	1793.26	2.15	31607	1907	1851	1819	1763	1731	1835	1747	298	535	500	1140	1	1	59584496	1059	-59.27	1.39	12	0.25	-30.00	1278.00	2135	20230530	-16.72	1175	20221227	51.32	2135	-16.72	20230530	1180	50.68	20230102	2135	-16.72	20230530	1175	51.32	20221227	1.56	N	097800	500	297 억	1280551	N	N	N	N
120	20230907	100604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1788	-7	5	-0.39	224093956	124814	28.87	1790	1815	1780	2330	1257	1795	1795.42	2.15	37116	1907	1851	1819	1763	1731	1835	1747	298	535	500	1140	1	1	59584496	1065	-59.60	1.40	12	0.21	-30.00	1278.00	2135	20230530	-16.25	1175	20221227	52.17	2135	-16.25	20230530	1180	51.53	20230102	2135	-16.25	20230530	1175	52.17	20221227	1.56	N	097800	500	297 억	1280551	N	N	N	N
121	20230907	090612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	15	2	0.84	32954089	18298	4.23	1790	1810	1780	2330	1257	1795	1800.97	2.15	627	1907	1851	1819	1763	1731	1835	1747	298	535	500	1140	1	1	59584496	1078	-60.33	1.42	12	0.03	-30.00	1278.00	2135	20230530	-15.22	1175	20221227	54.04	2135	-15.22	20230530	1180	53.39	20230102	2135	-15.22	20230530	1175	54.04	20221227	1.56	N	097800	500	297 억	1280551	N	N	N	N
122	20230906	160601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1795	-37	5	-2.02	774816235	426094	67.75	1848	1875	1787	2380	1283	1832	1818.43	2.17	-10662	1882	1857	1816	1791	1750	1869	1803	298	548	500	1170	1	1	59584496	1070	-59.83	1.40	12	0.72	-30.00	1278.00	2135	20230530	-15.93	1175	20221227	52.77	2135	-15.93	20230530	1180	52.12	20230102	2135	-15.93	20230530	1175	52.77	20221227	1.69	N	097800	500	297 억	1291213	N	N	N	N
123	20230906	150602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-32	5	-1.75	713280032	391886	62.31	1848	1875	1787	2380	1283	1832	1820.12	2.17	-25932	1882	1857	1816	1791	1750	1869	1803	298	548	500	1170	1	1	59584496	1073	-60.00	1.41	12	0.66	-30.00	1278.00	2135	20230530	-15.69	1175	20221227	53.19	2135	-15.69	20230530	1180	52.54	20230102	2135	-15.69	20230530	1175	53.19	20221227	1.69	N	097800	500	297 억	1291213	N	N	N	N
124	20230906	140602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	-22	5	-1.20	659213628	361861	57.53	1848	1875	1787	2380	1283	1832	1821.73	2.17	-25309	1882	1857	1816	1791	1750	1869	1803	298	548	500	1170	1	1	59584496	1078	-60.33	1.42	12	0.61	-30.00	1278.00	2135	20230530	-15.22	1175	20221227	54.04	2135	-15.22	20230530	1180	53.39	20230102	2135	-15.22	20230530	1175	54.04	20221227	1.69	N	097800	500	297 억	1291213	N	N	N	N
125	20230906	130557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1802	-30	5	-1.64	616102587	337929	53.73	1848	1875	1787	2380	1283	1832	1823.17	2.17	-28511	1882	1857	1816	1791	1750	1869	1803	298	548	500	1170	1	1	59584496	1074	-60.07	1.41	12	0.57	-30.00	1278.00	2135	20230530	-15.60	1175	20221227	53.36	2135	-15.60	20230530	1180	52.71	20230102	2135	-15.60	20230530	1175	53.36	20221227	1.69	N	097800	500	297 억	1291213	N	N	N	N
126	20230906	120608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-32	5	-1.75	579518344	317566	50.49	1848	1875	1787	2380	1283	1832	1824.88	2.17	-33777	1882	1857	1816	1791	1750	1869	1803	298	548	500	1170	1	1	59584496	1073	-60.00	1.41	12	0.53	-30.00	1278.00	2135	20230530	-15.69	1175	20221227	53.19	2135	-15.69	20230530	1180	52.54	20230102	2135	-15.69	20230530	1175	53.19	20221227	1.69	N	097800	500	297 억	1291213	N	N	N	N
127	20230906	110609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	-35	5	-1.91	548146954	300123	47.72	1848	1875	1787	2380	1283	1832	1826.41	2.17	-36381	1882	1857	1816	1791	1750	1869	1803	298	548	500	1170	1	1	59584496	1071	-59.90	1.41	12	0.50	-30.00	1278.00	2135	20230530	-15.83	1175	20221227	52.94	2135	-15.83	20230530	1180	52.29	20230102	2135	-15.83	20230530	1175	52.94	20221227	1.69	N	097800	500	297 억	1291213	N	N	N	N
128	20230906	100549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	-16	5	-0.87	391663555	213081	33.88	1848	1875	1805	2380	1283	1832	1838.10	2.17	-18986	1882	1857	1816	1791	1750	1869	1803	298	548	500	1170	1	1	59584496	1082	-60.53	1.42	12	0.36	-30.00	1278.00	2135	20230530	-14.94	1175	20221227	54.55	2135	-14.94	20230530	1180	53.90	20230102	2135	-14.94	20230530	1175	54.55	20221227	1.69	N	097800	500	297 억	1291213	N	N	N	N
129	20230906	090555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1864	32	2	1.75	177774529	95888	15.25	1848	1875	1832	2380	1283	1832	1853.98	2.17	-511	1882	1857	1816	1791	1750	1869	1803	298	548	500	1170	1	1	59584496	1111	-62.13	1.46	12	0.16	-30.00	1278.00	2135	20230530	-12.69	1175	20221227	58.64	2135	-12.69	20230530	1180	57.97	20230102	2135	-12.69	20230530	1175	58.64	20221227	1.69	N	097800	500	297 억	1291213	N	N	N	N
130	20230905	160556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1832	35	2	1.95	1123997313	620824	66.48	1797	1841	1775	2335	1258	1797	1810.44	1.93	137630	1883	1839	1784	1740	1685	1812	1713	298	538	500	1150	1	1	59584496	1092	-61.07	1.43	12	1.04	-30.00	1278.00	2135	20230530	-14.19	1175	20221227	55.91	2135	-14.19	20230530	1180	55.25	20230102	2135	-14.19	20230530	1175	55.91	20221227	1.74	N	097800	500	297 억	1152830	N	N	N	N
131	20230905	150606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1832	35	2	1.95	1033153387	571195	61.17	1797	1841	1775	2335	1258	1797	1808.76	1.93	128470	1883	1839	1784	1740	1685	1812	1713	298	538	500	1150	1	1	59584496	1092	-61.07	1.43	12	0.96	-30.00	1278.00	2135	20230530	-14.19	1175	20221227	55.91	2135	-14.19	20230530	1180	55.25	20230102	2135	-14.19	20230530	1175	55.91	20221227	1.74	N	097800	500	297 억	1152830	N	N	N	N
132	20230905	140605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1812	15	2	0.83	919725588	508992	54.51	1797	1841	1775	2335	1258	1797	1806.95	1.93	110140	1883	1839	1784	1740	1685	1812	1713	298	538	500	1150	1	1	59584496	1080	-60.40	1.42	12	0.85	-30.00	1278.00	2135	20230530	-15.13	1175	20221227	54.21	2135	-15.13	20230530	1180	53.56	20230102	2135	-15.13	20230530	1175	54.21	20221227	1.74	N	097800	500	297 억	1152830	N	N	N	N
133	20230905	130545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1801	4	2	0.22	565603004	314270	33.65	1797	1820	1775	2335	1258	1797	1799.74	1.93	-4522	1883	1839	1784	1740	1685	1812	1713	298	538	500	1150	1	1	59584496	1073	-60.03	1.41	12	0.53	-30.00	1278.00	2135	20230530	-15.64	1175	20221227	53.28	2135	-15.64	20230530	1180	52.63	20230102	2135	-15.64	20230530	1175	53.28	20221227	1.74	N	097800	500	297 억	1152830	N	N	N	N
134	20230905	120553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1790	-7	5	-0.39	460026898	255678	27.38	1797	1820	1775	2335	1258	1797	1799.24	1.93	-13616	1883	1839	1784	1740	1685	1812	1713	298	538	500	1150	1	1	59584496	1067	-59.67	1.40	12	0.43	-30.00	1278.00	2135	20230530	-16.16	1175	20221227	52.34	2135	-16.16	20230530	1180	51.69	20230102	2135	-16.16	20230530	1175	52.34	20221227	1.74	N	097800	500	297 억	1152830	N	N	N	N
135	20230905	110556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1787	-10	5	-0.56	445677671	247659	26.52	1797	1820	1775	2335	1258	1797	1799.56	1.93	-13801	1883	1839	1784	1740	1685	1812	1713	298	538	500	1150	1	1	59584496	1065	-59.57	1.40	12	0.42	-30.00	1278.00	2135	20230530	-16.30	1175	20221227	52.09	2135	-16.30	20230530	1180	51.44	20230102	2135	-16.30	20230530	1175	52.09	20221227	1.74	N	097800	500	297 억	1152830	N	N	N	N
136	20230905	100550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1811	14	2	0.78	327718441	181658	19.45	1797	1820	1786	2335	1258	1797	1804.04	1.93	-8531	1883	1839	1784	1740	1685	1812	1713	298	538	500	1150	1	1	59584496	1079	-60.37	1.42	12	0.30	-30.00	1278.00	2135	20230530	-15.18	1175	20221227	54.13	2135	-15.18	20230530	1180	53.47	20230102	2135	-15.18	20230530	1175	54.13	20221227	1.74	N	097800	500	297 억	1152830	N	N	N	N
137	20230905	090548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1809	12	2	0.67	25747501	14285	1.53	1797	1820	1787	2335	1258	1797	1802.42	1.93	-1906	1883	1839	1784	1740	1685	1812	1713	298	538	500	1150	1	1	59584496	1078	-60.30	1.42	12	0.02	-30.00	1278.00	2135	20230530	-15.27	1175	20221227	53.96	2135	-15.27	20230530	1180	53.31	20230102	2135	-15.27	20230530	1175	53.96	20221227	1.74	N	097800	500	297 억	1152830	N	N	N	N
138	20230904	160547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	28	2	1.58	1558172834	874807	111.83	1820	1828	1729	2295	1239	1769	1781.05	1.86	17219	1851	1810	1757	1716	1663	1830	1736	298	526	500	1130	1	1	59584496	1071	-59.90	1.41	12	1.47	-30.00	1278.00	2135	20230530	-15.83	1175	20221227	52.94	2135	-15.83	20230530	1180	52.29	20230102	2135	-15.83	20230530	1175	52.94	20221227	1.81	N	097800	500	297 억	1109935	N	N	N	N
139	20230904	150540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	1	2	0.06	1468745191	824624	105.42	1820	1828	1729	2295	1239	1769	1781.11	1.86	987	1851	1810	1757	1716	1663	1830	1736	298	526	500	1130	1	1	59584496	1055	-59.00	1.38	12	1.38	-30.00	1278.00	2135	20230530	-17.10	1175	20221227	50.64	2135	-17.10	20230530	1180	50.00	20230102	2135	-17.10	20230530	1175	50.64	20221227	1.81	N	097800	500	297 억	1109935	N	N	N	N
140	20230904	140536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1764	-5	5	-0.28	1394588745	782567	100.04	1820	1828	1729	2295	1239	1769	1782.07	1.86	-825	1851	1810	1757	1716	1663	1830	1736	298	526	500	1130	1	1	59584496	1051	-58.80	1.38	12	1.31	-30.00	1278.00	2135	20230530	-17.38	1175	20221227	50.13	2135	-17.38	20230530	1180	49.49	20230102	2135	-17.38	20230530	1175	50.13	20221227	1.81	N	097800	500	297 억	1109935	N	N	N	N
141	20230904	130545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	1	2	0.06	1335677265	749209	95.78	1820	1828	1729	2295	1239	1769	1782.78	1.86	10842	1851	1810	1757	1716	1663	1830	1736	298	526	500	1130	1	1	59584496	1055	-59.00	1.38	12	1.26	-30.00	1278.00	2135	20230530	-17.10	1175	20221227	50.64	2135	-17.10	20230530	1180	50.00	20230102	2135	-17.10	20230530	1175	50.64	20221227	1.81	N	097800	500	297 억	1109935	N	N	N	N
142	20230904	120534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1780	11	2	0.62	1250672264	701331	89.66	1820	1828	1729	2295	1239	1769	1783.28	1.86	18548	1851	1810	1757	1716	1663	1830	1736	298	526	500	1130	1	1	59584496	1061	-59.33	1.39	12	1.18	-30.00	1278.00	2135	20230530	-16.63	1175	20221227	51.49	2135	-16.63	20230530	1180	50.85	20230102	2135	-16.63	20230530	1175	51.49	20221227	1.81	N	097800	500	297 억	1109935	N	N	N	N
143	20230904	110527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1795	26	2	1.47	820334607	463180	59.21	1820	1825	1729	2295	1239	1769	1771.09	1.86	-3902	1851	1810	1757	1716	1663	1830	1736	298	526	500	1130	1	1	59584496	1070	-59.83	1.40	12	0.78	-30.00	1278.00	2135	20230530	-15.93	1175	20221227	52.77	2135	-15.93	20230530	1180	52.12	20230102	2135	-15.93	20230530	1175	52.77	20221227	1.81	N	097800	500	297 억	1109935	N	N	N	N
144	20230904	100529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1794	25	2	1.41	660024548	373173	47.71	1820	1825	1729	2295	1239	1769	1768.68	1.86	-19068	1851	1810	1757	1716	1663	1830	1736	298	526	500	1130	1	1	59584496	1069	-59.80	1.40	12	0.63	-30.00	1278.00	2135	20230530	-15.97	1175	20221227	52.68	2135	-15.97	20230530	1180	52.03	20230102	2135	-15.97	20230530	1175	52.68	20221227	1.81	N	097800	500	297 억	1109935	N	N	N	N
145	20230904	090540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1774	5	2	0.28	170630659	94903	12.13	1820	1825	1774	2295	1239	1769	1797.95	1.86	-43484	1851	1810	1757	1716	1663	1830	1736	298	526	500	1130	1	1	59584496	1057	-59.13	1.39	12	0.16	-30.00	1278.00	2135	20230530	-16.91	1175	20221227	50.98	2135	-16.91	20230530	1180	50.34	20230102	2135	-16.91	20230530	1175	50.98	20221227	1.81	N	097800	500	297 억	1109935	N	N	N	N
146	20230901	160531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1769	44	2	2.55	1312195836	748802	102.34	1725	1798	1704	2240	1208	1725	1752.37	1.81	36940	1818	1771	1708	1661	1598	1795	1685	298	515	500	1100	1	1	59584496	1054	-58.97	1.38	12	1.26	-30.00	1278.00	2135	20230530	-17.14	1175	20221227	50.55	2135	-17.14	20230530	1180	49.92	20230102	2135	-17.14	20230530	1175	50.55	20221227	1.92	N	097800	500	297 억	1081003	N	N	N	N
147	20230901	150538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	45	2	2.61	1206994741	689274	94.21	1725	1798	1704	2240	1208	1725	1751.11	1.81	22567	1818	1771	1708	1661	1598	1795	1685	298	515	500	1100	1	1	59584496	1055	-59.00	1.38	12	1.16	-30.00	1278.00	2135	20230530	-17.10	1175	20221227	50.64	2135	-17.10	20230530	1180	50.00	20230102	2135	-17.10	20230530	1175	50.64	20221227	1.92	N	097800	500	297 억	1081003	N	N	N	N
148	20230901	140540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1746	21	2	1.22	912303237	521599	71.29	1725	1798	1704	2240	1208	1725	1749.05	1.81	4986	1818	1771	1708	1661	1598	1795	1685	298	515	500	1100	1	1	59584496	1040	-58.20	1.37	12	0.88	-30.00	1278.00	2135	20230530	-18.22	1175	20221227	48.60	2135	-18.22	20230530	1180	47.97	20230102	2135	-18.22	20230530	1175	48.60	20221227	1.92	N	097800	500	297 억	1081003	N	N	N	N
149	20230901	130526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1727	2	2	0.12	370195244	215057	29.39	1725	1744	1704	2240	1208	1725	1721.38	1.81	12946	1818	1771	1708	1661	1598	1795	1685	298	515	500	1100	1	1	59584496	1029	-57.57	1.35	12	0.36	-30.00	1278.00	2135	20230530	-19.11	1175	20221227	46.98	2135	-19.11	20230530	1180	46.36	20230102	2135	-19.11	20230530	1175	46.98	20221227	1.92	N	097800	500	297 억	1081003	N	N	N	N
150	20230901	120531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1723	-2	5	-0.12	335362509	194876	26.63	1725	1744	1704	2240	1208	1725	1720.90	1.81	4783	1818	1771	1708	1661	1598	1795	1685	298	515	500	1100	1	1	59584496	1027	-57.43	1.35	12	0.33	-30.00	1278.00	2135	20230530	-19.30	1175	20221227	46.64	2135	-19.30	20230530	1180	46.02	20230102	2135	-19.30	20230530	1175	46.64	20221227	1.92	N	097800	500	297 억	1081003	N	N	N	N
151	20230901	110532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	0	3	0.00	262615158	152752	20.88	1725	1744	1704	2240	1208	1725	1719.23	1.81	-6295	1818	1771	1708	1661	1598	1795	1685	298	515	500	1100	1	1	59584496	1028	-57.50	1.35	12	0.26	-30.00	1278.00	2135	20230530	-19.20	1175	20221227	46.81	2135	-19.20	20230530	1180	46.19	20230102	2135	-19.20	20230530	1175	46.81	20221227	1.92	N	097800	500	297 억	1081003	N	N	N	N
152	20230901	100528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1714	-11	5	-0.64	134465040	78294	10.70	1725	1737	1708	2240	1208	1725	1717.44	1.81	-28109	1818	1771	1708	1661	1598	1795	1685	298	515	500	1100	1	1	59584496	1021	-57.13	1.34	12	0.13	-30.00	1278.00	2135	20230530	-19.72	1175	20221227	45.87	2135	-19.72	20230530	1180	45.25	20230102	2135	-19.72	20230530	1175	45.87	20221227	1.92	N	097800	500	297 억	1081003	N	N	N	N
153	20230901	090521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	-15	5	-0.87	7770193	4525	0.62	1725	1725	1710	2240	1208	1725	1717.17	1.81	-746	1818	1771	1708	1661	1598	1795	1685	298	515	500	1100	1	1	59584496	1019	-57.00	1.34	12	0.01	-30.00	1278.00	2135	20230530	-19.91	1175	20221227	45.53	2135	-19.91	20230530	1180	44.92	20230102	2135	-19.91	20230530	1175	45.53	20221227	1.92	N	097800	500	297 억	1081003	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History