KissMeData/123010/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1735	30	2	1.76	153289875	89224	65.93	1661	1737	1661	2215	1194	1705	1718.03	2586	1785	1744	1709	1668	1633	1727	1651	163	510	500	1120	1	1	32658542	567	-7.85	0.98	12	0.27	-221.00	1773.00	3170	20220928	-45.27	1655	20221209	4.83	2970	-41.58	20230420	1661	4.46	20230927	2970	-41.58	20230420	387	348.32	20221013	0.65	N	123010	500	163 억	N	N	N	N
3	20230927	150815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1732	27	2	1.58	139959523	81536	60.25	1661	1737	1661	2215	1194	1705	1716.54	2998	1785	1744	1709	1668	1633	1727	1651	163	510	500	1120	1	1	32658542	566	-7.84	0.98	12	0.25	-221.00	1773.00	3170	20220928	-45.36	1655	20221209	4.65	2970	-41.68	20230420	1661	4.27	20230927	2970	-41.68	20230420	387	347.55	20221013	0.65	N	123010	500	163 억	N	N	N	N
4	20230927	140816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	25	2	1.47	89618030	52493	38.79	1661	1735	1661	2215	1194	1705	1707.24	4762	1785	1744	1709	1668	1633	1727	1651	163	510	500	1120	1	1	32658542	565	-7.83	0.98	12	0.16	-221.00	1773.00	3170	20220928	-45.43	1655	20221209	4.53	2970	-41.75	20230420	1661	4.15	20230927	2970	-41.75	20230420	387	347.03	20221013	0.65	N	123010	500	163 억	N	N	N	N
5	20230927	130806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	-12	5	-0.70	32582892	19391	14.33	1661	1704	1661	2215	1194	1705	1680.31	3651	1785	1744	1709	1668	1633	1727	1651	163	510	500	1120	1	1	32658542	553	-7.66	0.95	12	0.06	-221.00	1773.00	3170	20220928	-46.59	1655	20221209	2.30	2970	-43.00	20230420	1661	1.93	20230927	2970	-43.00	20230420	387	337.47	20221013	0.65	N	123010	500	163 억	N	N	N	N
6	20230927	120805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1698	-7	5	-0.41	31463001	18730	13.84	1661	1704	1661	2215	1194	1705	1679.82	3651	1785	1744	1709	1668	1633	1727	1651	163	510	500	1120	1	1	32658542	555	-7.68	0.96	12	0.06	-221.00	1773.00	3170	20220928	-46.44	1655	20221209	2.60	2970	-42.83	20230420	1661	2.23	20230927	2970	-42.83	20230420	387	338.76	20221013	0.65	N	123010	500	163 억	N	N	N	N
7	20230927	110813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	-3	5	-0.18	30832193	18359	13.57	1661	1704	1661	2215	1194	1705	1679.40	3802	1785	1744	1709	1668	1633	1727	1651	163	510	500	1120	1	1	32658542	556	-7.70	0.96	12	0.06	-221.00	1773.00	3170	20220928	-46.31	1655	20221209	2.84	2970	-42.69	20230420	1661	2.47	20230927	2970	-42.69	20230420	387	339.79	20221013	0.65	N	123010	500	163 억	N	N	N	N
8	20230927	100807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-15	5	-0.88	30028866	17885	13.22	1661	1704	1661	2215	1194	1705	1679.00	3802	1785	1744	1709	1668	1633	1727	1651	163	510	500	1120	1	1	32658542	552	-7.65	0.95	12	0.05	-221.00	1773.00	3170	20220928	-46.69	1655	20221209	2.11	2970	-43.10	20230420	1661	1.75	20230927	2970	-43.10	20230420	387	336.69	20221013	0.65	N	123010	500	163 억	N	N	N	N
9	20230927	090820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-41	5	-2.40	10948275	6584	4.87	1661	1671	1661	2215	1194	1705	1662.86	2684	1785	1744	1709	1668	1633	1727	1651	163	510	500	1120	1	1	32658542	543	-7.53	0.94	12	0.02	-221.00	1773.00	3170	20220928	-47.51	1655	20221209	0.54	2970	-43.97	20230420	1661	0.18	20230927	2970	-43.97	20230420	387	329.97	20221013	0.65	N	123010	500	163 억	N	N	N	N
10	20230926	160804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	-28	5	-1.62	227955798	135215	102.74	1750	1750	1674	2250	1214	1733	1685.88	-8926	1803	1768	1730	1695	1657	1749	1676	163	517	500	1140	1	1	32658542	557	-7.71	0.96	12	0.41	-221.00	1773.00	3170	20220928	-46.21	1655	20221209	3.02	2970	-42.59	20230420	1674	1.85	20230926	2970	-42.59	20230420	387	340.57	20221013	0.65	N	123010	500	163 억	N	N	N	N
11	20230926	150806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1677	-56	5	-3.23	208940741	123934	94.16	1750	1750	1674	2250	1214	1733	1685.90	-6077	1803	1768	1730	1695	1657	1749	1676	163	517	500	1140	1	1	32658542	548	-7.59	0.95	12	0.38	-221.00	1773.00	3170	20220928	-47.10	1655	20221209	1.33	2970	-43.54	20230420	1674	0.18	20230926	2970	-43.54	20230420	387	333.33	20221013	0.65	N	123010	500	163 억	N	N	N	N
12	20230926	140800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-53	5	-3.06	158248809	93677	71.18	1750	1750	1678	2250	1214	1733	1689.30	-802	1803	1768	1730	1695	1657	1749	1676	163	517	500	1140	1	1	32658542	549	-7.60	0.95	12	0.29	-221.00	1773.00	3170	20220928	-47.00	1655	20221209	1.51	2970	-43.43	20230420	1678	0.12	20230926	2970	-43.43	20230420	387	334.11	20221013	0.65	N	123010	500	163 억	N	N	N	N
13	20230926	130803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1689	-44	5	-2.54	117834046	69653	52.92	1750	1750	1683	2250	1214	1733	1691.73	615	1803	1768	1730	1695	1657	1749	1676	163	517	500	1140	1	1	32658542	552	-7.64	0.95	12	0.21	-221.00	1773.00	3170	20220928	-46.72	1655	20221209	2.05	2970	-43.13	20230420	1683	0.36	20230926	2970	-43.13	20230420	387	336.43	20221013	0.65	N	123010	500	163 억	N	N	N	N
14	20230926	120808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	-28	5	-1.62	103441250	61132	46.45	1750	1750	1683	2250	1214	1733	1692.10	1519	1803	1768	1730	1695	1657	1749	1676	163	517	500	1140	1	1	32658542	557	-7.71	0.96	12	0.19	-221.00	1773.00	3170	20220928	-46.21	1655	20221209	3.02	2970	-42.59	20230420	1683	1.31	20230926	2970	-42.59	20230420	387	340.57	20221013	0.65	N	123010	500	163 억	N	N	N	N
15	20230926	110805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1687	-46	5	-2.65	91989938	54370	41.31	1750	1750	1683	2250	1214	1733	1691.92	2896	1803	1768	1730	1695	1657	1749	1676	163	517	500	1140	1	1	32658542	551	-7.63	0.95	12	0.17	-221.00	1773.00	3170	20220928	-46.78	1655	20221209	1.93	2970	-43.20	20230420	1683	0.24	20230926	2970	-43.20	20230420	387	335.92	20221013	0.65	N	123010	500	163 억	N	N	N	N
16	20230926	100804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-43	5	-2.48	71363657	42161	32.03	1750	1750	1683	2250	1214	1733	1692.65	3781	1803	1768	1730	1695	1657	1749	1676	163	517	500	1140	1	1	32658542	552	-7.65	0.95	12	0.13	-221.00	1773.00	3170	20220928	-46.69	1655	20221209	2.11	2970	-43.10	20230420	1683	0.42	20230926	2970	-43.10	20230420	387	336.69	20221013	0.65	N	123010	500	163 억	N	N	N	N
17	20230926	090806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	-23	5	-1.33	16101330	9484	7.21	1750	1750	1685	2250	1214	1733	1697.74	3646	1803	1768	1730	1695	1657	1749	1676	163	517	500	1140	1	1	32658542	558	-7.74	0.96	12	0.03	-221.00	1773.00	3170	20220928	-46.06	1655	20221209	3.32	2970	-42.42	20230420	1685	1.48	20230926	2970	-42.42	20230420	387	341.86	20221013	0.65	N	123010	500	163 억	N	N	N	N
18	20230925	160804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1733	-4	5	-0.23	226595827	131423	91.48	1737	1765	1692	2255	1216	1737	1724.17	-14486	1802	1769	1740	1707	1678	1755	1693	163	518	500	1140	1	1	32658542	566	-7.84	0.98	12	0.40	-221.00	1773.00	3170	20220928	-45.33	1655	20221209	4.71	2970	-41.65	20230420	1692	2.42	20230925	2970	-41.65	20230420	387	347.80	20221013	0.68	N	123010	500	163 억	N	N	N	N
19	20230925	150808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	-25	5	-1.44	203542377	118006	82.14	1737	1765	1692	2255	1216	1737	1724.85	-12748	1802	1769	1740	1707	1678	1755	1693	163	518	500	1140	1	1	32658542	559	-7.75	0.97	12	0.36	-221.00	1773.00	3170	20220928	-45.99	1655	20221209	3.44	2970	-42.36	20230420	1692	1.18	20230925	2970	-42.36	20230420	387	342.38	20221013	0.68	N	123010	500	163 억	N	N	N	N
20	20230925	140754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1718	-19	5	-1.09	161562901	93470	65.06	1737	1765	1713	2255	1216	1737	1728.50	-6517	1802	1769	1740	1707	1678	1755	1693	163	518	500	1140	1	1	32658542	561	-7.77	0.97	12	0.29	-221.00	1773.00	3170	20220928	-45.80	1655	20221209	3.81	2970	-42.15	20230420	1692	1.54	20230818	2970	-42.15	20230420	387	343.93	20221013	0.68	N	123010	500	163 억	N	N	N	N
21	20230925	130758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1723	-14	5	-0.81	129077929	74575	51.91	1737	1765	1713	2255	1216	1737	1730.85	-6302	1802	1769	1740	1707	1678	1755	1693	163	518	500	1140	1	1	32658542	563	-7.80	0.97	12	0.23	-221.00	1773.00	3170	20220928	-45.65	1655	20221209	4.11	2970	-41.99	20230420	1692	1.83	20230818	2970	-41.99	20230420	387	345.22	20221013	0.68	N	123010	500	163 억	N	N	N	N
22	20230925	120805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	-16	5	-0.92	112956036	65203	45.39	1737	1765	1713	2255	1216	1737	1732.37	-6313	1802	1769	1740	1707	1678	1755	1693	163	518	500	1140	1	1	32658542	562	-7.79	0.97	12	0.20	-221.00	1773.00	3170	20220928	-45.71	1655	20221209	3.99	2970	-42.05	20230420	1692	1.71	20230818	2970	-42.05	20230420	387	344.70	20221013	0.68	N	123010	500	163 억	N	N	N	N
23	20230925	110758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1723	-14	5	-0.81	104951624	60555	42.15	1737	1765	1713	2255	1216	1737	1733.16	-6308	1802	1769	1740	1707	1678	1755	1693	163	518	500	1140	1	1	32658542	563	-7.80	0.97	12	0.19	-221.00	1773.00	3170	20220928	-45.65	1655	20221209	4.11	2970	-41.99	20230420	1692	1.83	20230818	2970	-41.99	20230420	387	345.22	20221013	0.68	N	123010	500	163 억	N	N	N	N
24	20230925	100802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1723	-14	5	-0.81	99074385	57140	39.77	1737	1765	1713	2255	1216	1737	1733.89	-4953	1802	1769	1740	1707	1678	1755	1693	163	518	500	1140	1	1	32658542	563	-7.80	0.97	12	0.17	-221.00	1773.00	3170	20220928	-45.65	1655	20221209	4.11	2970	-41.99	20230420	1692	1.83	20230818	2970	-41.99	20230420	387	345.22	20221013	0.68	N	123010	500	163 억	N	N	N	N
25	20230925	090759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1754	17	2	0.98	8380498	4821	3.36	1737	1765	1737	2255	1216	1737	1738.33	-2295	1802	1769	1740	1707	1678	1755	1693	163	518	500	1140	1	1	32658542	573	-7.94	0.99	12	0.01	-221.00	1773.00	3170	20220928	-44.67	1655	20221209	5.98	2970	-40.94	20230420	1692	3.66	20230818	2970	-40.94	20230420	387	353.23	20221013	0.68	N	123010	500	163 억	N	N	N	N
26	20230922	160827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	-37	5	-2.09	247177362	143154	76.27	1750	1773	1711	2305	1242	1774	1726.64	-28365	1837	1805	1778	1746	1719	1792	1733	163	531	500	1170	1	1	32658542	567	-7.86	0.98	12	0.44	-221.00	1773.00	3170	20220928	-45.21	1655	20221209	4.95	2970	-41.52	20230420	1692	2.66	20230818	2970	-41.52	20230420	387	348.84	20221013	0.67	N	123010	500	163 억	N	N	N	N
27	20230922	150823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	-59	5	-3.33	229166436	132690	70.69	1750	1773	1711	2305	1242	1774	1727.08	-24038	1837	1805	1778	1746	1719	1792	1733	163	531	500	1170	1	1	32658542	560	-7.76	0.97	12	0.41	-221.00	1773.00	3170	20220928	-45.90	1655	20221209	3.63	2970	-42.26	20230420	1692	1.36	20230818	2970	-42.26	20230420	387	343.15	20221013	0.67	N	123010	500	163 억	N	N	N	N
28	20230922	140822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	-54	5	-3.04	215403144	124671	66.42	1750	1773	1711	2305	1242	1774	1727.77	-22006	1837	1805	1778	1746	1719	1792	1733	163	531	500	1170	1	1	32658542	562	-7.78	0.97	12	0.38	-221.00	1773.00	3170	20220928	-45.74	1655	20221209	3.93	2970	-42.09	20230420	1692	1.65	20230818	2970	-42.09	20230420	387	344.44	20221013	0.67	N	123010	500	163 억	N	N	N	N
29	20230922	130733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	-44	5	-2.48	193671701	112024	59.68	1750	1773	1711	2305	1242	1774	1728.84	-19063	1837	1805	1778	1746	1719	1792	1733	163	531	500	1170	1	1	32658542	565	-7.83	0.98	12	0.34	-221.00	1773.00	3170	20220928	-45.43	1655	20221209	4.53	2970	-41.75	20230420	1692	2.25	20230818	2970	-41.75	20230420	387	347.03	20221013	0.67	N	123010	500	163 억	N	N	N	N
30	20230922	120731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	-37	5	-2.09	177993176	102916	54.83	1750	1773	1711	2305	1242	1774	1729.50	-17667	1837	1805	1778	1746	1719	1792	1733	163	531	500	1170	1	1	32658542	567	-7.86	0.98	12	0.32	-221.00	1773.00	3170	20220928	-45.21	1655	20221209	4.95	2970	-41.52	20230420	1692	2.66	20230818	2970	-41.52	20230420	387	348.84	20221013	0.67	N	123010	500	163 억	N	N	N	N
31	20230922	110728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	-50	5	-2.82	142884048	82592	44.00	1750	1773	1711	2305	1242	1774	1730.00	-9960	1837	1805	1778	1746	1719	1792	1733	163	531	500	1170	1	1	32658542	563	-7.80	0.97	12	0.25	-221.00	1773.00	3170	20220928	-45.62	1655	20221209	4.17	2970	-41.95	20230420	1692	1.89	20230818	2970	-41.95	20230420	387	345.48	20221013	0.67	N	123010	500	163 억	N	N	N	N
32	20230922	100728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	-53	5	-2.99	74973485	43095	22.96	1750	1773	1718	2305	1242	1774	1739.73	-18397	1837	1805	1778	1746	1719	1792	1733	163	531	500	1170	1	1	32658542	562	-7.79	0.97	12	0.13	-221.00	1773.00	3170	20220928	-45.71	1655	20221209	3.99	2970	-42.05	20230420	1692	1.71	20230818	2970	-42.05	20230420	387	344.70	20221013	0.67	N	123010	500	163 억	N	N	N	N
33	20230922	090724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1769	-5	5	-0.28	5054723	2888	1.54	1750	1773	1749	2305	1242	1774	1750.25	-1304	1837	1805	1778	1746	1719	1792	1733	163	531	500	1170	1	1	32658542	578	-8.00	1.00	12	0.01	-221.00	1773.00	3170	20220928	-44.20	1655	20221209	6.89	2970	-40.44	20230420	1692	4.55	20230818	2970	-40.44	20230420	387	357.11	20221013	0.67	N	123010	500	163 억	N	N	N	N
34	20230921	160730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1774	-25	5	-1.39	332631006	187699	68.46	1800	1810	1751	2335	1260	1799	1772.15	-31286	1895	1847	1795	1747	1695	1871	1771	163	536	500	1180	1	1	32658542	579	-8.03	1.00	12	0.57	-221.00	1773.00	3170	20220928	-44.04	1655	20221209	7.19	2970	-40.27	20230420	1692	4.85	20230818	2970	-40.27	20230420	387	358.40	20221013	0.65	N	123010	500	163 억	N	N	N	N
35	20230921	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1751	-48	5	-2.67	323997491	182808	66.68	1800	1810	1751	2335	1260	1799	1772.34	-28925	1895	1847	1795	1747	1695	1871	1771	163	536	500	1180	1	1	32658542	572	-7.92	0.99	12	0.56	-221.00	1773.00	3170	20220928	-44.76	1655	20221209	5.80	2970	-41.04	20230420	1692	3.49	20230818	2970	-41.04	20230420	387	352.45	20221013	0.65	N	123010	500	163 억	N	N	N	N
36	20230921	140726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1753	-46	5	-2.56	294676895	166086	60.58	1800	1810	1751	2335	1260	1799	1774.24	-22328	1895	1847	1795	1747	1695	1871	1771	163	536	500	1180	1	1	32658542	573	-7.93	0.99	12	0.51	-221.00	1773.00	3170	20220928	-44.70	1655	20221209	5.92	2970	-40.98	20230420	1692	3.61	20230818	2970	-40.98	20230420	387	352.97	20221013	0.65	N	123010	500	163 억	N	N	N	N
37	20230921	130720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1767	-32	5	-1.78	281041931	158327	57.75	1800	1810	1751	2335	1260	1799	1775.07	-20512	1895	1847	1795	1747	1695	1871	1771	163	536	500	1180	1	1	32658542	577	-8.00	1.00	12	0.48	-221.00	1773.00	3170	20220928	-44.26	1655	20221209	6.77	2970	-40.51	20230420	1692	4.43	20230818	2970	-40.51	20230420	387	356.59	20221013	0.65	N	123010	500	163 억	N	N	N	N
38	20230921	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1775	-24	5	-1.33	192609292	108163	39.45	1800	1810	1761	2335	1260	1799	1780.73	-10460	1895	1847	1795	1747	1695	1871	1771	163	536	500	1180	1	1	32658542	580	-8.03	1.00	12	0.33	-221.00	1773.00	3170	20220928	-44.01	1655	20221209	7.25	2970	-40.24	20230420	1692	4.91	20230818	2970	-40.24	20230420	387	358.66	20221013	0.65	N	123010	500	163 억	N	N	N	N
39	20230921	110732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1789	-10	5	-0.56	173985766	97685	35.63	1800	1810	1761	2335	1260	1799	1781.09	-9722	1895	1847	1795	1747	1695	1871	1771	163	536	500	1180	1	1	32658542	584	-8.10	1.01	12	0.30	-221.00	1773.00	3170	20220928	-43.56	1655	20221209	8.10	2970	-39.76	20230420	1692	5.73	20230818	2970	-39.76	20230420	387	362.27	20221013	0.65	N	123010	500	163 억	N	N	N	N
40	20230921	100718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1781	-18	5	-1.00	121171117	67899	24.77	1800	1810	1761	2335	1260	1799	1784.58	-8417	1895	1847	1795	1747	1695	1871	1771	163	536	500	1180	1	1	32658542	582	-8.06	1.00	12	0.21	-221.00	1773.00	3170	20220928	-43.82	1655	20221209	7.61	2970	-40.03	20230420	1692	5.26	20230818	2970	-40.03	20230420	387	360.21	20221013	0.65	N	123010	500	163 억	N	N	N	N
41	20230921	090722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1791	-8	5	-0.44	13982263	7781	2.84	1800	1800	1780	2335	1260	1799	1796.98	-5051	1895	1847	1795	1747	1695	1871	1771	163	536	500	1180	1	1	32658542	585	-8.10	1.01	12	0.02	-221.00	1773.00	3170	20220928	-43.50	1655	20221209	8.22	2970	-39.70	20230420	1692	5.85	20230818	2970	-39.70	20230420	387	362.79	20221013	0.65	N	123010	500	163 억	N	N	N	N
42	20230920	160725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1799	39	2	2.22	491318892	274143	226.75	1793	1843	1743	2285	1232	1760	1792.20	16515	1804	1782	1761	1739	1718	1793	1750	163	525	500	1160	1	1	32658542	588	-8.14	1.01	12	0.84	-221.00	1773.00	3170	20220928	-43.25	1655	20221209	8.70	2970	-39.43	20230420	1692	6.32	20230818	2970	-39.43	20230420	387	364.86	20221013	0.68	N	123010	500	163 억	N	N	N	N
43	20230920	150707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1791	31	2	1.76	467578656	260889	215.79	1793	1843	1743	2285	1232	1760	1792.25	16386	1804	1782	1761	1739	1718	1793	1750	163	525	500	1160	1	1	32658542	585	-8.10	1.01	12	0.80	-221.00	1773.00	3170	20220928	-43.50	1655	20221209	8.22	2970	-39.70	20230420	1692	5.85	20230818	2970	-39.70	20230420	387	362.79	20221013	0.68	N	123010	500	163 억	N	N	N	N
44	20230920	140718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1791	31	2	1.76	419102000	233864	193.44	1793	1843	1743	2285	1232	1760	1792.08	15886	1804	1782	1761	1739	1718	1793	1750	163	525	500	1160	1	1	32658542	585	-8.10	1.01	12	0.72	-221.00	1773.00	3170	20220928	-43.50	1655	20221209	8.22	2970	-39.70	20230420	1692	5.85	20230818	2970	-39.70	20230420	387	362.79	20221013	0.68	N	123010	500	163 억	N	N	N	N
45	20230920	130714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	56	2	3.18	268668567	150993	124.89	1793	1817	1743	2285	1232	1760	1779.34	12982	1804	1782	1761	1739	1718	1793	1750	163	525	500	1160	1	1	32658542	593	-8.22	1.02	12	0.46	-221.00	1773.00	3170	20220928	-42.71	1655	20221209	9.73	2970	-38.86	20230420	1692	7.33	20230818	2970	-38.86	20230420	387	369.25	20221013	0.68	N	123010	500	163 억	N	N	N	N
46	20230920	120711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1775	15	2	0.85	160013396	90576	74.92	1793	1795	1743	2285	1232	1760	1766.62	-2836	1804	1782	1761	1739	1718	1793	1750	163	525	500	1160	1	1	32658542	580	-8.03	1.00	12	0.28	-221.00	1773.00	3170	20220928	-44.01	1655	20221209	7.25	2970	-40.24	20230420	1692	4.91	20230818	2970	-40.24	20230420	387	358.66	20221013	0.68	N	123010	500	163 억	N	N	N	N
47	20230920	110717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1769	9	2	0.51	91525056	52152	43.14	1793	1793	1743	2285	1232	1760	1754.97	-3191	1804	1782	1761	1739	1718	1793	1750	163	525	500	1160	1	1	32658542	578	-8.00	1.00	12	0.16	-221.00	1773.00	3170	20220928	-44.20	1655	20221209	6.89	2970	-40.44	20230420	1692	4.55	20230818	2970	-40.44	20230420	387	357.11	20221013	0.68	N	123010	500	163 억	N	N	N	N
48	20230920	100704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1753	-7	5	-0.40	55376747	31551	26.10	1793	1793	1743	2285	1232	1760	1755.15	-4959	1804	1782	1761	1739	1718	1793	1750	163	525	500	1160	1	1	32658542	573	-7.93	0.99	12	0.10	-221.00	1773.00	3170	20220928	-44.70	1655	20221209	5.92	2970	-40.98	20230420	1692	3.61	20230818	2970	-40.98	20230420	387	352.97	20221013	0.68	N	123010	500	163 억	N	N	N	N
49	20230920	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	10	2	0.57	9780841	5531	4.57	1793	1793	1760	2285	1232	1760	1768.37	-2763	1804	1782	1761	1739	1718	1793	1750	163	525	500	1160	1	1	32658542	578	-8.01	1.00	12	0.02	-221.00	1773.00	3170	20220928	-44.16	1655	20221209	6.95	2970	-40.40	20230420	1692	4.61	20230818	2970	-40.40	20230420	387	357.36	20221013	0.68	N	123010	500	163 억	N	N	N	N
50	20230919	160708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1760	-20	5	-1.12	212445392	120899	98.99	1744	1783	1740	2310	1246	1780	1757.21	628	1834	1806	1784	1756	1734	1796	1746	163	530	500	1170	1	1	32658542	575	-7.96	0.99	12	0.37	-221.00	1773.00	3170	20220928	-44.48	1655	20221209	6.34	2970	-40.74	20230420	1692	4.02	20230818	2970	-40.74	20230420	387	354.78	20221013	0.68	N	123010	500	163 억	N	N	N	N
51	20230919	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1775	-5	5	-0.28	205054371	116699	95.55	1744	1783	1740	2310	1246	1780	1757.12	1248	1834	1806	1784	1756	1734	1796	1746	163	530	500	1170	1	1	32658542	580	-8.03	1.00	12	0.36	-221.00	1773.00	3170	20220928	-44.01	1655	20221209	7.25	2970	-40.24	20230420	1692	4.91	20230818	2970	-40.24	20230420	387	358.66	20221013	0.68	N	123010	500	163 억	N	N	N	N
52	20230919	140710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1775	-5	5	-0.28	176787556	100639	82.40	1744	1783	1740	2310	1246	1780	1756.65	1429	1834	1806	1784	1756	1734	1796	1746	163	530	500	1170	1	1	32658542	580	-8.03	1.00	12	0.31	-221.00	1773.00	3170	20220928	-44.01	1655	20221209	7.25	2970	-40.24	20230420	1692	4.91	20230818	2970	-40.24	20230420	387	358.66	20221013	0.68	N	123010	500	163 억	N	N	N	N
53	20230919	130657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	-18	5	-1.01	161468314	91956	75.29	1744	1783	1740	2310	1246	1780	1755.93	3845	1834	1806	1784	1756	1734	1796	1746	163	530	500	1170	1	1	32658542	575	-7.97	0.99	12	0.28	-221.00	1773.00	3170	20220928	-44.42	1655	20221209	6.47	2970	-40.67	20230420	1692	4.14	20230818	2970	-40.67	20230420	387	355.30	20221013	0.68	N	123010	500	163 억	N	N	N	N
54	20230919	120715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	-18	5	-1.01	149823336	85349	69.88	1744	1783	1740	2310	1246	1780	1755.42	4011	1834	1806	1784	1756	1734	1796	1746	163	530	500	1170	1	1	32658542	575	-7.97	0.99	12	0.26	-221.00	1773.00	3170	20220928	-44.42	1655	20221209	6.47	2970	-40.67	20230420	1692	4.14	20230818	2970	-40.67	20230420	387	355.30	20221013	0.68	N	123010	500	163 억	N	N	N	N
55	20230919	110716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1767	-13	5	-0.73	132500120	75480	61.80	1744	1783	1740	2310	1246	1780	1755.43	3691	1834	1806	1784	1756	1734	1796	1746	163	530	500	1170	1	1	32658542	577	-8.00	1.00	12	0.23	-221.00	1773.00	3170	20220928	-44.26	1655	20221209	6.77	2970	-40.51	20230420	1692	4.43	20230818	2970	-40.51	20230420	387	356.59	20221013	0.68	N	123010	500	163 억	N	N	N	N
56	20230919	100711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	-30	5	-1.69	83299234	47525	38.91	1744	1783	1740	2310	1246	1780	1752.75	2725	1834	1806	1784	1756	1734	1796	1746	163	530	500	1170	1	1	32658542	572	-7.92	0.99	12	0.15	-221.00	1773.00	3170	20220928	-44.79	1655	20221209	5.74	2970	-41.08	20230420	1692	3.43	20230818	2970	-41.08	20230420	387	352.20	20221013	0.68	N	123010	500	163 억	N	N	N	N
57	20230919	090706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	-35	5	-1.97	14792693	8481	6.94	1744	1760	1740	2310	1246	1780	1744.22	4321	1834	1806	1784	1756	1734	1796	1746	163	530	500	1170	1	1	32658542	570	-7.90	0.98	12	0.03	-221.00	1773.00	3170	20220928	-44.95	1655	20221209	5.44	2970	-41.25	20230420	1692	3.13	20230818	2970	-41.25	20230420	387	350.90	20221013	0.68	N	123010	500	163 억	N	N	N	N
58	20230918	160710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1780	-34	5	-1.87	216191793	121585	100.64	1812	1812	1762	2355	1270	1814	1778.11	-18912	1863	1838	1803	1778	1743	1844	1784	163	541	500	1190	1	1	32658542	581	-8.05	1.00	12	0.37	-221.00	1773.00	3170	20220928	-43.85	1655	20221209	7.55	2970	-40.07	20230420	1692	5.20	20230818	2970	-40.07	20230420	387	359.95	20221013	0.69	N	123010	500	163 억	N	N	N	N
59	20230918	150708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	-35	5	-1.93	210556013	118418	98.02	1812	1812	1762	2355	1270	1814	1778.07	-17622	1863	1838	1803	1778	1743	1844	1784	163	541	500	1190	1	1	32658542	581	-8.05	1.00	12	0.36	-221.00	1773.00	3170	20220928	-43.88	1655	20221209	7.49	2970	-40.10	20230420	1692	5.14	20230818	2970	-40.10	20230420	387	359.69	20221013	0.69	N	123010	500	163 억	N	N	N	N
60	20230918	140725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1767	-47	5	-2.59	160233859	89938	74.44	1812	1812	1766	2355	1270	1814	1781.60	-4113	1863	1838	1803	1778	1743	1844	1784	163	541	500	1190	1	1	32658542	577	-8.00	1.00	12	0.28	-221.00	1773.00	3170	20220928	-44.26	1655	20221209	6.77	2970	-40.51	20230420	1692	4.43	20230818	2970	-40.51	20230420	387	356.59	20221013	0.69	N	123010	500	163 억	N	N	N	N
61	20230918	130709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1773	-41	5	-2.26	130905597	73365	60.73	1812	1812	1770	2355	1270	1814	1784.31	-2811	1863	1838	1803	1778	1743	1844	1784	163	541	500	1190	1	1	32658542	579	-8.02	1.00	12	0.22	-221.00	1773.00	3170	20220928	-44.07	1655	20221209	7.13	2970	-40.30	20230420	1692	4.79	20230818	2970	-40.30	20230420	387	358.14	20221013	0.69	N	123010	500	163 억	N	N	N	N
62	20230918	120711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	-37	5	-2.04	122752462	68771	56.92	1812	1812	1770	2355	1270	1814	1784.95	-2199	1863	1838	1803	1778	1743	1844	1784	163	541	500	1190	1	1	32658542	580	-8.04	1.00	12	0.21	-221.00	1773.00	3170	20220928	-43.94	1655	20221209	7.37	2970	-40.17	20230420	1692	5.02	20230818	2970	-40.17	20230420	387	359.17	20221013	0.69	N	123010	500	163 억	N	N	N	N
63	20230918	110702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1778	-36	5	-1.98	91386309	51087	42.29	1812	1812	1775	2355	1270	1814	1788.84	737	1863	1838	1803	1778	1743	1844	1784	163	541	500	1190	1	1	32658542	581	-8.05	1.00	12	0.16	-221.00	1773.00	3170	20220928	-43.91	1655	20221209	7.43	2970	-40.13	20230420	1692	5.08	20230818	2970	-40.13	20230420	387	359.43	20221013	0.69	N	123010	500	163 억	N	N	N	N
64	20230918	100658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1790	-24	5	-1.32	41153258	22941	18.99	1812	1812	1777	2355	1270	1814	1793.87	4552	1863	1838	1803	1778	1743	1844	1784	163	541	500	1190	1	1	32658542	585	-8.10	1.01	12	0.07	-221.00	1773.00	3170	20220928	-43.53	1655	20221209	8.16	2970	-39.73	20230420	1692	5.79	20230818	2970	-39.73	20230420	387	362.53	20221013	0.69	N	123010	500	163 억	N	N	N	N
65	20230918	090700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1811	-3	5	-0.17	4340998	2398	1.98	1812	1812	1790	2355	1270	1814	1810.26	-543	1863	1838	1803	1778	1743	1844	1784	163	541	500	1190	1	1	32658542	591	-8.19	1.02	12	0.01	-221.00	1773.00	3170	20220928	-42.87	1655	20221209	9.43	2970	-39.02	20230420	1692	7.03	20230818	2970	-39.02	20230420	387	367.96	20221013	0.69	N	123010	500	163 억	N	N	N	N
66	20230915	160705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1814	16	2	0.89	216727789	120812	141.70	1814	1828	1768	2335	1259	1798	1793.91	-10173	1862	1830	1805	1773	1748	1846	1789	163	537	500	1180	1	1	32658542	592	-8.21	1.02	12	0.37	-221.00	1773.00	3170	20220928	-42.78	1655	20221209	9.61	2970	-38.92	20230420	1692	7.21	20230818	2970	-38.92	20230420	387	368.73	20221013	0.69	N	123010	500	163 억	N	N	N	N
67	20230915	150705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1799	1	2	0.06	206715787	115245	135.17	1814	1828	1768	2335	1259	1798	1793.71	-7501	1862	1830	1805	1773	1748	1846	1789	163	537	500	1180	1	1	32658542	588	-8.14	1.01	12	0.35	-221.00	1773.00	3170	20220928	-43.25	1655	20221209	8.70	2970	-39.43	20230420	1692	6.32	20230818	2970	-39.43	20230420	387	364.86	20221013	0.69	N	123010	500	163 억	N	N	N	N
68	20230915	140704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1796	-2	5	-0.11	203449055	113428	133.03	1814	1828	1768	2335	1259	1798	1793.64	-7391	1862	1830	1805	1773	1748	1846	1789	163	537	500	1180	1	1	32658542	587	-8.13	1.01	12	0.35	-221.00	1773.00	3170	20220928	-43.34	1655	20221209	8.52	2970	-39.53	20230420	1692	6.15	20230818	2970	-39.53	20230420	387	364.08	20221013	0.69	N	123010	500	163 억	N	N	N	N
69	20230915	130659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1811	13	2	0.72	188125484	104898	123.03	1814	1828	1768	2335	1259	1798	1793.41	-7112	1862	1830	1805	1773	1748	1846	1789	163	537	500	1180	1	1	32658542	591	-8.19	1.02	12	0.32	-221.00	1773.00	3170	20220928	-42.87	1655	20221209	9.43	2970	-39.02	20230420	1692	7.03	20230818	2970	-39.02	20230420	387	367.96	20221013	0.69	N	123010	500	163 억	N	N	N	N
70	20230915	120708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1792	-6	5	-0.33	162940513	90847	106.55	1814	1828	1768	2335	1259	1798	1793.57	-5971	1862	1830	1805	1773	1748	1846	1789	163	537	500	1180	1	1	32658542	585	-8.11	1.01	12	0.28	-221.00	1773.00	3170	20220928	-43.47	1655	20221209	8.28	2970	-39.66	20230420	1692	5.91	20230818	2970	-39.66	20230420	387	363.05	20221013	0.69	N	123010	500	163 억	N	N	N	N
71	20230915	110711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1792	-6	5	-0.33	126402323	70475	82.66	1814	1828	1768	2335	1259	1798	1793.58	-6468	1862	1830	1805	1773	1748	1846	1789	163	537	500	1180	1	1	32658542	585	-8.11	1.01	12	0.22	-221.00	1773.00	3170	20220928	-43.47	1655	20221209	8.28	2970	-39.66	20230420	1692	5.91	20230818	2970	-39.66	20230420	387	363.05	20221013	0.69	N	123010	500	163 억	N	N	N	N
72	20230915	100708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1787	-11	5	-0.61	99164150	55217	64.76	1814	1828	1768	2335	1259	1798	1795.90	-7521	1862	1830	1805	1773	1748	1846	1789	163	537	500	1180	1	1	32658542	584	-8.09	1.01	12	0.17	-221.00	1773.00	3170	20220928	-43.63	1655	20221209	7.98	2970	-39.83	20230420	1692	5.61	20230818	2970	-39.83	20230420	387	361.76	20221013	0.69	N	123010	500	163 억	N	N	N	N
73	20230915	090658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1780	-18	5	-1.00	6429656	3591	4.21	1814	1814	1780	2335	1259	1798	1790.49	-1129	1862	1830	1805	1773	1748	1846	1789	163	537	500	1180	1	1	32658542	581	-8.05	1.00	12	0.01	-221.00	1773.00	3170	20220928	-43.85	1655	20221209	7.55	2970	-40.07	20230420	1692	5.20	20230818	2970	-40.07	20230420	387	359.95	20221013	0.69	N	123010	500	163 억	N	N	N	N
74	20230914	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1798	3	2	0.17	152965681	85254	50.72	1791	1837	1780	2330	1257	1795	1794.23	-11569	1953	1873	1829	1749	1705	1852	1728	163	535	500	1180	1	1	32658542	587	-8.14	1.01	12	0.26	-221.00	1773.00	3170	20220915	-43.28	1655	20221209	8.64	2970	-39.46	20230420	1692	6.26	20230818	2970	-39.46	20230420	387	364.60	20221013	0.72	N	123010	500	163 억	N	N	N	N
75	20230914	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	-13	5	-0.72	138441466	77137	45.89	1791	1837	1781	2330	1257	1795	1794.75	-10082	1953	1873	1829	1749	1705	1852	1728	163	535	500	1180	1	1	32658542	582	-8.06	1.01	12	0.24	-221.00	1773.00	3170	20220915	-43.79	1655	20221209	7.67	2970	-40.00	20230420	1692	5.32	20230818	2970	-40.00	20230420	387	360.47	20221013	0.72	N	123010	500	163 억	N	N	N	N
76	20230914	140659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1792	-3	5	-0.17	95439695	53078	31.58	1791	1837	1781	2330	1257	1795	1798.10	-8960	1953	1873	1829	1749	1705	1852	1728	163	535	500	1180	1	1	32658542	585	-8.11	1.01	12	0.16	-221.00	1773.00	3170	20220915	-43.47	1655	20221209	8.28	2970	-39.66	20230420	1692	5.91	20230818	2970	-39.66	20230420	387	363.05	20221013	0.72	N	123010	500	163 억	N	N	N	N
77	20230914	130646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1803	8	2	0.45	41629957	23047	13.71	1791	1837	1791	2330	1257	1795	1806.31	-3903	1953	1873	1829	1749	1705	1852	1728	163	535	500	1180	1	1	32658542	589	-8.16	1.02	12	0.07	-221.00	1773.00	3170	20220915	-43.12	1655	20221209	8.94	2970	-39.29	20230420	1692	6.56	20230818	2970	-39.29	20230420	387	365.89	20221013	0.72	N	123010	500	163 억	N	N	N	N
78	20230914	120655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	9	2	0.50	37112262	20544	12.22	1791	1837	1791	2330	1257	1795	1806.48	-3787	1953	1873	1829	1749	1705	1852	1728	163	535	500	1180	1	1	32658542	589	-8.16	1.02	12	0.06	-221.00	1773.00	3170	20220915	-43.09	1655	20221209	9.00	2970	-39.26	20230420	1692	6.62	20230818	2970	-39.26	20230420	387	366.15	20221013	0.72	N	123010	500	163 억	N	N	N	N
79	20230914	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1812	17	2	0.95	25150566	13931	8.29	1791	1837	1791	2330	1257	1795	1805.37	-3587	1953	1873	1829	1749	1705	1852	1728	163	535	500	1180	1	1	32658542	592	-8.20	1.02	12	0.04	-221.00	1773.00	3170	20220915	-42.84	1655	20221209	9.49	2970	-38.99	20230420	1692	7.09	20230818	2970	-38.99	20230420	387	368.22	20221013	0.72	N	123010	500	163 억	N	N	N	N
80	20230914	100644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1803	8	2	0.45	15511930	8590	5.11	1791	1837	1791	2330	1257	1795	1805.81	-2191	1953	1873	1829	1749	1705	1852	1728	163	535	500	1180	1	1	32658542	589	-8.16	1.02	12	0.03	-221.00	1773.00	3170	20220915	-43.12	1655	20221209	8.94	2970	-39.29	20230420	1692	6.56	20230818	2970	-39.29	20230420	387	365.89	20221013	0.72	N	123010	500	163 억	N	N	N	N
81	20230914	090656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1793	-2	5	-0.11	5628400	3110	1.85	1791	1837	1791	2330	1257	1795	1809.77	-1033	1953	1873	1829	1749	1705	1852	1728	163	535	500	1180	1	1	32658542	586	-8.11	1.01	12	0.01	-221.00	1773.00	3170	20220915	-43.44	1655	20221209	8.34	2970	-39.63	20230420	1692	5.97	20230818	2970	-39.63	20230420	387	363.31	20221013	0.72	N	123010	500	163 억	N	N	N	N
82	20230913	160659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1795	-35	5	-1.91	301974309	167077	70.41	1905	1909	1785	2375	1281	1830	1807.55	-42059	1910	1870	1844	1804	1778	1857	1791	163	545	500	1200	1	1	32658542	586	-8.12	1.01	12	0.51	-221.00	1773.00	3170	20220915	-43.38	1655	20221209	8.46	2970	-39.56	20230420	1692	6.09	20230818	2970	-39.56	20230420	387	363.82	20221013	0.77	N	123010	500	163 억	N	N	N	N
83	20230913	150654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	-33	5	-1.80	291926255	161481	68.05	1905	1909	1785	2375	1281	1830	1807.81	-41709	1910	1870	1844	1804	1778	1857	1791	163	545	500	1200	1	1	32658542	587	-8.13	1.01	12	0.49	-221.00	1773.00	3170	20220915	-43.31	1655	20221209	8.58	2970	-39.49	20230420	1692	6.21	20230818	2970	-39.49	20230420	387	364.34	20221013	0.77	N	123010	500	163 억	N	N	N	N
84	20230913	140700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-30	5	-1.64	270275601	149442	62.98	1905	1909	1785	2375	1281	1830	1808.57	-37716	1910	1870	1844	1804	1778	1857	1791	163	545	500	1200	1	1	32658542	588	-8.14	1.02	12	0.46	-221.00	1773.00	3170	20220915	-43.22	1655	20221209	8.76	2970	-39.39	20230420	1692	6.38	20230818	2970	-39.39	20230420	387	365.12	20221013	0.77	N	123010	500	163 억	N	N	N	N
85	20230913	130639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1793	-37	5	-2.02	244275841	134944	56.87	1905	1909	1785	2375	1281	1830	1810.20	-35872	1910	1870	1844	1804	1778	1857	1791	163	545	500	1200	1	1	32658542	586	-8.11	1.01	12	0.41	-221.00	1773.00	3170	20220915	-43.44	1655	20221209	8.34	2970	-39.63	20230420	1692	5.97	20230818	2970	-39.63	20230420	387	363.31	20221013	0.77	N	123010	500	163 억	N	N	N	N
86	20230913	120658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	-33	5	-1.80	182245558	100310	42.27	1905	1909	1795	2375	1281	1830	1816.82	-25223	1910	1870	1844	1804	1778	1857	1791	163	545	500	1200	1	1	32658542	587	-8.13	1.01	12	0.31	-221.00	1773.00	3170	20220915	-43.31	1655	20221209	8.58	2970	-39.49	20230420	1692	6.21	20230818	2970	-39.49	20230420	387	364.34	20221013	0.77	N	123010	500	163 억	N	N	N	N
87	20230913	110657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1809	-21	5	-1.15	133488383	73300	30.89	1905	1909	1795	2375	1281	1830	1821.12	-22971	1910	1870	1844	1804	1778	1857	1791	163	545	500	1200	1	1	32658542	591	-8.19	1.02	12	0.22	-221.00	1773.00	3170	20220915	-42.93	1655	20221209	9.31	2970	-39.09	20230420	1692	6.91	20230818	2970	-39.09	20230420	387	367.44	20221013	0.77	N	123010	500	163 억	N	N	N	N
88	20230913	100649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1806	-24	5	-1.31	99889777	54640	23.03	1905	1909	1804	2375	1281	1830	1828.14	-15328	1910	1870	1844	1804	1778	1857	1791	163	545	500	1200	1	1	32658542	590	-8.17	1.02	12	0.17	-221.00	1773.00	3170	20220915	-43.03	1655	20221209	9.12	2970	-39.19	20230420	1692	6.74	20230818	2970	-39.19	20230420	387	366.67	20221013	0.77	N	123010	500	163 억	N	N	N	N
89	20230913	090643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1811	-19	5	-1.04	37106542	19988	8.42	1905	1909	1804	2375	1281	1830	1856.44	-4599	1910	1870	1844	1804	1778	1857	1791	163	545	500	1200	1	1	32658542	591	-8.19	1.02	12	0.06	-221.00	1773.00	3170	20220915	-42.87	1655	20221209	9.43	2970	-39.02	20230420	1692	7.03	20230818	2970	-39.02	20230420	387	367.96	20221013	0.77	N	123010	500	163 억	N	N	N	N
90	20230912	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1830	20	2	1.10	439658300	236767	206.48	1839	1884	1818	2350	1267	1810	1856.92	9874	1884	1846	1822	1784	1760	1835	1773	163	540	500	1190	1	1	32658542	598	-8.28	1.03	12	0.72	-221.00	1773.00	3170	20220915	-42.27	1655	20221209	10.57	2970	-38.38	20230420	1692	8.16	20230818	2970	-38.38	20230420	387	372.87	20221013	0.78	N	123010	500	163 억	N	N	N	N
91	20230912	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1826	16	2	0.88	413403350	222358	193.91	1839	1884	1826	2350	1267	1810	1859.18	10134	1884	1846	1822	1784	1760	1835	1773	163	540	500	1190	1	1	32658542	596	-8.26	1.03	12	0.68	-221.00	1773.00	3170	20220915	-42.40	1655	20221209	10.33	2970	-38.52	20230420	1692	7.92	20230818	2970	-38.52	20230420	387	371.83	20221013	0.78	N	123010	500	163 억	N	N	N	N
92	20230912	140645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1832	22	2	1.22	390614032	209946	183.09	1839	1884	1827	2350	1267	1810	1860.55	13511	1884	1846	1822	1784	1760	1835	1773	163	540	500	1190	1	1	32658542	598	-8.29	1.03	12	0.64	-221.00	1773.00	3170	20220915	-42.21	1655	20221209	10.69	2970	-38.32	20230420	1692	8.27	20230818	2970	-38.32	20230420	387	373.39	20221013	0.78	N	123010	500	163 억	N	N	N	N
93	20230912	130639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1866	56	2	3.09	316045640	169856	148.13	1839	1884	1837	2350	1267	1810	1860.67	17780	1884	1846	1822	1784	1760	1835	1773	163	540	500	1190	1	1	32658542	609	-8.44	1.05	12	0.52	-221.00	1773.00	3170	20220915	-41.14	1655	20221209	12.75	2970	-37.17	20230420	1692	10.28	20230818	2970	-37.17	20230420	387	382.17	20221013	0.78	N	123010	500	163 억	N	N	N	N
94	20230912	120635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1848	38	2	2.10	241940475	130220	113.56	1839	1875	1837	2350	1267	1810	1857.94	7210	1884	1846	1822	1784	1760	1835	1773	163	540	500	1190	1	1	32658542	604	-8.36	1.04	12	0.40	-221.00	1773.00	3170	20220915	-41.70	1655	20221209	11.66	2970	-37.78	20230420	1692	9.22	20230818	2970	-37.78	20230420	387	377.52	20221013	0.78	N	123010	500	163 억	N	N	N	N
95	20230912	110642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1849	39	2	2.15	227971777	122677	106.98	1839	1875	1837	2350	1267	1810	1858.31	7681	1884	1846	1822	1784	1760	1835	1773	163	540	500	1190	1	1	32658542	604	-8.37	1.04	12	0.38	-221.00	1773.00	3170	20220915	-41.67	1655	20221209	11.72	2970	-37.74	20230420	1692	9.28	20230818	2970	-37.74	20230420	387	377.78	20221013	0.78	N	123010	500	163 억	N	N	N	N
96	20230912	100638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1844	34	2	1.88	203845722	109657	95.63	1839	1875	1837	2350	1267	1810	1858.94	10117	1884	1846	1822	1784	1760	1835	1773	163	540	500	1190	1	1	32658542	602	-8.34	1.04	12	0.34	-221.00	1773.00	3170	20220915	-41.83	1655	20221209	11.42	2970	-37.91	20230420	1692	8.98	20230818	2970	-37.91	20230420	387	376.49	20221013	0.78	N	123010	500	163 억	N	N	N	N
97	20230912	090651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1855	45	2	2.49	48639514	26357	22.99	1839	1857	1837	2350	1267	1810	1845.41	176	1884	1846	1822	1784	1760	1835	1773	163	540	500	1190	1	1	32658542	606	-8.39	1.05	12	0.08	-221.00	1773.00	3170	20220915	-41.48	1655	20221209	12.08	2970	-37.54	20230420	1692	9.63	20230818	2970	-37.54	20230420	387	379.33	20221013	0.78	N	123010	500	163 억	N	N	N	N
98	20230911	160636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	-19	5	-1.04	207521970	114543	21.21	1829	1860	1798	2375	1281	1829	1811.76	-16346	2035	1932	1847	1744	1659	1983	1795	163	546	500	1200	1	1	32658542	591	-8.19	1.02	12	0.35	-221.00	1773.00	3170	20220915	-42.90	1655	20221209	9.37	2970	-39.06	20230420	1692	6.97	20230818	2970	-39.06	20230420	387	367.70	20221013	0.76	N	123010	500	163 억	N	N	N	N
99	20230911	150642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1803	-26	5	-1.42	196586713	108499	20.09	1829	1860	1798	2375	1281	1829	1811.88	-15252	2035	1932	1847	1744	1659	1983	1795	163	546	500	1200	1	1	32658542	589	-8.16	1.02	12	0.33	-221.00	1773.00	3170	20220915	-43.12	1655	20221209	8.94	2970	-39.29	20230420	1692	6.56	20230818	2970	-39.29	20230420	387	365.89	20221013	0.76	N	123010	500	163 억	N	N	N	N
100	20230911	140651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1823	-6	5	-0.33	162647456	89738	16.62	1829	1860	1798	2375	1281	1829	1812.47	-10909	2035	1932	1847	1744	1659	1983	1795	163	546	500	1200	1	1	32658542	595	-8.25	1.03	12	0.27	-221.00	1773.00	3170	20220915	-42.49	1655	20221209	10.15	2970	-38.62	20230420	1692	7.74	20230818	2970	-38.62	20230420	387	371.06	20221013	0.76	N	123010	500	163 억	N	N	N	N
101	20230911	130625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1814	-15	5	-0.82	143493833	79195	14.67	1829	1860	1798	2375	1281	1829	1811.91	-12330	2035	1932	1847	1744	1659	1983	1795	163	546	500	1200	1	1	32658542	592	-8.21	1.02	12	0.24	-221.00	1773.00	3170	20220915	-42.78	1655	20221209	9.61	2970	-38.92	20230420	1692	7.21	20230818	2970	-38.92	20230420	387	368.73	20221013	0.76	N	123010	500	163 억	N	N	N	N
102	20230911	120635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	-19	5	-1.04	137512964	75898	14.06	1829	1860	1798	2375	1281	1829	1811.81	-11944	2035	1932	1847	1744	1659	1983	1795	163	546	500	1200	1	1	32658542	591	-8.19	1.02	12	0.23	-221.00	1773.00	3170	20220915	-42.90	1655	20221209	9.37	2970	-39.06	20230420	1692	6.97	20230818	2970	-39.06	20230420	387	367.70	20221013	0.76	N	123010	500	163 억	N	N	N	N
103	20230911	110626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1811	-18	5	-0.98	128098493	70685	13.09	1829	1860	1798	2375	1281	1829	1812.24	-11818	2035	1932	1847	1744	1659	1983	1795	163	546	500	1200	1	1	32658542	591	-8.19	1.02	12	0.22	-221.00	1773.00	3170	20220915	-42.87	1655	20221209	9.43	2970	-39.02	20230420	1692	7.03	20230818	2970	-39.02	20230420	387	367.96	20221013	0.76	N	123010	500	163 억	N	N	N	N
104	20230911	100627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1802	-27	5	-1.48	116289554	64138	11.88	1829	1860	1798	2375	1281	1829	1813.11	-11931	2035	1932	1847	1744	1659	1983	1795	163	546	500	1200	1	1	32658542	589	-8.15	1.02	12	0.20	-221.00	1773.00	3170	20220915	-43.15	1655	20221209	8.88	2970	-39.33	20230420	1692	6.50	20230818	2970	-39.33	20230420	387	365.63	20221013	0.76	N	123010	500	163 억	N	N	N	N
105	20230911	090624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1822	-7	5	-0.38	5206754	2834	0.52	1829	1860	1821	2375	1281	1829	1837.25	-1348	2035	1932	1847	1744	1659	1983	1795	163	546	500	1200	1	1	32658542	595	-8.24	1.03	12	0.01	-221.00	1773.00	3170	20220915	-42.52	1655	20221209	10.09	2970	-38.65	20230420	1692	7.68	20230818	2970	-38.65	20230420	387	370.80	20221013	0.76	N	123010	500	163 억	N	N	N	N
106	20230908	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1829	37	2	2.06	994592606	537149	188.99	1773	1950	1762	2325	1255	1792	1851.69	-59458	1877	1834	1797	1754	1717	1816	1736	163	533	500	1180	1	1	32658542	597	-8.28	1.03	12	1.64	-221.00	1773.00	3195	20220907	-42.75	1655	20221209	10.51	2970	-38.42	20230420	1692	8.10	20230818	2970	-38.42	20230420	387	372.61	20221013	0.76	N	123010	500	163 억	N	N	N	N
107	20230908	150639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1825	33	2	1.84	973774277	525746	184.98	1773	1950	1762	2325	1255	1792	1852.23	-55843	1877	1834	1797	1754	1717	1816	1736	163	533	500	1180	1	1	32658542	596	-8.26	1.03	12	1.61	-221.00	1773.00	3195	20220907	-42.88	1655	20221209	10.27	2970	-38.55	20230420	1692	7.86	20230818	2970	-38.55	20230420	387	371.58	20221013	0.76	N	123010	500	163 억	N	N	N	N
108	20230908	140634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1807	15	2	0.84	951920654	513702	180.74	1773	1950	1762	2325	1255	1792	1853.12	-54611	1877	1834	1797	1754	1717	1816	1736	163	533	500	1180	1	1	32658542	590	-8.18	1.02	12	1.57	-221.00	1773.00	3195	20220907	-43.44	1655	20221209	9.18	2970	-39.16	20230420	1692	6.80	20230818	2970	-39.16	20230420	387	366.93	20221013	0.76	N	123010	500	163 억	N	N	N	N
109	20230908	130641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1822	30	2	1.67	898085878	483923	170.26	1773	1950	1762	2325	1255	1792	1855.91	-56228	1877	1834	1797	1754	1717	1816	1736	163	533	500	1180	1	1	32658542	595	-8.24	1.03	12	1.48	-221.00	1773.00	3195	20220907	-42.97	1655	20221209	10.09	2970	-38.65	20230420	1692	7.68	20230818	2970	-38.65	20230420	387	370.80	20221013	0.76	N	123010	500	163 억	N	N	N	N
110	20230908	120648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1815	23	2	1.28	886934901	477794	168.11	1773	1950	1762	2325	1255	1792	1856.38	-56414	1877	1834	1797	1754	1717	1816	1736	163	533	500	1180	1	1	32658542	593	-8.21	1.02	12	1.46	-221.00	1773.00	3195	20220907	-43.19	1655	20221209	9.67	2970	-38.89	20230420	1692	7.27	20230818	2970	-38.89	20230420	387	368.99	20221013	0.76	N	123010	500	163 억	N	N	N	N
111	20230908	110645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1826	34	2	1.90	851659075	458375	161.27	1773	1950	1762	2325	1255	1792	1858.07	-55075	1877	1834	1797	1754	1717	1816	1736	163	533	500	1180	1	1	32658542	596	-8.26	1.03	12	1.40	-221.00	1773.00	3195	20220907	-42.85	1655	20221209	10.33	2970	-38.52	20230420	1692	7.92	20230818	2970	-38.52	20230420	387	371.83	20221013	0.76	N	123010	500	163 억	N	N	N	N
112	20230908	100637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1851	59	2	3.29	779252323	418895	147.38	1773	1950	1762	2325	1255	1792	1860.34	-57805	1877	1834	1797	1754	1717	1816	1736	163	533	500	1180	1	1	32658542	605	-8.38	1.04	12	1.28	-221.00	1773.00	3195	20220907	-42.07	1655	20221209	11.84	2970	-37.68	20230420	1692	9.40	20230818	2970	-37.68	20230420	387	378.29	20221013	0.76	N	123010	500	163 억	N	N	N	N
113	20230908	090641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1771	-21	5	-1.17	4785455	2695	0.95	1773	1774	1770	2325	1255	1792	1772.00	686	1877	1834	1797	1754	1717	1816	1736	163	533	500	1180	1	1	32658542	578	-8.01	1.00	12	0.01	-221.00	1773.00	3195	20220907	-44.57	1655	20221209	7.01	2970	-40.37	20230420	1692	4.67	20230818	2970	-40.37	20230420	387	357.62	20221013	0.76	N	123010	500	163 억	N	N	N	N
114	20230907	160632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1792	-48	5	-2.61	497386315	278669	140.69	1835	1840	1760	2390	1288	1840	1784.81	9682	1922	1880	1846	1804	1770	1864	1788	163	550	500	1210	1	1	32658542	585	-8.11	1.01	12	0.85	-221.00	1773.00	3195	20220907	-43.91	1655	20221209	8.28	2970	-39.66	20230420	1692	5.91	20230818	2970	-39.66	20230420	387	363.05	20221013	0.75	N	123010	500	163 억	N	N	N	N
115	20230907	150638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1774	-66	5	-3.59	470973411	263852	133.21	1835	1840	1760	2390	1288	1840	1784.99	12167	1922	1880	1846	1804	1770	1864	1788	163	550	500	1210	1	1	32658542	579	-8.03	1.00	12	0.81	-221.00	1773.00	3195	20220907	-44.48	1655	20221209	7.19	2970	-40.27	20230420	1692	4.85	20230818	2970	-40.27	20230420	387	358.40	20221013	0.75	N	123010	500	163 억	N	N	N	N
116	20230907	140633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1764	-76	5	-4.13	386483509	216294	109.20	1835	1840	1760	2390	1288	1840	1786.84	19686	1922	1880	1846	1804	1770	1864	1788	163	550	500	1210	1	1	32658542	576	-7.98	0.99	12	0.66	-221.00	1773.00	3195	20220907	-44.79	1655	20221209	6.59	2970	-40.61	20230420	1692	4.26	20230818	2970	-40.61	20230420	387	355.81	20221013	0.75	N	123010	500	163 억	N	N	N	N
117	20230907	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	-58	5	-3.15	361752117	202342	102.15	1835	1840	1760	2390	1288	1840	1787.83	23460	1922	1880	1846	1804	1770	1864	1788	163	550	500	1210	1	1	32658542	582	-8.06	1.01	12	0.62	-221.00	1773.00	3195	20220907	-44.23	1655	20221209	7.67	2970	-40.00	20230420	1692	5.32	20230818	2970	-40.00	20230420	387	360.47	20221013	0.75	N	123010	500	163 억	N	N	N	N
118	20230907	120640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1778	-62	5	-3.37	228239756	126822	64.03	1835	1840	1778	2390	1288	1840	1799.69	3783	1922	1880	1846	1804	1770	1864	1788	163	550	500	1210	1	1	32658542	581	-8.05	1.00	12	0.39	-221.00	1773.00	3195	20220907	-44.35	1655	20221209	7.43	2970	-40.13	20230420	1692	5.08	20230818	2970	-40.13	20230420	387	359.43	20221013	0.75	N	123010	500	163 억	N	N	N	N
119	20230907	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1786	-54	5	-2.93	184947551	102520	51.76	1835	1840	1780	2390	1288	1840	1804.01	795	1922	1880	1846	1804	1770	1864	1788	163	550	500	1210	1	1	32658542	583	-8.08	1.01	12	0.31	-221.00	1773.00	3195	20220907	-44.10	1655	20221209	7.92	2970	-39.87	20230420	1692	5.56	20230818	2970	-39.87	20230420	387	361.50	20221013	0.75	N	123010	500	163 억	N	N	N	N
120	20230907	100636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-40	5	-2.17	141147238	78024	39.39	1835	1840	1796	2390	1288	1840	1809.02	7821	1922	1880	1846	1804	1770	1864	1788	163	550	500	1210	1	1	32658542	588	-8.14	1.02	12	0.24	-221.00	1773.00	3195	20220907	-43.66	1655	20221209	8.76	2970	-39.39	20230420	1692	6.38	20230818	2970	-39.39	20230420	387	365.12	20221013	0.75	N	123010	500	163 억	N	N	N	N
121	20230907	090645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	-36	5	-1.96	53855119	29718	15.00	1835	1835	1803	2390	1288	1840	1812.21	19052	1922	1880	1846	1804	1770	1864	1788	163	550	500	1210	1	1	32658542	589	-8.16	1.02	12	0.09	-221.00	1773.00	3195	20220907	-43.54	1655	20221209	9.00	2970	-39.26	20230420	1692	6.62	20230818	2970	-39.26	20230420	387	366.15	20221013	0.75	N	123010	500	163 억	N	N	N	N
122	20230906	160633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1840	-26	5	-1.39	361938139	197685	69.25	1867	1888	1812	2425	1307	1866	1830.71	-28263	2002	1934	1892	1824	1782	1913	1803	163	559	500	1230	1	1	32658542	601	-8.33	1.04	12	0.61	-221.00	1773.00	3195	20220907	-42.41	1655	20221209	11.18	2970	-38.05	20230420	1692	8.75	20230818	2970	-38.05	20230420	387	375.45	20221013	0.74	N	123010	500	163 억	N	N	N	N
123	20230906	150635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1817	-49	5	-2.63	338433081	184859	64.76	1867	1888	1812	2425	1307	1866	1830.76	-25734	2002	1934	1892	1824	1782	1913	1803	163	559	500	1230	1	1	32658542	593	-8.22	1.02	12	0.57	-221.00	1773.00	3195	20220907	-43.13	1655	20221209	9.79	2970	-38.82	20230420	1692	7.39	20230818	2970	-38.82	20230420	387	369.51	20221013	0.74	N	123010	500	163 억	N	N	N	N
124	20230906	140634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1818	-48	5	-2.57	275759068	150402	52.69	1867	1888	1812	2425	1307	1866	1833.48	-20506	2002	1934	1892	1824	1782	1913	1803	163	559	500	1230	1	1	32658542	594	-8.23	1.03	12	0.46	-221.00	1773.00	3195	20220907	-43.10	1655	20221209	9.85	2970	-38.79	20230420	1692	7.45	20230818	2970	-38.79	20230420	387	369.77	20221013	0.74	N	123010	500	163 억	N	N	N	N
125	20230906	130628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1829	-37	5	-1.98	228114869	124218	43.51	1867	1888	1812	2425	1307	1866	1836.41	-15733	2002	1934	1892	1824	1782	1913	1803	163	559	500	1230	1	1	32658542	597	-8.28	1.03	12	0.38	-221.00	1773.00	3195	20220907	-42.75	1655	20221209	10.51	2970	-38.42	20230420	1692	8.10	20230818	2970	-38.42	20230420	387	372.61	20221013	0.74	N	123010	500	163 억	N	N	N	N
126	20230906	120639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1832	-34	5	-1.82	193949268	105548	36.97	1867	1888	1812	2425	1307	1866	1837.55	-16384	2002	1934	1892	1824	1782	1913	1803	163	559	500	1230	1	1	32658542	598	-8.29	1.03	12	0.32	-221.00	1773.00	3195	20220907	-42.66	1655	20221209	10.69	2970	-38.32	20230420	1692	8.27	20230818	2970	-38.32	20230420	387	373.39	20221013	0.74	N	123010	500	163 억	N	N	N	N
127	20230906	110641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1846	-20	5	-1.07	175746551	95624	33.50	1867	1888	1812	2425	1307	1866	1837.89	-15069	2002	1934	1892	1824	1782	1913	1803	163	559	500	1230	1	1	32658542	603	-8.35	1.04	12	0.29	-221.00	1773.00	3195	20220907	-42.22	1655	20221209	11.54	2970	-37.85	20230420	1692	9.10	20230818	2970	-37.85	20230420	387	377.00	20221013	0.74	N	123010	500	163 억	N	N	N	N
128	20230906	100620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1843	-23	5	-1.23	122713456	66622	23.34	1867	1888	1812	2425	1307	1866	1841.94	-8501	2002	1934	1892	1824	1782	1913	1803	163	559	500	1230	1	1	32658542	602	-8.34	1.04	12	0.20	-221.00	1773.00	3195	20220907	-42.32	1655	20221209	11.36	2970	-37.95	20230420	1692	8.92	20230818	2970	-37.95	20230420	387	376.23	20221013	0.74	N	123010	500	163 억	N	N	N	N
129	20230906	090626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1828	-38	5	-2.04	52652271	28459	9.97	1867	1888	1812	2425	1307	1866	1850.11	-11395	2002	1934	1892	1824	1782	1913	1803	163	559	500	1230	1	1	32658542	597	-8.27	1.03	12	0.09	-221.00	1773.00	3195	20220907	-42.79	1655	20221209	10.45	2970	-38.45	20230420	1692	8.04	20230818	2970	-38.45	20230420	387	372.35	20221013	0.74	N	123010	500	163 억	N	N	N	N
130	20230905	160626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1866	-25	5	-1.32	539765009	285449	94.13	1880	1960	1850	2455	1324	1891	1890.93	-63560	2033	1961	1922	1850	1811	1942	1831	163	564	500	1240	1	1	32658542	609	-8.44	1.05	12	0.87	-221.00	1773.00	3195	20220907	-41.60	1655	20221209	12.75	2970	-37.17	20230420	1692	10.28	20230818	2970	-37.17	20230420	387	382.17	20221013	0.76	N	123010	500	163 억	N	N	N	N
131	20230905	150638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1870	-21	5	-1.11	512303694	270743	89.28	1880	1960	1850	2455	1324	1891	1892.21	-60912	2033	1961	1922	1850	1811	1942	1831	163	564	500	1240	1	1	32658542	611	-8.46	1.05	12	0.83	-221.00	1773.00	3195	20220907	-41.47	1655	20221209	12.99	2970	-37.04	20230420	1692	10.52	20230818	2970	-37.04	20230420	387	383.20	20221013	0.76	N	123010	500	163 억	N	N	N	N
132	20230905	140636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1880	-11	5	-0.58	476512962	251613	82.98	1880	1960	1850	2455	1324	1891	1893.83	-55384	2033	1961	1922	1850	1811	1942	1831	163	564	500	1240	1	1	32658542	614	-8.51	1.06	12	0.77	-221.00	1773.00	3195	20220907	-41.16	1655	20221209	13.60	2970	-36.70	20230420	1692	11.11	20230818	2970	-36.70	20230420	387	385.79	20221013	0.76	N	123010	500	163 억	N	N	N	N
133	20230905	130617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1901	10	2	0.53	411335890	217069	71.58	1880	1960	1850	2455	1324	1891	1894.95	-39125	2033	1961	1922	1850	1811	1942	1831	163	564	500	1240	1	1	32658542	621	-8.60	1.07	12	0.66	-221.00	1773.00	3195	20220907	-40.50	1655	20221209	14.86	2970	-35.99	20230420	1692	12.35	20230818	2970	-35.99	20230420	387	391.21	20221013	0.76	N	123010	500	163 억	N	N	N	N
134	20230905	120624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1940	49	2	2.59	317262446	168099	55.44	1880	1960	1850	2455	1324	1891	1887.35	-16675	2033	1961	1922	1850	1811	1942	1831	163	564	500	1240	1	1	32658542	634	-8.78	1.09	12	0.51	-221.00	1773.00	3195	20220907	-39.28	1655	20221209	17.22	2970	-34.68	20230420	1692	14.66	20230818	2970	-34.68	20230420	387	401.29	20221013	0.76	N	123010	500	163 억	N	N	N	N
135	20230905	110628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1889	-2	5	-0.11	217197901	116040	38.27	1880	1928	1850	2455	1324	1891	1871.75	527	2033	1961	1922	1850	1811	1942	1831	163	564	500	1240	1	1	32658542	617	-8.55	1.07	12	0.36	-221.00	1773.00	3195	20220907	-40.88	1655	20221209	14.14	2970	-36.40	20230420	1692	11.64	20230818	2970	-36.40	20230420	387	388.11	20221013	0.76	N	123010	500	163 억	N	N	N	N
136	20230905	100619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1865	-26	5	-1.37	169883485	90740	29.92	1880	1928	1850	2455	1324	1891	1872.20	-603	2033	1961	1922	1850	1811	1942	1831	163	564	500	1240	1	1	32658542	609	-8.44	1.05	12	0.28	-221.00	1773.00	3195	20220907	-41.63	1655	20221209	12.69	2970	-37.21	20230420	1692	10.22	20230818	2970	-37.21	20230420	387	381.91	20221013	0.76	N	123010	500	163 억	N	N	N	N
137	20230905	090620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1884	-7	5	-0.37	21972477	11573	3.82	1880	1928	1880	2455	1324	1891	1898.60	324	2033	1961	1922	1850	1811	1942	1831	163	564	500	1240	1	1	32658542	615	-8.52	1.06	12	0.04	-221.00	1773.00	3195	20220907	-41.03	1655	20221209	13.84	2970	-36.57	20230420	1692	11.35	20230818	2970	-36.57	20230420	387	386.82	20221013	0.76	N	123010	500	163 억	N	N	N	N
138	20230904	160619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1891	-59	5	-3.03	581610871	302958	92.37	1960	1994	1883	2535	1365	1950	1919.78	-65098	2073	2011	1978	1916	1883	1995	1900	163	585	500	1280	1	1	32658542	618	-8.56	1.07	12	0.93	-221.00	1773.00	3280	20220901	-42.35	1655	20221209	14.26	2970	-36.33	20230420	1692	11.76	20230818	2970	-36.33	20230420	387	388.63	20221013	0.75	N	123010	500	163 억	N	N	N	N
139	20230904	150610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1889	-61	5	-3.13	553895886	288279	87.89	1960	1994	1883	2535	1365	1950	1921.39	-63135	2073	2011	1978	1916	1883	1995	1900	163	585	500	1280	1	1	32658542	617	-8.55	1.07	12	0.88	-221.00	1773.00	3280	20220901	-42.41	1655	20221209	14.14	2970	-36.40	20230420	1692	11.64	20230818	2970	-36.40	20230420	387	388.11	20221013	0.75	N	123010	500	163 억	N	N	N	N
140	20230904	140605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1900	-50	5	-2.56	450966729	233793	71.28	1960	1994	1887	2535	1365	1950	1928.91	-58392	2073	2011	1978	1916	1883	1995	1900	163	585	500	1280	1	1	32658542	621	-8.60	1.07	12	0.72	-221.00	1773.00	3280	20220901	-42.07	1655	20221209	14.80	2970	-36.03	20230420	1692	12.29	20230818	2970	-36.03	20230420	387	390.96	20221013	0.75	N	123010	500	163 억	N	N	N	N
141	20230904	130615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1907	-43	5	-2.21	316984915	163206	49.76	1960	1994	1900	2535	1365	1950	1942.24	-53699	2073	2011	1978	1916	1883	1995	1900	163	585	500	1280	1	1	32658542	623	-8.63	1.08	12	0.50	-221.00	1773.00	3280	20220901	-41.86	1655	20221209	15.23	2970	-35.79	20230420	1692	12.71	20230818	2970	-35.79	20230420	387	392.76	20221013	0.75	N	123010	500	163 억	N	N	N	N
142	20230904	120601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1944	-6	5	-0.31	230689949	118253	36.05	1960	1994	1930	2535	1365	1950	1950.82	-38826	2073	2011	1978	1916	1883	1995	1900	163	585	500	1280	1	1	32658542	635	-8.80	1.10	12	0.36	-221.00	1773.00	3280	20220901	-40.73	1655	20221209	17.46	2970	-34.55	20230420	1692	14.89	20230818	2970	-34.55	20230420	387	402.33	20221013	0.75	N	123010	500	163 억	N	N	N	N
143	20230904	110555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1941	-9	5	-0.46	206173170	105644	32.21	1960	1994	1930	2535	1365	1950	1951.58	-30257	2073	2011	1978	1916	1883	1995	1900	163	585	500	1280	1	1	32658542	634	-8.78	1.09	12	0.32	-221.00	1773.00	3280	20220901	-40.82	1655	20221209	17.28	2970	-34.65	20230420	1692	14.72	20230818	2970	-34.65	20230420	387	401.55	20221013	0.75	N	123010	500	163 억	N	N	N	N
144	20230904	100600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1962	12	2	0.62	154105988	78942	24.07	1960	1994	1930	2535	1365	1950	1952.14	-21984	2073	2011	1978	1916	1883	1995	1900	163	585	500	1280	1	1	32658542	641	-8.88	1.11	12	0.24	-221.00	1773.00	3280	20220901	-40.18	1655	20221209	18.55	2970	-33.94	20230420	1692	15.96	20230818	2970	-33.94	20230420	387	406.98	20221013	0.75	N	123010	500	163 억	N	N	N	N
145	20230904	090609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1974	24	2	1.23	30521689	15512	4.73	1960	1994	1952	2535	1365	1950	1967.62	-8027	2073	2011	1978	1916	1883	1995	1900	163	585	500	1280	1	1	32658542	645	-8.93	1.11	12	0.05	-221.00	1773.00	3280	20220901	-39.82	1655	20221209	19.27	2970	-33.54	20230420	1692	16.67	20230818	2970	-33.54	20230420	387	410.08	20221013	0.75	N	123010	500	163 억	N	N	N	N
146	20230901	160559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1950	-55	5	-2.74	646767067	326134	73.67	2020	2040	1945	2605	1405	2005	1983.19	-48470	2135	2069	2034	1968	1933	2052	1951	163	600	500	1320	1	1	32658542	637	-8.82	1.10	12	1.00	-221.00	1773.00	3280	20220901	-40.55	1655	20221209	17.82	2970	-34.34	20230420	1692	15.25	20230818	2970	-34.34	20230420	387	403.88	20221013	0.78	N	123010	500	163 억	N	N	N	N
147	20230901	150607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1955	-50	5	-2.49	594709613	299439	67.64	2020	2040	1951	2605	1405	2005	1986.08	-39866	2135	2069	2034	1968	1933	2052	1951	163	600	500	1320	1	1	32658542	638	-8.85	1.10	12	0.92	-221.00	1773.00	3280	20220901	-40.40	1655	20221209	18.13	2970	-34.18	20230420	1692	15.54	20230818	2970	-34.18	20230420	387	405.17	20221013	0.78	N	123010	500	163 억	N	N	N	N
148	20230901	140610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1970	-35	5	-1.75	499458338	250892	56.67	2020	2040	1961	2605	1405	2005	1990.73	-22475	2135	2069	2034	1968	1933	2052	1951	163	600	500	1320	1	1	32658542	643	-8.91	1.11	12	0.77	-221.00	1773.00	3280	20220901	-39.94	1655	20221209	19.03	2970	-33.67	20230420	1692	16.43	20230818	2970	-33.67	20230420	387	409.04	20221013	0.78	N	123010	500	163 억	N	N	N	N
149	20230901	130554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1965	-40	5	-2.00	462689246	232225	52.46	2020	2040	1965	2605	1405	2005	1992.42	-19945	2135	2069	2034	1968	1933	2052	1951	163	600	500	1320	1	1	32658542	642	-8.89	1.11	12	0.71	-221.00	1773.00	3280	20220901	-40.09	1655	20221209	18.73	2970	-33.84	20230420	1692	16.13	20230818	2970	-33.84	20230420	387	407.75	20221013	0.78	N	123010	500	163 억	N	N	N	N
150	20230901	120559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1972	-33	5	-1.65	402578910	201718	45.57	2020	2040	1972	2605	1405	2005	1995.75	-21958	2135	2069	2034	1968	1933	2052	1951	163	600	500	1320	1	1	32658542	644	-8.92	1.11	12	0.62	-221.00	1773.00	3280	20220901	-39.88	1655	20221209	19.15	2970	-33.60	20230420	1692	16.55	20230818	2970	-33.60	20230420	387	409.56	20221013	0.78	N	123010	500	163 억	N	N	N	N
151	20230901	110600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1992	-13	5	-0.65	334383695	167333	37.80	2020	2040	1975	2605	1405	2005	1998.31	-14170	2135	2069	2034	1968	1933	2052	1951	163	600	500	1320	1	1	32658542	651	-9.01	1.12	12	0.51	-221.00	1773.00	3280	20220901	-39.27	1655	20221209	20.36	2970	-32.93	20230420	1692	17.73	20230818	2970	-32.93	20230420	387	414.73	20221013	0.78	N	123010	500	163 억	N	N	N	N
152	20230901	100557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1998	-7	5	-0.35	128607887	63928	14.44	2020	2040	1994	2605	1405	2005	2011.76	-4363	2135	2069	2034	1968	1933	2052	1951	163	600	500	1320	1	1	32658542	653	-9.04	1.13	12	0.20	-221.00	1773.00	3280	20220901	-39.09	1655	20221209	20.73	2970	-32.73	20230420	1692	18.09	20230818	2970	-32.73	20230420	387	416.28	20221013	0.78	N	123010	500	163 억	N	N	N	N
153	20230901	090548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	0	3	0.00	21479501	10685	2.41	2020	2020	1994	2605	1405	2005	2010.25	-1802	2135	2069	2034	1968	1933	2052	1951	163	600	500	1320	5	1	32658542	655	-9.07	1.13	12	0.03	-221.00	1773.00	3280	20220901	-38.87	1655	20221209	21.15	2970	-32.49	20230420	1692	18.50	20230818	2970	-32.49	20230420	387	418.09	20221013	0.78	N	123010	500	163 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History