KissMeData/049080/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1336,-10,5,-0.74,1254549532,939364,69.62,1309,1411,1308,1749,943,1346,1335.53,0.79,0,11023,1427,1386,1366,1325,1305,1376,1315,424,403,500,800,1,1,84883347,1134,-13.63,1.86,12,1.11,-98.00,718.00,2255,20230126,-40.75,1165,20221013,14.68,2255,-40.75,20230126,1308,2.14,20230927,2255,-40.75,20230126,1165,14.68,20221013,5.53,N,049080,500,424 억,,671445,N,N,24,N,00,N
20230927,150516,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1337,-9,5,-0.67,1141452607,854704,63.35,1309,1411,1308,1749,943,1346,1335.49,0.79,0,-5850,1427,1386,1366,1325,1305,1376,1315,424,403,500,800,1,1,84883347,1135,-13.64,1.86,12,1.01,-98.00,718.00,2255,20230126,-40.71,1165,20221013,14.76,2255,-40.71,20230126,1308,2.22,20230927,2255,-40.71,20230126,1165,14.76,20221013,5.53,N,049080,500,424 억,,671445,N,N,40,N,00,N
20230927,140516,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1329,-17,5,-1.26,983439256,736325,54.57,1309,1411,1308,1749,943,1346,1335.60,0.79,0,-16679,1427,1386,1366,1325,1305,1376,1315,424,403,500,800,1,1,84883347,1128,-13.56,1.85,12,0.87,-98.00,718.00,2255,20230126,-41.06,1165,20221013,14.08,2255,-41.06,20230126,1308,1.61,20230927,2255,-41.06,20230126,1165,14.08,20221013,5.53,N,049080,500,424 억,,671445,N,N,40,N,00,N
20230927,130510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1325,-21,5,-1.56,879130704,657747,48.75,1309,1411,1308,1749,943,1346,1336.58,0.79,0,-26903,1427,1386,1366,1325,1305,1376,1315,424,403,500,800,1,1,84883347,1125,-13.52,1.85,12,0.77,-98.00,718.00,2255,20230126,-41.24,1165,20221013,13.73,2255,-41.24,20230126,1308,1.30,20230927,2255,-41.24,20230126,1165,13.73,20221013,5.53,N,049080,500,424 억,,671445,N,N,40,N,00,N
20230927,120510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1328,-18,5,-1.34,740753432,553313,41.01,1309,1411,1308,1749,943,1346,1338.76,0.79,0,-32599,1427,1386,1366,1325,1305,1376,1315,424,403,500,800,1,1,84883347,1127,-13.55,1.85,12,0.65,-98.00,718.00,2255,20230126,-41.11,1165,20221013,13.99,2255,-41.11,20230126,1308,1.53,20230927,2255,-41.11,20230126,1165,13.99,20221013,5.53,N,049080,500,424 억,,671445,N,N,40,N,00,N
20230927,110514,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1345,-1,5,-0.07,515002694,383436,28.42,1309,1411,1308,1749,943,1346,1343.13,0.79,0,-25116,1427,1386,1366,1325,1305,1376,1315,424,403,500,800,1,1,84883347,1142,-13.72,1.87,12,0.45,-98.00,718.00,2255,20230126,-40.35,1165,20221013,15.45,2255,-40.35,20230126,1308,2.83,20230927,2255,-40.35,20230126,1165,15.45,20221013,5.53,N,049080,500,424 억,,671445,N,N,40,N,00,N
20230927,100509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1343,-3,5,-0.22,447750115,333368,24.71,1309,1411,1308,1749,943,1346,1343.11,0.79,0,-25231,1427,1386,1366,1325,1305,1376,1315,424,403,500,800,1,1,84883347,1140,-13.70,1.87,12,0.39,-98.00,718.00,2255,20230126,-40.44,1165,20221013,15.28,2255,-40.44,20230126,1308,2.68,20230927,2255,-40.44,20230126,1165,15.28,20221013,5.53,N,049080,500,424 억,,671445,N,N,40,N,00,N
20230927,090518,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1319,-27,5,-2.01,91250514,69444,5.15,1309,1334,1308,1749,943,1346,1313.99,0.79,0,-8799,1427,1386,1366,1325,1305,1376,1315,424,403,500,800,1,1,84883347,1120,-13.46,1.84,12,0.08,-98.00,718.00,2255,20230126,-41.51,1165,20221013,13.22,2255,-41.51,20230126,1308,0.84,20230927,2255,-41.51,20230126,1165,13.22,20221013,5.53,N,049080,500,424 억,,671445,N,N,40,N,00,N
20230926,160510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1346,-24,5,-1.75,1800473258,1316685,73.96,1376,1407,1346,1781,959,1370,1367.47,0.79,0,3402,1483,1426,1398,1341,1313,1412,1327,424,411,500,820,1,1,84883347,1143,-13.73,1.87,12,1.55,-98.00,718.00,2255,20230126,-40.31,1165,20221013,15.54,2255,-40.31,20230126,1346,0.00,20230926,2255,-40.31,20230126,1165,15.54,20221013,5.69,N,049080,500,424 억,,668037,N,N,40,N,00,N
20230926,150512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1347,-23,5,-1.68,1638939826,1196797,67.23,1376,1407,1346,1781,959,1370,1369.44,0.79,0,-16704,1483,1426,1398,1341,1313,1412,1327,424,411,500,820,1,1,84883347,1143,-13.74,1.88,12,1.41,-98.00,718.00,2255,20230126,-40.27,1165,20221013,15.62,2255,-40.27,20230126,1346,0.07,20230926,2255,-40.27,20230126,1165,15.62,20221013,5.69,N,049080,500,424 억,,668037,N,N,32,N,00,N
20230926,140506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1356,-14,5,-1.02,1514622670,1104757,62.06,1376,1407,1346,1781,959,1370,1371.00,0.79,0,-26934,1483,1426,1398,1341,1313,1412,1327,424,411,500,820,1,1,84883347,1151,-13.84,1.89,12,1.30,-98.00,718.00,2255,20230126,-39.87,1165,20221013,16.39,2255,-39.87,20230126,1346,0.74,20230926,2255,-39.87,20230126,1165,16.39,20221013,5.69,N,049080,500,424 억,,668037,N,N,32,N,00,N
20230926,130508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1360,-10,5,-0.73,1235205046,898118,50.45,1376,1407,1350,1781,959,1370,1375.33,0.79,0,-20060,1483,1426,1398,1341,1313,1412,1327,424,411,500,820,1,1,84883347,1154,-13.88,1.89,12,1.06,-98.00,718.00,2255,20230126,-39.69,1165,20221013,16.74,2255,-39.69,20230126,1350,0.74,20230926,2255,-39.69,20230126,1165,16.74,20221013,5.69,N,049080,500,424 억,,668037,N,N,32,N,00,N
20230926,120510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1356,-14,5,-1.02,1085103176,787740,44.25,1376,1407,1350,1781,959,1370,1377.49,0.79,0,-1756,1483,1426,1398,1341,1313,1412,1327,424,411,500,820,1,1,84883347,1151,-13.84,1.89,12,0.93,-98.00,718.00,2255,20230126,-39.87,1165,20221013,16.39,2255,-39.87,20230126,1350,0.44,20230926,2255,-39.87,20230126,1165,16.39,20221013,5.69,N,049080,500,424 억,,668037,N,N,32,N,00,N
20230926,110509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1351,-19,5,-1.39,956734862,692950,38.93,1376,1407,1351,1781,959,1370,1380.67,0.79,0,5378,1483,1426,1398,1341,1313,1412,1327,424,411,500,820,1,1,84883347,1147,-13.79,1.88,12,0.82,-98.00,718.00,2255,20230126,-40.09,1165,20221013,15.97,2255,-40.09,20230126,1351,0.00,20230926,2255,-40.09,20230126,1165,15.97,20221013,5.69,N,049080,500,424 억,,668037,N,N,32,N,00,N
20230926,100507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1371,1,2,0.07,673228909,485037,27.25,1376,1407,1364,1781,959,1370,1387.99,0.79,0,1763,1483,1426,1398,1341,1313,1412,1327,424,411,500,820,1,1,84883347,1164,-13.99,1.91,12,0.57,-98.00,718.00,2255,20230126,-39.20,1165,20221013,17.68,2255,-39.20,20230126,1355,1.18,20230103,2255,-39.20,20230126,1165,17.68,20221013,5.69,N,049080,500,424 억,,668037,N,N,32,N,00,N
20230926,090509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1394,24,2,1.75,63018601,45537,2.56,1376,1394,1376,1781,959,1370,1383.90,0.79,0,6192,1483,1426,1398,1341,1313,1412,1327,424,411,500,820,1,1,84883347,1183,-14.22,1.94,12,0.05,-98.00,718.00,2255,20230126,-38.18,1165,20221013,19.66,2255,-38.18,20230126,1355,2.88,20230103,2255,-38.18,20230126,1165,19.66,20221013,5.69,N,049080,500,424 억,,668037,N,N,32,N,00,N
20230925,160508,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1370,-47,5,-3.32,2422423650,1722786,69.13,1413,1455,1370,1842,992,1417,1406.27,0.89,0,-91478,1525,1471,1442,1388,1359,1456,1373,424,425,500,850,1,1,84883347,1163,-13.98,1.91,12,2.03,-98.00,718.00,2255,20230126,-39.25,1165,20221013,17.60,2255,-39.25,20230126,1355,1.11,20230103,2255,-39.25,20230126,1165,17.60,20221013,6.07,N,049080,500,424 억,,759512,N,N,32,N,00,N
20230925,150511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1388,-29,5,-2.05,2052935716,1454791,58.38,1413,1455,1386,1842,992,1417,1411.15,0.89,0,-116807,1525,1471,1442,1388,1359,1456,1373,424,425,500,850,1,1,84883347,1178,-14.16,1.93,12,1.71,-98.00,718.00,2255,20230126,-38.45,1165,20221013,19.14,2255,-38.45,20230126,1355,2.44,20230103,2255,-38.45,20230126,1165,19.14,20221013,6.07,N,049080,500,424 억,,759512,N,N,0,N,00,N
20230925,140503,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1391,-26,5,-1.83,1717275117,1213303,48.69,1413,1455,1390,1842,992,1417,1415.37,0.89,0,-120188,1525,1471,1442,1388,1359,1456,1373,424,425,500,850,1,1,84883347,1181,-14.19,1.94,12,1.43,-98.00,718.00,2255,20230126,-38.31,1165,20221013,19.40,2255,-38.31,20230126,1355,2.66,20230103,2255,-38.31,20230126,1165,19.40,20221013,6.07,N,049080,500,424 억,,759512,N,N,0,N,00,N
20230925,130505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1397,-20,5,-1.41,1409978193,992757,39.84,1413,1455,1396,1842,992,1417,1420.27,0.89,0,-106769,1525,1471,1442,1388,1359,1456,1373,424,425,500,850,1,1,84883347,1186,-14.26,1.95,12,1.17,-98.00,718.00,2255,20230126,-38.05,1165,20221013,19.91,2255,-38.05,20230126,1355,3.10,20230103,2255,-38.05,20230126,1165,19.91,20221013,6.07,N,049080,500,424 억,,759512,N,N,0,N,00,N
20230925,120510,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1406,-11,5,-0.78,1184491034,831856,33.38,1413,1455,1400,1842,992,1417,1423.92,0.89,0,-62631,1525,1471,1442,1388,1359,1456,1373,424,425,500,850,1,1,84883347,1193,-14.35,1.96,12,0.98,-98.00,718.00,2255,20230126,-37.65,1165,20221013,20.69,2255,-37.65,20230126,1355,3.76,20230103,2255,-37.65,20230126,1165,20.69,20221013,6.07,N,049080,500,424 억,,759512,N,N,0,N,00,N
20230925,110505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1402,-15,5,-1.06,1095433028,768513,30.84,1413,1455,1400,1842,992,1417,1425.40,0.89,0,-48614,1525,1471,1442,1388,1359,1456,1373,424,425,500,850,1,1,84883347,1190,-14.31,1.95,12,0.91,-98.00,718.00,2255,20230126,-37.83,1165,20221013,20.34,2255,-37.83,20230126,1355,3.47,20230103,2255,-37.83,20230126,1165,20.34,20221013,6.07,N,049080,500,424 억,,759512,N,N,0,N,00,N
20230925,100506,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1424,7,2,0.49,794827236,554644,22.26,1413,1455,1400,1842,992,1417,1433.06,0.89,0,-33937,1525,1471,1442,1388,1359,1456,1373,424,425,500,850,1,1,84883347,1209,-14.53,1.98,12,0.65,-98.00,718.00,2255,20230126,-36.85,1165,20221013,22.23,2255,-36.85,20230126,1355,5.09,20230103,2255,-36.85,20230126,1165,22.23,20221013,6.07,N,049080,500,424 억,,759512,N,N,0,N,00,N
20230925,090507,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1433,16,2,1.13,217753067,154183,6.19,1413,1433,1400,1842,992,1417,1412.28,0.89,0,7999,1525,1471,1442,1388,1359,1456,1373,424,425,500,850,1,1,84883347,1216,-14.62,2.00,12,0.18,-98.00,718.00,2255,20230126,-36.45,1165,20221013,23.00,2255,-36.45,20230126,1355,5.76,20230103,2255,-36.45,20230126,1165,23.00,20221013,6.07,N,049080,500,424 억,,759512,N,N,0,N,00,N
20230922,160522,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1417,-31,5,-2.14,3485020056,2397171,66.23,1447,1496,1413,1882,1014,1448,1453.92,0.75,0,124806,1637,1542,1495,1400,1353,1519,1377,424,434,500,860,1,1,84883347,1203,-14.46,1.97,12,2.82,-98.00,718.00,2255,20230126,-37.16,1165,20221013,21.63,2255,-37.16,20230126,1355,4.58,20230103,2255,-37.16,20230126,1165,21.63,20221013,6.12,N,049080,500,424 억,,636179,N,N,0,N,00,N
20230922,150518,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1421,-27,5,-1.86,3111841782,2133882,58.95,1447,1496,1413,1882,1014,1448,1458.38,0.75,0,47892,1637,1542,1495,1400,1353,1519,1377,424,434,500,860,1,1,84883347,1206,-14.50,1.98,12,2.51,-98.00,718.00,2255,20230126,-36.98,1165,20221013,21.97,2255,-36.98,20230126,1355,4.87,20230103,2255,-36.98,20230126,1165,21.97,20221013,6.12,N,049080,500,424 억,,636179,N,N,0,N,00,N
20230922,140520,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1428,-20,5,-1.38,2622423647,1789570,49.44,1447,1496,1428,1882,1014,1448,1465.55,0.75,0,34317,1637,1542,1495,1400,1353,1519,1377,424,434,500,860,1,1,84883347,1212,-14.57,1.99,12,2.11,-98.00,718.00,2255,20230126,-36.67,1165,20221013,22.58,2255,-36.67,20230126,1355,5.39,20230103,2255,-36.67,20230126,1165,22.58,20221013,6.12,N,049080,500,424 억,,636179,N,N,0,N,00,N
20230922,130451,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1449,1,2,0.07,2248005398,1528975,42.24,1447,1496,1446,1882,1014,1448,1470.51,0.75,0,-7044,1637,1542,1495,1400,1353,1519,1377,424,434,500,860,1,1,84883347,1230,-14.79,2.02,12,1.80,-98.00,718.00,2255,20230126,-35.74,1165,20221013,24.38,2255,-35.74,20230126,1355,6.94,20230103,2255,-35.74,20230126,1165,24.38,20221013,6.12,N,049080,500,424 억,,636179,N,N,0,N,00,N
20230922,120447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1452,4,2,0.28,2048621522,1391317,38.44,1447,1496,1446,1882,1014,1448,1472.72,0.75,0,5821,1637,1542,1495,1400,1353,1519,1377,424,434,500,860,1,1,84883347,1233,-14.82,2.02,12,1.64,-98.00,718.00,2255,20230126,-35.61,1165,20221013,24.64,2255,-35.61,20230126,1355,7.16,20230103,2255,-35.61,20230126,1165,24.64,20221013,6.12,N,049080,500,424 억,,636179,N,N,0,N,00,N
20230922,110448,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1478,30,2,2.07,1691615967,1146965,31.69,1447,1496,1446,1882,1014,1448,1475.25,0.75,0,8249,1637,1542,1495,1400,1353,1519,1377,424,434,500,860,1,1,84883347,1255,-15.08,2.06,12,1.35,-98.00,718.00,2255,20230126,-34.46,1165,20221013,26.87,2255,-34.46,20230126,1355,9.08,20230103,2255,-34.46,20230126,1165,26.87,20221013,6.12,N,049080,500,424 억,,636179,N,N,0,N,00,N
20230922,100447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1483,35,2,2.42,1043304775,710732,19.64,1447,1494,1446,1882,1014,1448,1468.40,0.75,0,17517,1637,1542,1495,1400,1353,1519,1377,424,434,500,860,1,1,84883347,1259,-15.13,2.07,12,0.84,-98.00,718.00,2255,20230126,-34.24,1165,20221013,27.30,2255,-34.24,20230126,1355,9.45,20230103,2255,-34.24,20230126,1165,27.30,20221013,6.12,N,049080,500,424 억,,636179,N,N,0,N,00,N
20230922,090442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1453,5,2,0.35,192140032,132246,3.65,1447,1460,1446,1882,1014,1448,1453.59,0.75,0,2368,1637,1542,1495,1400,1353,1519,1377,424,434,500,860,1,1,84883347,1233,-14.83,2.02,12,0.16,-98.00,718.00,2255,20230126,-35.57,1165,20221013,24.72,2255,-35.57,20230126,1355,7.23,20230103,2255,-35.57,20230126,1165,24.72,20221013,6.12,N,049080,500,424 억,,636179,N,N,0,N,00,N
20230921,160449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1448,-98,5,-6.34,5243558077,3503677,52.57,1550,1590,1448,2005,1083,1546,1496.60,0.70,0,44132,1684,1615,1566,1497,1448,1590,1472,424,459,500,920,1,1,84883347,1229,-14.78,2.02,12,4.13,-98.00,718.00,2255,20230126,-35.79,1165,20221013,24.29,2255,-35.79,20230126,1355,6.86,20230103,2255,-35.79,20230126,1165,24.29,20221013,5.66,N,049080,500,424 억,,597836,N,N,0,N,00,N
20230921,150443,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1451,-95,5,-6.14,4810707617,3205349,48.10,1550,1590,1450,2005,1083,1546,1500.73,0.70,0,31259,1684,1615,1566,1497,1448,1590,1472,424,459,500,920,1,1,84883347,1232,-14.81,2.02,12,3.78,-98.00,718.00,2255,20230126,-35.65,1165,20221013,24.55,2255,-35.65,20230126,1355,7.08,20230103,2255,-35.65,20230126,1165,24.55,20221013,5.66,N,049080,500,424 억,,597836,N,N,0,N,00,N
20230921,140447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1468,-78,5,-5.05,4219736848,2799812,42.01,1550,1590,1458,2005,1083,1546,1507.04,0.70,0,87308,1684,1615,1566,1497,1448,1590,1472,424,459,500,920,1,1,84883347,1246,-14.98,2.04,12,3.30,-98.00,718.00,2255,20230126,-34.90,1165,20221013,26.01,2255,-34.90,20230126,1355,8.34,20230103,2255,-34.90,20230126,1165,26.01,20221013,5.66,N,049080,500,424 억,,597836,N,N,0,N,00,N
20230921,130441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1462,-84,5,-5.43,3756305322,2484229,37.28,1550,1590,1458,2005,1083,1546,1511.95,0.70,0,139187,1684,1615,1566,1497,1448,1590,1472,424,459,500,920,1,1,84883347,1241,-14.92,2.04,12,2.93,-98.00,718.00,2255,20230126,-35.17,1165,20221013,25.49,2255,-35.17,20230126,1355,7.90,20230103,2255,-35.17,20230126,1165,25.49,20221013,5.66,N,049080,500,424 억,,597836,N,N,0,N,00,N
20230921,120438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1498,-48,5,-3.10,2641473906,1728872,25.94,1550,1590,1496,2005,1083,1546,1527.78,0.70,0,45654,1684,1615,1566,1497,1448,1590,1472,424,459,500,920,1,1,84883347,1272,-15.29,2.09,12,2.04,-98.00,718.00,2255,20230126,-33.57,1165,20221013,28.58,2255,-33.57,20230126,1355,10.55,20230103,2255,-33.57,20230126,1165,28.58,20221013,5.66,N,049080,500,424 억,,597836,N,N,0,N,00,N
20230921,110449,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1504,-42,5,-2.72,2116725491,1379571,20.70,1550,1590,1502,2005,1083,1546,1534.27,0.70,0,76572,1684,1615,1566,1497,1448,1590,1472,424,459,500,920,1,1,84883347,1277,-15.35,2.09,12,1.63,-98.00,718.00,2255,20230126,-33.30,1165,20221013,29.10,2255,-33.30,20230126,1355,11.00,20230103,2255,-33.30,20230126,1165,29.10,20221013,5.66,N,049080,500,424 억,,597836,N,N,0,N,00,N
20230921,100442,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1511,-35,5,-2.26,1596846370,1034620,15.52,1550,1590,1509,2005,1083,1546,1543.39,0.70,0,28533,1684,1615,1566,1497,1448,1590,1472,424,459,500,920,1,1,84883347,1283,-15.42,2.10,12,1.22,-98.00,718.00,2255,20230126,-32.99,1165,20221013,29.70,2255,-32.99,20230126,1355,11.51,20230103,2255,-32.99,20230126,1165,29.70,20221013,5.66,N,049080,500,424 억,,597836,N,N,0,N,00,N
20230921,090447,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1555,9,2,0.58,236641673,152306,2.29,1550,1563,1546,2005,1083,1546,1554.14,0.70,0,2299,1684,1615,1566,1497,1448,1590,1472,424,459,500,920,1,1,84883347,1320,-15.87,2.17,12,0.18,-98.00,718.00,2255,20230126,-31.04,1165,20221013,33.48,2255,-31.04,20230126,1355,14.76,20230103,2255,-31.04,20230126,1165,33.48,20221013,5.66,N,049080,500,424 억,,597836,N,N,0,N,00,N
20230920,160446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1546,-57,5,-3.56,10380926764,6563886,17.69,1580,1635,1517,2080,1123,1603,1581.60,0.80,0,-99540,1800,1701,1591,1492,1382,1751,1542,424,477,500,960,1,1,84883347,1312,-15.78,2.15,12,7.73,-98.00,718.00,2255,20230126,-31.44,1165,20221013,32.70,2255,-31.44,20230126,1355,14.10,20230103,2255,-31.44,20230126,1165,32.70,20221013,5.45,N,049080,500,424 억,,680827,N,N,0,N,00,N
20230920,150435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1554,-49,5,-3.06,9891206893,6247914,16.84,1580,1635,1517,2080,1123,1603,1583.10,0.80,0,-107292,1800,1701,1591,1492,1382,1751,1542,424,477,500,960,1,1,84883347,1319,-15.86,2.16,12,7.36,-98.00,718.00,2255,20230126,-31.09,1165,20221013,33.39,2255,-31.09,20230126,1355,14.69,20230103,2255,-31.09,20230126,1165,33.39,20221013,5.45,N,049080,500,424 억,,680827,N,N,0,N,00,N
20230920,140440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1553,-50,5,-3.12,9239563639,5829533,15.71,1580,1635,1517,2080,1123,1603,1584.94,0.80,0,-109889,1800,1701,1591,1492,1382,1751,1542,424,477,500,960,1,1,84883347,1318,-15.85,2.16,12,6.87,-98.00,718.00,2255,20230126,-31.13,1165,20221013,33.30,2255,-31.13,20230126,1355,14.61,20230103,2255,-31.13,20230126,1165,33.30,20221013,5.45,N,049080,500,424 억,,680827,N,N,0,N,00,N
20230920,130438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1529,-74,5,-4.62,7716789703,4846833,13.06,1580,1635,1527,2080,1123,1603,1592.11,0.80,0,-46048,1800,1701,1591,1492,1382,1751,1542,424,477,500,960,1,1,84883347,1298,-15.60,2.13,12,5.71,-98.00,718.00,2255,20230126,-32.20,1165,20221013,31.24,2255,-32.20,20230126,1355,12.84,20230103,2255,-32.20,20230126,1165,31.24,20221013,5.45,N,049080,500,424 억,,680827,N,N,0,N,00,N
20230920,120436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1552,-51,5,-3.18,7058851018,4420398,11.91,1580,1635,1551,2080,1123,1603,1596.87,0.80,0,-41366,1800,1701,1591,1492,1382,1751,1542,424,477,500,960,1,1,84883347,1317,-15.84,2.16,12,5.21,-98.00,718.00,2255,20230126,-31.18,1165,20221013,33.22,2255,-31.18,20230126,1355,14.54,20230103,2255,-31.18,20230126,1165,33.22,20221013,5.45,N,049080,500,424 억,,680827,N,N,0,N,00,N
20230920,110440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1573,-30,5,-1.87,6081263620,3795460,10.23,1580,1635,1571,2080,1123,1603,1602.25,0.80,0,-67047,1800,1701,1591,1492,1382,1751,1542,424,477,500,960,1,1,84883347,1335,-16.05,2.19,12,4.47,-98.00,718.00,2255,20230126,-30.24,1165,20221013,35.02,2255,-30.24,20230126,1355,16.09,20230103,2255,-30.24,20230126,1165,35.02,20221013,5.45,N,049080,500,424 억,,680827,N,N,0,N,00,N
20230920,100433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1616,13,2,0.81,4565720825,2843941,7.66,1580,1635,1575,2080,1123,1603,1605.43,0.80,0,-38628,1800,1701,1591,1492,1382,1751,1542,424,477,500,960,1,1,84883347,1372,-16.49,2.25,12,3.35,-98.00,718.00,2255,20230126,-28.34,1165,20221013,38.71,2255,-28.34,20230126,1355,19.26,20230103,2255,-28.34,20230126,1165,38.71,20221013,5.45,N,049080,500,424 억,,680827,N,N,0,N,00,N
20230920,090438,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1607,4,2,0.25,646757150,406579,1.10,1580,1607,1575,2080,1123,1603,1590.50,0.80,0,68659,1800,1701,1591,1492,1382,1751,1542,424,477,500,960,1,1,84883347,1364,-16.40,2.24,12,0.48,-98.00,718.00,2255,20230126,-28.74,1165,20221013,37.94,2255,-28.74,20230126,1355,18.60,20230103,2255,-28.74,20230126,1165,37.94,20221013,5.45,N,049080,500,424 억,,680827,N,N,0,N,00,N
20230919,160435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1603,90,2,5.95,59639210845,36857757,527.30,1508,1690,1481,1966,1060,1513,1618.12,1.21,0,-331300,1624,1568,1533,1477,1442,1551,1460,424,453,500,900,1,1,84883347,1361,-16.36,2.23,12,43.42,-98.00,718.00,2255,20230126,-28.91,1165,20221013,37.60,2255,-28.91,20230126,1355,18.30,20230103,2255,-28.91,20230126,1165,37.60,20221013,5.57,N,049080,500,424 억,,1029388,N,N,890,N,00,N
20230919,150436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1591,78,2,5.16,58042793173,35858197,513.00,1508,1690,1481,1966,1060,1513,1618.68,1.21,0,-353673,1624,1568,1533,1477,1442,1551,1460,424,453,500,900,1,1,84883347,1350,-16.23,2.22,12,42.24,-98.00,718.00,2255,20230126,-29.45,1165,20221013,36.57,2255,-29.45,20230126,1355,17.42,20230103,2255,-29.45,20230126,1165,36.57,20221013,5.57,N,049080,500,424 억,,1029388,N,N,890,N,00,N
20230919,140435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1575,62,2,4.10,54194453226,33459173,478.68,1508,1690,1481,1966,1060,1513,1619.72,1.21,0,-268685,1624,1568,1533,1477,1442,1551,1460,424,453,500,900,1,1,84883347,1337,-16.07,2.19,12,39.42,-98.00,718.00,2255,20230126,-30.16,1165,20221013,35.19,2255,-30.16,20230126,1355,16.24,20230103,2255,-30.16,20230126,1165,35.19,20221013,5.57,N,049080,500,424 억,,1029388,N,N,890,N,00,N
20230919,130429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1601,88,2,5.82,50224687432,30965980,443.01,1508,1690,1481,1966,1060,1513,1621.93,1.21,0,-367947,1624,1568,1533,1477,1442,1551,1460,424,453,500,900,1,1,84883347,1359,-16.34,2.23,12,36.48,-98.00,718.00,2255,20230126,-29.00,1165,20221013,37.42,2255,-29.00,20230126,1355,18.15,20230103,2255,-29.00,20230126,1165,37.42,20221013,5.57,N,049080,500,424 억,,1029388,N,N,890,N,00,N
20230919,120441,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1639,126,2,8.33,41275764903,25548857,365.51,1508,1690,1481,1966,1060,1513,1615.57,1.21,0,-368925,1624,1568,1533,1477,1442,1551,1460,424,453,500,900,1,1,84883347,1391,-16.72,2.28,12,30.10,-98.00,718.00,2255,20230126,-27.32,1165,20221013,40.69,2255,-27.32,20230126,1355,20.96,20230103,2255,-27.32,20230126,1165,40.69,20221013,5.57,N,049080,500,424 억,,1029388,N,N,890,N,00,N
20230919,110440,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1619,106,2,7.01,33670372723,20915859,299.23,1508,1690,1481,1966,1060,1513,1609.80,1.21,0,-357164,1624,1568,1533,1477,1442,1551,1460,424,453,500,900,1,1,84883347,1374,-16.52,2.25,12,24.64,-98.00,718.00,2255,20230126,-28.20,1165,20221013,38.97,2255,-28.20,20230126,1355,19.48,20230103,2255,-28.20,20230126,1165,38.97,20221013,5.57,N,049080,500,424 억,,1029388,N,N,890,N,00,N
20230919,100436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1631,118,2,7.80,25366519800,15756909,225.42,1508,1690,1481,1966,1060,1513,1609.87,1.21,0,-395897,1624,1568,1533,1477,1442,1551,1460,424,453,500,900,1,1,84883347,1384,-16.64,2.27,12,18.56,-98.00,718.00,2255,20230126,-27.67,1165,20221013,40.00,2255,-27.67,20230126,1355,20.37,20230103,2255,-27.67,20230126,1165,40.00,20221013,5.57,N,049080,500,424 억,,1029388,N,N,890,N,00,N
20230919,090435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1518,5,2,0.33,447904668,296843,4.25,1508,1520,1493,1966,1060,1513,1508.88,1.21,0,-31589,1624,1568,1533,1477,1442,1551,1460,424,453,500,900,1,1,84883347,1289,-15.49,2.11,12,0.35,-98.00,718.00,2255,20230126,-32.68,1165,20221013,30.30,2255,-32.68,20230126,1355,12.03,20230103,2255,-32.68,20230126,1165,30.30,20221013,5.57,N,049080,500,424 억,,1029388,N,N,890,N,00,N
20230918,160436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1513,-94,5,-5.85,10559316618,6878255,12.31,1584,1589,1498,2085,1125,1607,1535.17,1.13,0,55691,1799,1703,1642,1546,1485,1751,1594,424,478,500,960,1,1,84883347,1284,-15.44,2.11,12,8.10,-98.00,718.00,2255,20230126,-32.90,1165,20221013,29.87,2255,-32.90,20230126,1355,11.66,20230103,2255,-32.90,20230126,1165,29.87,20221013,5.13,N,049080,500,424 억,,956282,N,N,890,N,00,N
20230918,150434,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1503,-104,5,-6.47,9998546824,6506139,11.64,1584,1589,1498,2085,1125,1607,1536.68,1.13,0,66109,1799,1703,1642,1546,1485,1751,1594,424,478,500,960,1,1,84883347,1276,-15.34,2.09,12,7.66,-98.00,718.00,2255,20230126,-33.35,1165,20221013,29.01,2255,-33.35,20230126,1355,10.92,20230103,2255,-33.35,20230126,1165,29.01,20221013,5.13,N,049080,500,424 억,,956282,N,N,2054,N,00,N
20230918,140446,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1499,-108,5,-6.72,9019630242,5855892,10.48,1584,1589,1499,2085,1125,1607,1540.15,1.13,0,36279,1799,1703,1642,1546,1485,1751,1594,424,478,500,960,1,1,84883347,1272,-15.30,2.09,12,6.90,-98.00,718.00,2255,20230126,-33.53,1165,20221013,28.67,2255,-33.53,20230126,1355,10.63,20230103,2255,-33.53,20230126,1165,28.67,20221013,5.13,N,049080,500,424 억,,956282,N,N,2054,N,00,N
20230918,130436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1523,-84,5,-5.23,7339228871,4742070,8.49,1584,1589,1515,2085,1125,1607,1547.56,1.13,0,-147567,1799,1703,1642,1546,1485,1751,1594,424,478,500,960,1,1,84883347,1293,-15.54,2.12,12,5.59,-98.00,718.00,2255,20230126,-32.46,1165,20221013,30.73,2255,-32.46,20230126,1355,12.40,20230103,2255,-32.46,20230126,1165,30.73,20221013,5.13,N,049080,500,424 억,,956282,N,N,2054,N,00,N
20230918,120436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1537,-70,5,-4.36,6247180400,4027541,7.21,1584,1589,1531,2085,1125,1607,1550.97,1.13,0,-154477,1799,1703,1642,1546,1485,1751,1594,424,478,500,960,1,1,84883347,1305,-15.68,2.14,12,4.74,-98.00,718.00,2255,20230126,-31.84,1165,20221013,31.93,2255,-31.84,20230126,1355,13.43,20230103,2255,-31.84,20230126,1165,31.93,20221013,5.13,N,049080,500,424 억,,956282,N,N,2054,N,00,N
20230918,110436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1567,-40,5,-2.49,5552026882,3578092,6.40,1584,1589,1531,2085,1125,1607,1551.51,1.13,0,-170700,1799,1703,1642,1546,1485,1751,1594,424,478,500,960,1,1,84883347,1330,-15.99,2.18,12,4.22,-98.00,718.00,2255,20230126,-30.51,1165,20221013,34.51,2255,-30.51,20230126,1355,15.65,20230103,2255,-30.51,20230126,1165,34.51,20221013,5.13,N,049080,500,424 억,,956282,N,N,2054,N,00,N
20230918,100432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1547,-60,5,-3.73,3737902111,2414455,4.32,1584,1585,1531,2085,1125,1607,1547.88,1.13,0,-138807,1799,1703,1642,1546,1485,1751,1594,424,478,500,960,1,1,84883347,1313,-15.79,2.15,12,2.84,-98.00,718.00,2255,20230126,-31.40,1165,20221013,32.79,2255,-31.40,20230126,1355,14.17,20230103,2255,-31.40,20230126,1165,32.79,20221013,5.13,N,049080,500,424 억,,956282,N,N,2054,N,00,N
20230918,090429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1550,-57,5,-3.55,1036438571,662651,1.19,1584,1585,1546,2085,1125,1607,1563.40,1.13,0,-76504,1799,1703,1642,1546,1485,1751,1594,424,478,500,960,1,1,84883347,1316,-15.82,2.16,12,0.78,-98.00,718.00,2255,20230126,-31.26,1165,20221013,33.05,2255,-31.26,20230126,1355,14.39,20230103,2255,-31.26,20230126,1165,33.05,20221013,5.13,N,049080,500,424 억,,956282,N,N,2054,N,00,N
20230915,160432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1607,-5,5,-0.31,93309906653,55674314,59.81,1587,1738,1581,2095,1129,1612,1676.05,0.88,0,211666,1974,1793,1594,1413,1214,1883,1503,424,483,500,960,1,1,84883347,1364,-16.40,2.24,12,65.59,-98.00,718.00,2255,20230126,-28.74,1165,20221013,37.94,2255,-28.74,20230126,1355,18.60,20230103,2255,-28.74,20230126,1165,37.94,20221013,5.10,N,049080,500,424 억,,748523,N,N,2053,N,00,N
20230915,150435,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1618,6,2,0.37,91686010644,54665755,58.73,1587,1738,1581,2095,1129,1612,1677.23,0.88,0,78138,1974,1793,1594,1413,1214,1883,1503,424,483,500,960,1,1,84883347,1373,-16.51,2.25,12,64.40,-98.00,718.00,2255,20230126,-28.25,1165,20221013,38.88,2255,-28.25,20230126,1355,19.41,20230103,2255,-28.25,20230126,1165,38.88,20221013,5.10,N,049080,500,424 억,,748523,N,N,155,N,00,N
20230915,140432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1634,22,2,1.36,89026019075,53024371,56.97,1587,1738,1581,2095,1129,1612,1678.99,0.88,0,-72088,1974,1793,1594,1413,1214,1883,1503,424,483,500,960,1,1,84883347,1387,-16.67,2.28,12,62.47,-98.00,718.00,2255,20230126,-27.54,1165,20221013,40.26,2255,-27.54,20230126,1355,20.59,20230103,2255,-27.54,20230126,1165,40.26,20221013,5.10,N,049080,500,424 억,,748523,N,N,155,N,00,N
20230915,130431,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1677,65,2,4.03,82676694063,49154837,52.81,1587,1738,1581,2095,1129,1612,1681.99,0.88,0,-90311,1974,1793,1594,1413,1214,1883,1503,424,483,500,960,1,1,84883347,1423,-17.11,2.34,12,57.91,-98.00,718.00,2255,20230126,-25.63,1165,20221013,43.95,2255,-25.63,20230126,1355,23.76,20230103,2255,-25.63,20230126,1165,43.95,20221013,5.10,N,049080,500,424 억,,748523,N,N,155,N,00,N
20230915,120436,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1700,88,2,5.46,75963283281,45188279,48.55,1587,1738,1581,2095,1129,1612,1681.07,0.88,0,-47319,1974,1793,1594,1413,1214,1883,1503,424,483,500,960,1,1,84883347,1443,-17.35,2.37,12,53.24,-98.00,718.00,2255,20230126,-24.61,1165,20221013,45.92,2255,-24.61,20230126,1355,25.46,20230103,2255,-24.61,20230126,1165,45.92,20221013,5.10,N,049080,500,424 억,,748523,N,N,155,N,00,N
20230915,110437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1688,76,2,4.71,64633777912,38553123,41.42,1587,1738,1581,2095,1129,1612,1676.51,0.88,0,-94700,1974,1793,1594,1413,1214,1883,1503,424,483,500,960,1,1,84883347,1433,-17.22,2.35,12,45.42,-98.00,718.00,2255,20230126,-25.14,1165,20221013,44.89,2255,-25.14,20230126,1355,24.58,20230103,2255,-25.14,20230126,1165,44.89,20221013,5.10,N,049080,500,424 억,,748523,N,N,155,N,00,N
20230915,100437,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1676,64,2,3.97,34911668669,21142583,22.71,1587,1708,1581,2095,1129,1612,1651.28,0.88,0,-104724,1974,1793,1594,1413,1214,1883,1503,424,483,500,960,1,1,84883347,1423,-17.10,2.33,12,24.91,-98.00,718.00,2255,20230126,-25.68,1165,20221013,43.86,2255,-25.68,20230126,1355,23.69,20230103,2255,-25.68,20230126,1165,43.86,20221013,5.10,N,049080,500,424 억,,748523,N,N,155,N,00,N
20230915,090429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1608,-4,5,-0.25,3567732436,2230411,2.40,1587,1626,1581,2095,1129,1612,1599.49,0.88,0,209212,1974,1793,1594,1413,1214,1883,1503,424,483,500,960,1,1,84883347,1365,-16.41,2.24,12,2.63,-98.00,718.00,2255,20230126,-28.69,1165,20221013,38.03,2255,-28.69,20230126,1355,18.67,20230103,2255,-28.69,20230126,1165,38.03,20221013,5.10,N,049080,500,424 억,,748523,N,N,155,N,00,N
20230914,160433,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1612,192,2,13.52,150274269242,91812042,637.27,1420,1775,1395,1846,994,1420,1636.86,0.81,0,56881,1660,1539,1447,1326,1234,1600,1387,424,426,500,850,1,1,84883347,1368,-16.45,2.25,12,108.16,-98.00,718.00,2255,20230126,-28.51,1165,20221013,38.37,2255,-28.51,20230126,1355,18.97,20230103,2255,-28.51,20230126,1165,38.37,20221013,5.06,N,049080,500,424 억,,687079,N,N,155,N,00,N
20230914,150426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1738,318,2,22.39,132954579898,81261371,564.04,1420,1775,1395,1846,994,1420,1636.16,0.81,0,-20066,1660,1539,1447,1326,1234,1600,1387,424,426,500,850,1,1,84883347,1475,-17.73,2.42,12,95.73,-98.00,718.00,2255,20230126,-22.93,1165,20221013,49.18,2255,-22.93,20230126,1355,28.27,20230103,2255,-22.93,20230126,1165,49.18,20221013,5.06,N,049080,500,424 억,,687079,N,N,254,N,00,N
20230914,140426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1630,210,2,14.79,60570764838,38850852,269.66,1420,1639,1395,1846,994,1420,1559.10,0.81,0,-16644,1660,1539,1447,1326,1234,1600,1387,424,426,500,850,1,1,84883347,1384,-16.63,2.27,12,45.77,-98.00,718.00,2255,20230126,-27.72,1165,20221013,39.91,2255,-27.72,20230126,1355,20.30,20230103,2255,-27.72,20230126,1165,39.91,20221013,5.06,N,049080,500,424 억,,687079,N,N,254,N,00,N
20230914,130422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1520,100,2,7.04,12318030677,8359306,58.02,1420,1524,1395,1846,994,1420,1473.64,0.81,0,-15928,1660,1539,1447,1326,1234,1600,1387,424,426,500,850,1,1,84883347,1290,-15.51,2.12,12,9.85,-98.00,718.00,2255,20230126,-32.59,1165,20221013,30.47,2255,-32.59,20230126,1355,12.18,20230103,2255,-32.59,20230126,1165,30.47,20221013,5.06,N,049080,500,424 억,,687079,N,N,254,N,00,N
20230914,120432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1439,19,2,1.34,5345878721,3699570,25.68,1420,1488,1395,1846,994,1420,1445.07,0.81,0,-20760,1660,1539,1447,1326,1234,1600,1387,424,426,500,850,1,1,84883347,1221,-14.68,2.00,12,4.36,-98.00,718.00,2255,20230126,-36.19,1165,20221013,23.52,2255,-36.19,20230126,1355,6.20,20230103,2255,-36.19,20230126,1165,23.52,20221013,5.06,N,049080,500,424 억,,687079,N,N,254,N,00,N
20230914,110426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1403,-17,5,-1.20,1645630358,1166032,8.09,1420,1440,1395,1846,994,1420,1411.23,0.81,0,72568,1660,1539,1447,1326,1234,1600,1387,424,426,500,850,1,1,84883347,1191,-14.32,1.95,12,1.37,-98.00,718.00,2255,20230126,-37.78,1165,20221013,20.43,2255,-37.78,20230126,1355,3.54,20230103,2255,-37.78,20230126,1165,20.43,20221013,5.06,N,049080,500,424 억,,687079,N,N,254,N,00,N
20230914,100421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1398,-22,5,-1.55,1403234101,992713,6.89,1420,1440,1396,1846,994,1420,1413.46,0.81,0,73864,1660,1539,1447,1326,1234,1600,1387,424,426,500,850,1,1,84883347,1187,-14.27,1.95,12,1.17,-98.00,718.00,2255,20230126,-38.00,1165,20221013,20.00,2255,-38.00,20230126,1355,3.17,20230103,2255,-38.00,20230126,1165,20.00,20221013,5.06,N,049080,500,424 억,,687079,N,N,254,N,00,N
20230914,090429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1430,10,2,0.70,369419425,259576,1.80,1420,1440,1411,1846,994,1420,1423.30,0.81,0,1988,1660,1539,1447,1326,1234,1600,1387,424,426,500,850,1,1,84883347,1214,-14.59,1.99,12,0.31,-98.00,718.00,2255,20230126,-36.59,1165,20221013,22.75,2255,-36.59,20230126,1355,5.54,20230103,2255,-36.59,20230126,1165,22.75,20221013,5.06,N,049080,500,424 억,,687079,N,N,254,N,00,N
20230913,160432,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1420,29,2,2.08,21131951806,14282951,3382.90,1395,1568,1355,1808,974,1391,1479.61,1.37,0,-474677,1434,1412,1401,1379,1368,1407,1374,424,417,500,830,1,1,84883347,1205,-14.49,1.98,12,16.83,-98.00,718.00,2255,20230126,-37.03,1165,20221013,21.89,2255,-37.03,20230126,1355,4.80,20230913,2255,-37.03,20230126,1165,21.89,20221013,5.05,N,049080,500,424 억,,1161850,N,N,254,N,00,N
20230913,150427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1402,11,2,0.79,20265756806,13665784,3236.73,1395,1568,1355,1808,974,1391,1482.96,1.37,0,-500086,1434,1412,1401,1379,1368,1407,1374,424,417,500,830,1,1,84883347,1190,-14.31,1.95,12,16.10,-98.00,718.00,2255,20230126,-37.83,1165,20221013,20.34,2255,-37.83,20230126,1355,3.47,20230913,2255,-37.83,20230126,1165,20.34,20221013,5.05,N,049080,500,424 억,,1161850,Y,N,7,N,00,N
20230913,140429,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1367,-24,5,-1.73,903573667,659537,156.21,1395,1400,1355,1808,974,1391,1369.97,1.37,0,-77749,1434,1412,1401,1379,1368,1407,1374,424,417,500,830,1,1,84883347,1160,-13.95,1.90,12,0.78,-98.00,718.00,2255,20230126,-39.38,1165,20221013,17.34,2255,-39.38,20230126,1355,0.89,20230913,2255,-39.38,20230126,1165,17.34,20221013,5.05,N,049080,500,424 억,,1161850,N,N,7,N,00,N
20230913,130419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1359,-32,5,-2.30,799876194,583565,138.22,1395,1400,1359,1808,974,1391,1370.63,1.37,0,-92805,1434,1412,1401,1379,1368,1407,1374,424,417,500,830,1,1,84883347,1154,-13.87,1.89,12,0.69,-98.00,718.00,2255,20230126,-39.73,1165,20221013,16.65,2255,-39.73,20230126,1355,0.30,20230103,2255,-39.73,20230126,1165,16.65,20221013,5.05,N,049080,500,424 억,,1161850,N,N,7,N,00,N
20230913,120430,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1365,-26,5,-1.87,623148129,453731,107.47,1395,1400,1360,1808,974,1391,1373.34,1.37,0,-92570,1434,1412,1401,1379,1368,1407,1374,424,417,500,830,1,1,84883347,1159,-13.93,1.90,12,0.53,-98.00,718.00,2255,20230126,-39.47,1165,20221013,17.17,2255,-39.47,20230126,1355,0.74,20230103,2255,-39.47,20230126,1165,17.17,20221013,5.05,N,049080,500,424 억,,1161850,N,N,7,N,00,N
20230913,110427,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1371,-20,5,-1.44,438506169,318291,75.39,1395,1400,1365,1808,974,1391,1377.64,1.37,0,-75137,1434,1412,1401,1379,1368,1407,1374,424,417,500,830,1,1,84883347,1164,-13.99,1.91,12,0.37,-98.00,718.00,2255,20230126,-39.20,1165,20221013,17.68,2255,-39.20,20230126,1355,1.18,20230103,2255,-39.20,20230126,1165,17.68,20221013,5.05,N,049080,500,424 억,,1161850,N,N,7,N,00,N
20230913,100422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1379,-12,5,-0.86,172484063,124242,29.43,1395,1400,1378,1808,974,1391,1388.26,1.37,0,-30837,1434,1412,1401,1379,1368,1407,1374,424,417,500,830,1,1,84883347,1171,-14.07,1.92,12,0.15,-98.00,718.00,2255,20230126,-38.85,1165,20221013,18.37,2255,-38.85,20230126,1355,1.77,20230103,2255,-38.85,20230126,1165,18.37,20221013,5.05,N,049080,500,424 억,,1161850,N,N,7,N,00,N
20230913,090418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1395,4,2,0.29,20266293,14558,3.45,1395,1399,1381,1808,974,1391,1392.21,1.37,0,3596,1434,1412,1401,1379,1368,1407,1374,424,417,500,830,1,1,84883347,1184,-14.23,1.94,12,0.02,-98.00,718.00,2255,20230126,-38.14,1165,20221013,19.74,2255,-38.14,20230126,1355,2.95,20230103,2255,-38.14,20230126,1165,19.74,20221013,5.05,N,049080,500,424 억,,1161850,N,N,7,N,00,N
20230912,160416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1391,-5,5,-0.36,580687891,413425,102.80,1396,1423,1390,1814,978,1396,1404.61,1.38,0,-8109,1426,1410,1403,1387,1380,1407,1384,424,418,500,830,1,1,84883347,1181,-14.19,1.94,12,0.49,-98.00,718.00,2255,20230126,-38.31,1165,20221013,19.40,2255,-38.31,20230126,1355,2.66,20230103,2255,-38.31,20230126,1165,19.40,20221013,5.04,N,049080,500,424 억,,1169959,N,N,7,N,00,N
20230912,150425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1396,0,3,0.00,513111941,364903,90.74,1396,1423,1396,1814,978,1396,1406.16,1.38,0,-7881,1426,1410,1403,1387,1380,1407,1384,424,418,500,830,1,1,84883347,1185,-14.24,1.94,12,0.43,-98.00,718.00,2255,20230126,-38.09,1165,20221013,19.83,2255,-38.09,20230126,1355,3.03,20230103,2255,-38.09,20230126,1165,19.83,20221013,5.04,N,049080,500,424 억,,1169959,N,N,0,N,00,N
20230912,140423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1400,4,2,0.29,431098504,306223,76.15,1396,1423,1396,1814,978,1396,1407.79,1.38,0,2489,1426,1410,1403,1387,1380,1407,1384,424,418,500,830,1,1,84883347,1188,-14.29,1.95,12,0.36,-98.00,718.00,2255,20230126,-37.92,1165,20221013,20.17,2255,-37.92,20230126,1355,3.32,20230103,2255,-37.92,20230126,1165,20.17,20221013,5.04,N,049080,500,424 억,,1169959,N,N,0,N,00,N
20230912,130421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1401,5,2,0.36,382156202,271288,67.46,1396,1423,1396,1814,978,1396,1408.67,1.38,0,19193,1426,1410,1403,1387,1380,1407,1384,424,418,500,830,1,1,84883347,1189,-14.30,1.95,12,0.32,-98.00,718.00,2255,20230126,-37.87,1165,20221013,20.26,2255,-37.87,20230126,1355,3.39,20230103,2255,-37.87,20230126,1165,20.26,20221013,5.04,N,049080,500,424 억,,1169959,N,N,0,N,00,N
20230912,120416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1408,12,2,0.86,303343766,215132,53.49,1396,1423,1396,1814,978,1396,1410.04,1.38,0,40245,1426,1410,1403,1387,1380,1407,1384,424,418,500,830,1,1,84883347,1195,-14.37,1.96,12,0.25,-98.00,718.00,2255,20230126,-37.56,1165,20221013,20.86,2255,-37.56,20230126,1355,3.91,20230103,2255,-37.56,20230126,1165,20.86,20221013,5.04,N,049080,500,424 억,,1169959,N,N,0,N,00,N
20230912,110420,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1405,9,2,0.64,271184498,192279,47.81,1396,1423,1396,1814,978,1396,1410.37,1.38,0,45285,1426,1410,1403,1387,1380,1407,1384,424,418,500,830,1,1,84883347,1193,-14.34,1.96,12,0.23,-98.00,718.00,2255,20230126,-37.69,1165,20221013,20.60,2255,-37.69,20230126,1355,3.69,20230103,2255,-37.69,20230126,1165,20.60,20221013,5.04,N,049080,500,424 억,,1169959,N,N,0,N,00,N
20230912,100419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1414,18,2,1.29,196522547,139248,34.63,1396,1423,1396,1814,978,1396,1411.31,1.38,0,52015,1426,1410,1403,1387,1380,1407,1384,424,418,500,830,1,1,84883347,1200,-14.43,1.97,12,0.16,-98.00,718.00,2255,20230126,-37.29,1165,20221013,21.37,2255,-37.29,20230126,1355,4.35,20230103,2255,-37.29,20230126,1165,21.37,20221013,5.04,N,049080,500,424 억,,1169959,N,N,0,N,00,N
20230912,090425,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1403,7,2,0.50,22633003,16200,4.03,1396,1403,1396,1814,978,1396,1397.10,1.38,0,5917,1426,1410,1403,1387,1380,1407,1384,424,418,500,830,1,1,84883347,1191,-14.32,1.95,12,0.02,-98.00,718.00,2255,20230126,-37.78,1165,20221013,20.43,2255,-37.78,20230126,1355,3.54,20230103,2255,-37.78,20230126,1165,20.43,20221013,5.04,N,049080,500,424 억,,1169959,N,N,0,N,00,N
20230911,160416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1396,-14,5,-0.99,562574969,399696,65.99,1410,1419,1396,1833,987,1410,1407.51,1.45,0,-60056,1497,1453,1428,1384,1359,1441,1372,424,423,500,840,1,1,84883347,1185,-14.24,1.94,12,0.47,-98.00,718.00,2255,20230126,-38.09,1165,20221013,19.83,2255,-38.09,20230126,1355,3.03,20230103,2255,-38.09,20230126,1165,19.83,20221013,4.98,N,049080,500,424 억,,1230014,N,N,0,N,00,N
20230911,150423,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1406,-4,5,-0.28,509695192,361909,59.75,1410,1419,1400,1833,987,1410,1408.35,1.45,0,-58899,1497,1453,1428,1384,1359,1441,1372,424,423,500,840,1,1,84883347,1193,-14.35,1.96,12,0.43,-98.00,718.00,2255,20230126,-37.65,1165,20221013,20.69,2255,-37.65,20230126,1355,3.76,20230103,2255,-37.65,20230126,1165,20.69,20221013,4.98,N,049080,500,424 억,,1230014,N,N,0,N,00,N
20230911,140428,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1408,-2,5,-0.14,362272893,256814,42.40,1410,1419,1403,1833,987,1410,1410.64,1.45,0,-29775,1497,1453,1428,1384,1359,1441,1372,424,423,500,840,1,1,84883347,1195,-14.37,1.96,12,0.30,-98.00,718.00,2255,20230126,-37.56,1165,20221013,20.86,2255,-37.56,20230126,1355,3.91,20230103,2255,-37.56,20230126,1165,20.86,20221013,4.98,N,049080,500,424 억,,1230014,N,N,0,N,00,N
20230911,130412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1409,-1,5,-0.07,310620502,220133,36.35,1410,1419,1403,1833,987,1410,1411.06,1.45,0,-21071,1497,1453,1428,1384,1359,1441,1372,424,423,500,840,1,1,84883347,1196,-14.38,1.96,12,0.26,-98.00,718.00,2255,20230126,-37.52,1165,20221013,20.94,2255,-37.52,20230126,1355,3.99,20230103,2255,-37.52,20230126,1165,20.94,20221013,4.98,N,049080,500,424 억,,1230014,N,N,0,N,00,N
20230911,120418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1411,1,2,0.07,281878877,199726,32.98,1410,1419,1403,1833,987,1410,1411.33,1.45,0,-17371,1497,1453,1428,1384,1359,1441,1372,424,423,500,840,1,1,84883347,1198,-14.40,1.97,12,0.24,-98.00,718.00,2255,20230126,-37.43,1165,20221013,21.12,2255,-37.43,20230126,1355,4.13,20230103,2255,-37.43,20230126,1165,21.12,20221013,4.98,N,049080,500,424 억,,1230014,N,N,0,N,00,N
20230911,110410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1415,5,2,0.35,251738372,178372,29.45,1410,1419,1403,1833,987,1410,1411.31,1.45,0,-17194,1497,1453,1428,1384,1359,1441,1372,424,423,500,840,1,1,84883347,1201,-14.44,1.97,12,0.21,-98.00,718.00,2255,20230126,-37.25,1165,20221013,21.46,2255,-37.25,20230126,1355,4.43,20230103,2255,-37.25,20230126,1165,21.46,20221013,4.98,N,049080,500,424 억,,1230014,N,N,0,N,00,N
20230911,100412,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1410,0,3,0.00,187397275,132739,21.92,1410,1419,1403,1833,987,1410,1411.77,1.45,0,-24493,1497,1453,1428,1384,1359,1441,1372,424,423,500,840,1,1,84883347,1197,-14.39,1.96,12,0.16,-98.00,718.00,2255,20230126,-37.47,1165,20221013,21.03,2255,-37.47,20230126,1355,4.06,20230103,2255,-37.47,20230126,1165,21.03,20221013,4.98,N,049080,500,424 억,,1230014,N,N,0,N,00,N
20230911,090411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1410,0,3,0.00,13907528,9863,1.63,1410,1413,1410,1833,987,1410,1410.07,1.45,0,2770,1497,1453,1428,1384,1359,1441,1372,424,423,500,840,1,1,84883347,1197,-14.39,1.96,12,0.01,-98.00,718.00,2255,20230126,-37.47,1165,20221013,21.03,2255,-37.47,20230126,1355,4.06,20230103,2255,-37.47,20230126,1165,21.03,20221013,4.98,N,049080,500,424 억,,1230014,N,N,0,N,00,N
20230908,160417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1410,-5,5,-0.35,857330173,602547,113.65,1413,1472,1403,1839,991,1415,1422.85,1.52,0,-59293,1459,1437,1426,1404,1393,1431,1398,424,424,500,840,1,1,84883347,1197,-14.39,1.96,12,0.71,-98.00,718.00,2255,20230126,-37.47,1165,20221013,21.03,2255,-37.47,20230126,1355,4.06,20230103,2255,-37.47,20230126,1165,21.03,20221013,5.00,N,049080,500,424 억,,1289307,N,N,328,N,00,N
20230908,150419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1414,-1,5,-0.07,784042630,550645,103.86,1413,1472,1403,1839,991,1415,1423.87,1.52,0,-73504,1459,1437,1426,1404,1393,1431,1398,424,424,500,840,1,1,84883347,1200,-14.43,1.97,12,0.65,-98.00,718.00,2255,20230126,-37.29,1165,20221013,21.37,2255,-37.29,20230126,1355,4.35,20230103,2255,-37.29,20230126,1165,21.37,20221013,5.00,N,049080,500,424 억,,1289307,N,N,328,N,00,N
20230908,140419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1417,2,2,0.14,718068079,504002,95.06,1413,1472,1403,1839,991,1415,1424.74,1.52,0,-73465,1459,1437,1426,1404,1393,1431,1398,424,424,500,840,1,1,84883347,1203,-14.46,1.97,12,0.59,-98.00,718.00,2255,20230126,-37.16,1165,20221013,21.63,2255,-37.16,20230126,1355,4.58,20230103,2255,-37.16,20230126,1165,21.63,20221013,5.00,N,049080,500,424 억,,1289307,N,N,328,N,00,N
20230908,130419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1426,11,2,0.78,620705986,435327,82.11,1413,1472,1403,1839,991,1415,1425.84,1.52,0,-68719,1459,1437,1426,1404,1393,1431,1398,424,424,500,840,1,1,84883347,1210,-14.55,1.99,12,0.51,-98.00,718.00,2255,20230126,-36.76,1165,20221013,22.40,2255,-36.76,20230126,1355,5.24,20230103,2255,-36.76,20230126,1165,22.40,20221013,5.00,N,049080,500,424 억,,1289307,N,N,328,N,00,N
20230908,120426,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1420,5,2,0.35,527358872,369769,69.75,1413,1472,1403,1839,991,1415,1426.19,1.52,0,-86198,1459,1437,1426,1404,1393,1431,1398,424,424,500,840,1,1,84883347,1205,-14.49,1.98,12,0.44,-98.00,718.00,2255,20230126,-37.03,1165,20221013,21.89,2255,-37.03,20230126,1355,4.80,20230103,2255,-37.03,20230126,1165,21.89,20221013,5.00,N,049080,500,424 억,,1289307,N,N,328,N,00,N
20230908,110421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1426,11,2,0.78,482851244,338441,63.84,1413,1472,1403,1839,991,1415,1426.70,1.52,0,-83969,1459,1437,1426,1404,1393,1431,1398,424,424,500,840,1,1,84883347,1210,-14.55,1.99,12,0.40,-98.00,718.00,2255,20230126,-36.76,1165,20221013,22.40,2255,-36.76,20230126,1355,5.24,20230103,2255,-36.76,20230126,1165,22.40,20221013,5.00,N,049080,500,424 억,,1289307,N,N,328,N,00,N
20230908,100417,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1424,9,2,0.64,437612516,306660,57.84,1413,1472,1403,1839,991,1415,1427.04,1.52,0,-69044,1459,1437,1426,1404,1393,1431,1398,424,424,500,840,1,1,84883347,1209,-14.53,1.98,12,0.36,-98.00,718.00,2255,20230126,-36.85,1165,20221013,22.23,2255,-36.85,20230126,1355,5.09,20230103,2255,-36.85,20230126,1165,22.23,20221013,5.00,N,049080,500,424 억,,1289307,N,N,328,N,00,N
20230908,090424,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1405,-10,5,-0.71,25874639,18364,3.46,1413,1414,1403,1839,991,1415,1408.92,1.52,0,-10541,1459,1437,1426,1404,1393,1431,1398,424,424,500,840,1,1,84883347,1193,-14.34,1.96,12,0.02,-98.00,718.00,2255,20230126,-37.69,1165,20221013,20.60,2255,-37.69,20230126,1355,3.69,20230103,2255,-37.69,20230126,1165,20.60,20221013,5.00,N,049080,500,424 억,,1289307,N,N,328,N,00,N
20230907,160416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1415,-23,5,-1.60,745521035,524305,116.45,1436,1448,1415,1869,1007,1438,1421.93,1.51,0,3578,1494,1466,1452,1424,1410,1459,1417,424,431,500,860,1,1,84883347,1201,-14.44,1.97,12,0.62,-98.00,718.00,2255,20230126,-37.25,1165,20221013,21.46,2255,-37.25,20230126,1355,4.43,20230103,2255,-37.25,20230126,1165,21.46,20221013,4.97,N,049080,500,424 억,,1285729,N,N,328,N,00,N
20230907,150416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1420,-18,5,-1.25,680643481,478483,106.28,1436,1448,1416,1869,1007,1438,1422.50,1.51,0,1890,1494,1466,1452,1424,1410,1459,1417,424,431,500,860,1,1,84883347,1205,-14.49,1.98,12,0.56,-98.00,718.00,2255,20230126,-37.03,1165,20221013,21.89,2255,-37.03,20230126,1355,4.80,20230103,2255,-37.03,20230126,1165,21.89,20221013,4.97,N,049080,500,424 억,,1285729,N,N,13,N,00,N
20230907,140415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1417,-21,5,-1.46,615917610,432869,96.14,1436,1448,1416,1869,1007,1438,1422.87,1.51,0,7481,1494,1466,1452,1424,1410,1459,1417,424,431,500,860,1,1,84883347,1203,-14.46,1.97,12,0.51,-98.00,718.00,2255,20230126,-37.16,1165,20221013,21.63,2255,-37.16,20230126,1355,4.58,20230103,2255,-37.16,20230126,1165,21.63,20221013,4.97,N,049080,500,424 억,,1285729,N,N,13,N,00,N
20230907,130416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1429,-9,5,-0.63,551056930,387165,85.99,1436,1448,1416,1869,1007,1438,1423.31,1.51,0,16774,1494,1466,1452,1424,1410,1459,1417,424,431,500,860,1,1,84883347,1213,-14.58,1.99,12,0.46,-98.00,718.00,2255,20230126,-36.63,1165,20221013,22.66,2255,-36.63,20230126,1355,5.46,20230103,2255,-36.63,20230126,1165,22.66,20221013,4.97,N,049080,500,424 억,,1285729,N,N,13,N,00,N
20230907,120421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1418,-20,5,-1.39,509431158,357925,79.50,1436,1448,1416,1869,1007,1438,1423.29,1.51,0,19935,1494,1466,1452,1424,1410,1459,1417,424,431,500,860,1,1,84883347,1204,-14.47,1.97,12,0.42,-98.00,718.00,2255,20230126,-37.12,1165,20221013,21.72,2255,-37.12,20230126,1355,4.65,20230103,2255,-37.12,20230126,1165,21.72,20221013,4.97,N,049080,500,424 억,,1285729,N,N,13,N,00,N
20230907,110421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1418,-20,5,-1.39,445072481,312551,69.42,1436,1448,1417,1869,1007,1438,1424.00,1.51,0,15085,1494,1466,1452,1424,1410,1459,1417,424,431,500,860,1,1,84883347,1204,-14.47,1.97,12,0.37,-98.00,718.00,2255,20230126,-37.12,1165,20221013,21.72,2255,-37.12,20230126,1355,4.65,20230103,2255,-37.12,20230126,1165,21.72,20221013,4.97,N,049080,500,424 억,,1285729,N,N,13,N,00,N
20230907,100416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1422,-16,5,-1.11,349039735,244947,54.40,1436,1448,1419,1869,1007,1438,1424.96,1.51,0,39565,1494,1466,1452,1424,1410,1459,1417,424,431,500,860,1,1,84883347,1207,-14.51,1.98,12,0.29,-98.00,718.00,2255,20230126,-36.94,1165,20221013,22.06,2255,-36.94,20230126,1355,4.94,20230103,2255,-36.94,20230126,1165,22.06,20221013,4.97,N,049080,500,424 억,,1285729,N,N,13,N,00,N
20230907,090421,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1432,-6,5,-0.42,62349674,43731,9.71,1436,1436,1420,1869,1007,1438,1425.75,1.51,0,29808,1494,1466,1452,1424,1410,1459,1417,424,431,500,860,1,1,84883347,1216,-14.61,1.99,12,0.05,-98.00,718.00,2255,20230126,-36.50,1165,20221013,22.92,2255,-36.50,20230126,1355,5.68,20230103,2255,-36.50,20230126,1165,22.92,20221013,4.97,N,049080,500,424 억,,1285729,N,N,13,N,00,N
20230906,160416,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1438,-33,5,-2.24,649970068,446399,138.48,1475,1480,1438,1912,1030,1471,1456.03,1.60,0,-73269,1516,1493,1482,1459,1448,1488,1454,424,441,500,880,1,1,84883347,1221,-14.67,2.00,12,0.53,-98.00,718.00,2255,20230126,-36.23,1165,20221013,23.43,2255,-36.23,20230126,1355,6.13,20230103,2255,-36.23,20230126,1165,23.43,20221013,4.90,N,049080,500,424 억,,1359174,N,N,13,N,00,N
20230906,150415,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1442,-29,5,-1.97,586576394,402370,124.82,1475,1480,1438,1912,1030,1471,1457.80,1.60,0,-57733,1516,1493,1482,1459,1448,1488,1454,424,441,500,880,1,1,84883347,1224,-14.71,2.01,12,0.47,-98.00,718.00,2255,20230126,-36.05,1165,20221013,23.78,2255,-36.05,20230126,1355,6.42,20230103,2255,-36.05,20230126,1165,23.78,20221013,4.90,N,049080,500,424 억,,1359174,N,N,0,N,00,N
20230906,140418,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1454,-17,5,-1.16,397094678,271296,84.16,1475,1480,1454,1912,1030,1471,1463.70,1.60,0,-17540,1516,1493,1482,1459,1448,1488,1454,424,441,500,880,1,1,84883347,1234,-14.84,2.03,12,0.32,-98.00,718.00,2255,20230126,-35.52,1165,20221013,24.81,2255,-35.52,20230126,1355,7.31,20230103,2255,-35.52,20230126,1165,24.81,20221013,4.90,N,049080,500,424 억,,1359174,N,N,0,N,00,N
20230906,130414,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1466,-5,5,-0.34,302939360,206767,64.14,1475,1480,1460,1912,1030,1471,1465.12,1.60,0,-11133,1516,1493,1482,1459,1448,1488,1454,424,441,500,880,1,1,84883347,1244,-14.96,2.04,12,0.24,-98.00,718.00,2255,20230126,-34.99,1165,20221013,25.84,2255,-34.99,20230126,1355,8.19,20230103,2255,-34.99,20230126,1165,25.84,20221013,4.90,N,049080,500,424 억,,1359174,N,N,0,N,00,N
20230906,120419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1469,-2,5,-0.14,285366618,194787,60.43,1475,1480,1460,1912,1030,1471,1465.02,1.60,0,-7795,1516,1493,1482,1459,1448,1488,1454,424,441,500,880,1,1,84883347,1247,-14.99,2.05,12,0.23,-98.00,718.00,2255,20230126,-34.86,1165,20221013,26.09,2255,-34.86,20230126,1355,8.41,20230103,2255,-34.86,20230126,1165,26.09,20221013,4.90,N,049080,500,424 억,,1359174,N,N,0,N,00,N
20230906,110419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1464,-7,5,-0.48,182324496,124425,38.60,1475,1477,1460,1912,1030,1471,1465.34,1.60,0,-3300,1516,1493,1482,1459,1448,1488,1454,424,441,500,880,1,1,84883347,1243,-14.94,2.04,12,0.15,-98.00,718.00,2255,20230126,-35.08,1165,20221013,25.67,2255,-35.08,20230126,1355,8.04,20230103,2255,-35.08,20230126,1165,25.67,20221013,4.90,N,049080,500,424 억,,1359174,N,N,0,N,00,N
20230906,100407,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1467,-4,5,-0.27,157451713,107450,33.33,1475,1477,1460,1912,1030,1471,1465.35,1.60,0,-1838,1516,1493,1482,1459,1448,1488,1454,424,441,500,880,1,1,84883347,1245,-14.97,2.04,12,0.13,-98.00,718.00,2255,20230126,-34.94,1165,20221013,25.92,2255,-34.94,20230126,1355,8.27,20230103,2255,-34.94,20230126,1165,25.92,20221013,4.90,N,049080,500,424 억,,1359174,N,N,0,N,00,N
20230906,090411,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1469,-2,5,-0.14,39314792,26808,8.32,1475,1477,1460,1912,1030,1471,1466.53,1.60,0,-9844,1516,1493,1482,1459,1448,1488,1454,424,441,500,880,1,1,84883347,1247,-14.99,2.05,12,0.03,-98.00,718.00,2255,20230126,-34.86,1165,20221013,26.09,2255,-34.86,20230126,1355,8.41,20230103,2255,-34.86,20230126,1165,26.09,20221013,4.90,N,049080,500,424 억,,1359174,N,N,0,N,00,N
20230905,160410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1471,2,2,0.14,471363398,318233,59.38,1472,1505,1471,1909,1029,1469,1481.25,1.61,0,-7855,1524,1496,1482,1454,1440,1489,1447,424,440,500,880,1,1,84883347,1249,-15.01,2.05,12,0.37,-98.00,718.00,2255,20230126,-34.77,1165,20221013,26.27,2255,-34.77,20230126,1355,8.56,20230103,2255,-34.77,20230126,1165,26.27,20221013,4.90,N,049080,500,424 억,,1367073,N,N,78,N,00,N
20230905,150422,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1472,3,2,0.20,431955737,291477,54.39,1472,1505,1471,1909,1029,1469,1481.95,1.61,0,-2290,1524,1496,1482,1454,1440,1489,1447,424,440,500,880,1,1,84883347,1249,-15.02,2.05,12,0.34,-98.00,718.00,2255,20230126,-34.72,1165,20221013,26.35,2255,-34.72,20230126,1355,8.63,20230103,2255,-34.72,20230126,1165,26.35,20221013,4.90,N,049080,500,424 억,,1367073,N,N,78,N,00,N
20230905,140419,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1477,8,2,0.54,345920689,233115,43.50,1472,1505,1471,1909,1029,1469,1483.91,1.61,0,4600,1524,1496,1482,1454,1440,1489,1447,424,440,500,880,1,1,84883347,1254,-15.07,2.06,12,0.27,-98.00,718.00,2255,20230126,-34.50,1165,20221013,26.78,2255,-34.50,20230126,1355,9.00,20230103,2255,-34.50,20230126,1165,26.78,20221013,4.90,N,049080,500,424 억,,1367073,N,N,78,N,00,N
20230905,130402,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1490,21,2,1.43,294967475,198646,37.07,1472,1505,1471,1909,1029,1469,1484.89,1.61,0,2435,1524,1496,1482,1454,1440,1489,1447,424,440,500,880,1,1,84883347,1265,-15.20,2.08,12,0.23,-98.00,718.00,2255,20230126,-33.92,1165,20221013,27.90,2255,-33.92,20230126,1355,9.96,20230103,2255,-33.92,20230126,1165,27.90,20221013,4.90,N,049080,500,424 억,,1367073,N,N,78,N,00,N
20230905,120410,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1485,16,2,1.09,264552479,178216,33.26,1472,1505,1471,1909,1029,1469,1484.45,1.61,0,5958,1524,1496,1482,1454,1440,1489,1447,424,440,500,880,1,1,84883347,1261,-15.15,2.07,12,0.21,-98.00,718.00,2255,20230126,-34.15,1165,20221013,27.47,2255,-34.15,20230126,1355,9.59,20230103,2255,-34.15,20230126,1165,27.47,20221013,4.90,N,049080,500,424 억,,1367073,N,N,78,N,00,N
20230905,110413,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1479,10,2,0.68,227392208,153083,28.57,1472,1505,1471,1909,1029,1469,1485.42,1.61,0,5044,1524,1496,1482,1454,1440,1489,1447,424,440,500,880,1,1,84883347,1255,-15.09,2.06,12,0.18,-98.00,718.00,2255,20230126,-34.41,1165,20221013,26.95,2255,-34.41,20230126,1355,9.15,20230103,2255,-34.41,20230126,1165,26.95,20221013,4.90,N,049080,500,424 억,,1367073,N,N,78,N,00,N
20230905,100408,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1480,11,2,0.75,152969924,102611,19.15,1472,1505,1472,1909,1029,1469,1490.78,1.61,0,20380,1524,1496,1482,1454,1440,1489,1447,424,440,500,880,1,1,84883347,1256,-15.10,2.06,12,0.12,-98.00,718.00,2255,20230126,-34.37,1165,20221013,27.04,2255,-34.37,20230126,1355,9.23,20230103,2255,-34.37,20230126,1165,27.04,20221013,4.90,N,049080,500,424 억,,1367073,N,N,78,N,00,N
20230905,090404,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1485,16,2,1.09,8560357,5791,1.08,1472,1485,1472,1909,1029,1469,1478.22,1.61,0,2480,1524,1496,1482,1454,1440,1489,1447,424,440,500,880,1,1,84883347,1261,-15.15,2.07,12,0.01,-98.00,718.00,2255,20230126,-34.15,1165,20221013,27.47,2255,-34.15,20230126,1355,9.59,20230103,2255,-34.15,20230126,1165,27.47,20221013,4.90,N,049080,500,424 억,,1367073,N,N,78,N,00,N
20230904,160406,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1469,-35,5,-2.33,779745243,525058,65.92,1501,1510,1468,1955,1053,1504,1485.11,1.81,0,-164157,1553,1528,1505,1480,1457,1541,1493,424,451,500,900,1,1,84883347,1247,-14.99,2.05,12,0.62,-98.00,718.00,2255,20230126,-34.86,1165,20221013,26.09,2255,-34.86,20230126,1355,8.41,20230103,2255,-34.86,20230126,1165,26.09,20221013,4.94,N,049080,500,424 억,,1534958,N,N,78,N,00,N
20230904,150400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1473,-31,5,-2.06,730348388,491481,61.71,1501,1510,1468,1955,1053,1504,1485.96,1.81,0,-158766,1553,1528,1505,1480,1457,1541,1493,424,451,500,900,1,1,84883347,1250,-15.03,2.05,12,0.58,-98.00,718.00,2255,20230126,-34.68,1165,20221013,26.44,2255,-34.68,20230126,1355,8.71,20230103,2255,-34.68,20230126,1165,26.44,20221013,4.94,N,049080,500,424 억,,1534958,N,N,3268,N,00,N
20230904,140357,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1472,-32,5,-2.13,670936740,451130,56.64,1501,1510,1469,1955,1053,1504,1487.18,1.81,0,-149925,1553,1528,1505,1480,1457,1541,1493,424,451,500,900,1,1,84883347,1249,-15.02,2.05,12,0.53,-98.00,718.00,2255,20230126,-34.72,1165,20221013,26.35,2255,-34.72,20230126,1355,8.63,20230103,2255,-34.72,20230126,1165,26.35,20221013,4.94,N,049080,500,424 억,,1534958,N,N,3268,N,00,N
20230904,130405,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1477,-27,5,-1.80,551969912,370344,46.50,1501,1510,1476,1955,1053,1504,1490.36,1.81,0,-119354,1553,1528,1505,1480,1457,1541,1493,424,451,500,900,1,1,84883347,1254,-15.07,2.06,12,0.44,-98.00,718.00,2255,20230126,-34.50,1165,20221013,26.78,2255,-34.50,20230126,1355,9.00,20230103,2255,-34.50,20230126,1165,26.78,20221013,4.94,N,049080,500,424 억,,1534958,N,N,3268,N,00,N
20230904,120358,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1486,-18,5,-1.20,394586903,264082,33.16,1501,1510,1482,1955,1053,1504,1494.12,1.81,0,-65669,1553,1528,1505,1480,1457,1541,1493,424,451,500,900,1,1,84883347,1261,-15.16,2.07,12,0.31,-98.00,718.00,2255,20230126,-34.10,1165,20221013,27.55,2255,-34.10,20230126,1355,9.67,20230103,2255,-34.10,20230126,1165,27.55,20221013,4.94,N,049080,500,424 억,,1534958,N,N,3268,N,00,N
20230904,110353,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1486,-18,5,-1.20,339096706,226770,28.47,1501,1510,1482,1955,1053,1504,1495.27,1.81,0,-56675,1553,1528,1505,1480,1457,1541,1493,424,451,500,900,1,1,84883347,1261,-15.16,2.07,12,0.27,-98.00,718.00,2255,20230126,-34.10,1165,20221013,27.55,2255,-34.10,20230126,1355,9.67,20230103,2255,-34.10,20230126,1165,27.55,20221013,4.94,N,049080,500,424 억,,1534958,N,N,3268,N,00,N
20230904,100354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1503,-1,5,-0.07,189960332,126810,15.92,1501,1510,1491,1955,1053,1504,1497.91,1.81,0,-19057,1553,1528,1505,1480,1457,1541,1493,424,451,500,900,1,1,84883347,1276,-15.34,2.09,12,0.15,-98.00,718.00,2255,20230126,-33.35,1165,20221013,29.01,2255,-33.35,20230126,1355,10.92,20230103,2255,-33.35,20230126,1165,29.01,20221013,4.94,N,049080,500,424 억,,1534958,N,N,3268,N,00,N
20230904,090403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1493,-11,5,-0.73,33166341,22134,2.78,1501,1502,1491,1955,1053,1504,1497.99,1.81,0,-6892,1553,1528,1505,1480,1457,1541,1493,424,451,500,900,1,1,84883347,1267,-15.23,2.08,12,0.03,-98.00,718.00,2255,20230126,-33.79,1165,20221013,28.15,2255,-33.79,20230126,1355,10.18,20230103,2255,-33.79,20230126,1165,28.15,20221013,4.94,N,049080,500,424 억,,1534958,N,N,3268,N,00,N
20230901,160354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1504,17,2,1.14,1172212289,777898,98.67,1483,1530,1482,1933,1041,1487,1506.91,1.86,0,-43899,1553,1519,1503,1469,1453,1512,1462,424,446,500,890,1,1,84883347,1277,-15.35,2.09,12,0.92,-98.00,718.00,2255,20230126,-33.30,1165,20221013,29.10,2255,-33.30,20230126,1355,11.00,20230103,2255,-33.30,20230126,1165,29.10,20221013,4.96,N,049080,500,424 억,,1580522,N,N,2960,N,00,N
20230901,150403,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1498,11,2,0.74,1111051111,737240,93.52,1483,1530,1482,1933,1041,1487,1507.05,1.86,0,-42010,1553,1519,1503,1469,1453,1512,1462,424,446,500,890,1,1,84883347,1272,-15.29,2.09,12,0.87,-98.00,718.00,2255,20230126,-33.57,1165,20221013,28.58,2255,-33.57,20230126,1355,10.55,20230103,2255,-33.57,20230126,1165,28.58,20221013,4.96,N,049080,500,424 억,,1580522,N,N,1025,N,00,N
20230901,140400,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1496,9,2,0.61,500288352,332340,42.16,1483,1521,1482,1933,1041,1487,1505.36,1.86,0,20755,1553,1519,1503,1469,1453,1512,1462,424,446,500,890,1,1,84883347,1270,-15.27,2.08,12,0.39,-98.00,718.00,2255,20230126,-33.66,1165,20221013,28.41,2255,-33.66,20230126,1355,10.41,20230103,2255,-33.66,20230126,1165,28.41,20221013,4.96,N,049080,500,424 억,,1580522,N,N,1025,N,00,N
20230901,130353,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1501,14,2,0.94,443298427,294298,37.33,1483,1521,1482,1933,1041,1487,1506.30,1.86,0,38556,1553,1519,1503,1469,1453,1512,1462,424,446,500,890,1,1,84883347,1274,-15.32,2.09,12,0.35,-98.00,718.00,2255,20230126,-33.44,1165,20221013,28.84,2255,-33.44,20230126,1355,10.77,20230103,2255,-33.44,20230126,1165,28.84,20221013,4.96,N,049080,500,424 억,,1580522,N,N,1025,N,00,N
20230901,120355,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1499,12,2,0.81,395677974,262598,33.31,1483,1521,1482,1933,1041,1487,1506.79,1.86,0,40970,1553,1519,1503,1469,1453,1512,1462,424,446,500,890,1,1,84883347,1272,-15.30,2.09,12,0.31,-98.00,718.00,2255,20230126,-33.53,1165,20221013,28.67,2255,-33.53,20230126,1355,10.63,20230103,2255,-33.53,20230126,1165,28.67,20221013,4.96,N,049080,500,424 억,,1580522,N,N,1025,N,00,N
20230901,110356,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1511,24,2,1.61,341470943,226554,28.74,1483,1521,1482,1933,1041,1487,1507.25,1.86,0,55796,1553,1519,1503,1469,1453,1512,1462,424,446,500,890,1,1,84883347,1283,-15.42,2.10,12,0.27,-98.00,718.00,2255,20230126,-32.99,1165,20221013,29.70,2255,-32.99,20230126,1355,11.51,20230103,2255,-32.99,20230126,1165,29.70,20221013,4.96,N,049080,500,424 억,,1580522,N,N,1025,N,00,N
20230901,100354,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1506,19,2,1.28,206693461,137514,17.44,1483,1514,1482,1933,1041,1487,1503.09,1.86,0,24678,1553,1519,1503,1469,1453,1512,1462,424,446,500,890,1,1,84883347,1278,-15.37,2.10,12,0.16,-98.00,718.00,2255,20230126,-33.22,1165,20221013,29.27,2255,-33.22,20230126,1355,11.14,20230103,2255,-33.22,20230126,1165,29.27,20221013,4.96,N,049080,500,424 억,,1580522,N,N,1025,N,00,N
20230901,090349,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,1482,-5,5,-0.34,19686015,13258,1.68,1483,1491,1482,1933,1041,1487,1484.82,1.86,0,2246,1553,1519,1503,1469,1453,1512,1462,424,446,500,890,1,1,84883347,1258,-15.12,2.06,12,0.02,-98.00,718.00,2255,20230126,-34.28,1165,20221013,27.21,2255,-34.28,20230126,1355,9.37,20230103,2255,-34.28,20230126,1165,27.21,20221013,4.96,N,049080,500,424 억,,1580522,N,N,1025,N,00,N