KissMeData/049080/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	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	N
3	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	-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	N
4	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	-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	N
5	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	-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	N
6	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	-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	N
7	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	-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	N
8	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	-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	N
9	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	-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	N
10	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	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	N
11	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	-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	N
12	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	-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	N
13	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	-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	N
14	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	-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	N
15	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	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	N
16	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	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	N
17	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	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	N
18	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	-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	N
19	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	-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	N
20	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	-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	N
21	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	-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	N
22	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	-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	N
23	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	-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	N
24	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	-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	N
25	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	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	N
26	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	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	N
27	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	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	N
28	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	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	N
29	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	-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	N
30	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	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	N
31	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	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	N
32	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	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	N
33	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	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	N
34	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	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	N
35	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	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	N
36	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	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	N
37	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	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	N
38	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	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	N
39	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	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	N
40	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	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	N
41	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	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	N
42	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	-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	N
43	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	-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	N
44	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	-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	N
45	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	-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	N
46	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	-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	N
47	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	-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	N
48	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	-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	N
49	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	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	N
50	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	-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	N
51	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	-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	N
52	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	-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	N
53	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	-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	N
54	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	-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	N
55	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	-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	N
56	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	-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	N
57	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	-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	N
58	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	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	N
59	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	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	N
60	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	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	N
61	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	-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	N
62	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	-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	N
63	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	-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	N
64	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	-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	N
65	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	-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	N
66	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	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	N
67	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	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	N
68	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	-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	N
69	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	-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	N
70	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	-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	N
71	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	-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	N
72	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	-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	N
73	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	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	N
74	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	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	N
75	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	-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	N
76	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	-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	N
77	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	-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	N
78	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	-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	N
79	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	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	N
80	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	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	N
81	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	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	N
82	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	-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	N
83	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	-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	N
84	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	-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	N
85	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	-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	N
86	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	-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	N
87	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	-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	N
88	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	-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	N
89	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	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	N
90	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	-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	N
91	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	-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	N
92	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	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	N
93	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	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	N
94	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	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	N
95	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	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	N
96	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	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	N
97	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	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	N
98	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	-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	N
99	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	-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	N
100	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	-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	N
101	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	-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	N
102	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	-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	N
103	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	-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	N
104	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	-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	N
105	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	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	N
106	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	-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	N
107	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	-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	N
108	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	-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	N
109	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	-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	N
110	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	-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	N
111	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	-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	N
112	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	-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	N
113	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	-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	N
114	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	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	N
115	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	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	N
116	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	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	N
117	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	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	N
118	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	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	N
119	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	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	N
120	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	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	N
121	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	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	N
122	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	-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	N
123	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	-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	N
124	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	-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	N
125	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	-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	N
126	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	-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	N
127	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	-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	N
128	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	-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	N
129	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	-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	N
130	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	-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	N
131	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	-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	N
132	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	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	N
133	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	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	N
134	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	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	N
135	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	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	N
136	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	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	N
137	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	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	N
138	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	-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	N
139	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	-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	N
140	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	-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	N
141	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	-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	N
142	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	-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	N
143	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	-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	N
144	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	-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	N
145	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	-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	N
146	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	-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	N
147	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	-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	N
148	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	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	N
149	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	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	N
150	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	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	N
151	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	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	N
152	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	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	N
153	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	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	N

64 KiB Raw Blame History

64 KiB

Raw Blame History