KissMeData/032580/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1395	-38	5	-2.65	878066078	619118	37.67	1441	1469	1395	1862	1004	1433	1418.19	38.22	38029	1499	1465	1435	1401	1371	1483	1419	166	429	500	910	1	1	33132064	462	5.60	0.94	12	1.87	249.00	1483.00	2525	20230614	-44.75	1150	20220928	21.30	2525	-44.75	20230614	1150	21.30	20230515	2525	-44.75	20230614	1150	21.30	20220928	6.71	N	032580	500	165 억	12663595	N	N	N	N
3	20230831	150511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1401	-32	5	-2.23	814909087	573915	34.92	1441	1469	1400	1862	1004	1433	1419.85	38.22	28469	1499	1465	1435	1401	1371	1483	1419	166	429	500	910	1	1	33132064	464	5.63	0.94	12	1.73	249.00	1483.00	2525	20230614	-44.51	1150	20220928	21.83	2525	-44.51	20230614	1150	21.83	20230515	2525	-44.51	20230614	1150	21.83	20220928	6.71	N	032580	500	165 억	12663595	N	N	N	N
4	20230831	140539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1407	-26	5	-1.81	738059890	519112	31.58	1441	1469	1400	1862	1004	1433	1421.72	38.22	30833	1499	1465	1435	1401	1371	1483	1419	166	429	500	910	1	1	33132064	466	5.65	0.95	12	1.57	249.00	1483.00	2525	20230614	-44.28	1150	20220928	22.35	2525	-44.28	20230614	1150	22.35	20230515	2525	-44.28	20230614	1150	22.35	20220928	6.71	N	032580	500	165 억	12663595	N	N	N	N
5	20230831	130524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1416	-17	5	-1.19	658366383	462397	28.13	1441	1469	1400	1862	1004	1433	1423.76	38.22	16381	1499	1465	1435	1401	1371	1483	1419	166	429	500	910	1	1	33132064	469	5.69	0.95	12	1.40	249.00	1483.00	2525	20230614	-43.92	1150	20220928	23.13	2525	-43.92	20230614	1150	23.13	20230515	2525	-43.92	20230614	1150	23.13	20220928	6.71	N	032580	500	165 억	12663595	N	N	N	N
6	20230831	120531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1417	-16	5	-1.12	571823024	400883	24.39	1441	1469	1400	1862	1004	1433	1426.37	38.22	-9076	1499	1465	1435	1401	1371	1483	1419	166	429	500	910	1	1	33132064	469	5.69	0.96	12	1.21	249.00	1483.00	2525	20230614	-43.88	1150	20220928	23.22	2525	-43.88	20230614	1150	23.22	20230515	2525	-43.88	20230614	1150	23.22	20220928	6.71	N	032580	500	165 억	12663595	N	N	N	N
7	20230831	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	-4	5	-0.28	376245917	262714	15.98	1441	1469	1417	1862	1004	1433	1432.14	38.22	-11516	1499	1465	1435	1401	1371	1483	1419	166	429	500	910	1	1	33132064	473	5.74	0.96	12	0.79	249.00	1483.00	2525	20230614	-43.41	1150	20220928	24.26	2525	-43.41	20230614	1150	24.26	20230515	2525	-43.41	20230614	1150	24.26	20220928	6.71	N	032580	500	165 억	12663595	N	N	N	N
8	20230831	100600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1426	-7	5	-0.49	328309230	229136	13.94	1441	1469	1417	1862	1004	1433	1432.81	38.22	-17143	1499	1465	1435	1401	1371	1483	1419	166	429	500	910	1	1	33132064	472	5.73	0.96	12	0.69	249.00	1483.00	2525	20230614	-43.52	1150	20220928	24.00	2525	-43.52	20230614	1150	24.00	20230515	2525	-43.52	20230614	1150	24.00	20220928	6.71	N	032580	500	165 억	12663595	N	N	N	N
9	20230831	090450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	0	3	0.00	137306849	95149	5.79	1441	1469	1433	1862	1004	1433	1443.35	38.22	-8932	1499	1465	1435	1401	1371	1483	1419	166	429	500	910	1	1	33132064	475	5.76	0.97	12	0.29	249.00	1483.00	2525	20230614	-43.25	1150	20220928	24.61	2525	-43.25	20230614	1150	24.61	20230515	2525	-43.25	20230614	1150	24.61	20220928	6.71	N	032580	500	165 억	12663595	N	N	N	N
10	20230830	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	32	2	2.28	2331552926	1620190	209.55	1405	1469	1405	1821	981	1401	1439.06	37.91	108708	1437	1418	1404	1385	1371	1412	1379	166	420	500	890	1	1	33132064	475	5.76	0.97	12	4.89	249.00	1483.00	2525	20230614	-43.25	1150	20220928	24.61	2525	-43.25	20230614	1150	24.61	20230515	2525	-43.25	20230614	1150	24.61	20220928	6.65	N	032580	500	165 억	12559228	N	N	N	N
11	20230830	150459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	36	2	2.57	2053046294	1428016	184.69	1405	1465	1405	1821	981	1401	1437.69	37.91	97712	1437	1418	1404	1385	1371	1412	1379	166	420	500	890	1	1	33132064	476	5.77	0.97	12	4.31	249.00	1483.00	2525	20230614	-43.09	1150	20220928	24.96	2525	-43.09	20230614	1150	24.96	20230515	2525	-43.09	20230614	1150	24.96	20220928	6.65	N	032580	500	165 억	12559228	N	N	N	N
12	20230830	140529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	36	2	2.57	1876087720	1304595	168.73	1405	1465	1405	1821	981	1401	1438.06	37.91	55852	1437	1418	1404	1385	1371	1412	1379	166	420	500	890	1	1	33132064	476	5.77	0.97	12	3.94	249.00	1483.00	2525	20230614	-43.09	1150	20220928	24.96	2525	-43.09	20230614	1150	24.96	20230515	2525	-43.09	20230614	1150	24.96	20220928	6.65	N	032580	500	165 억	12559228	N	N	N	N
13	20230830	130513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	28	2	2.00	1592429396	1108465	143.36	1405	1463	1405	1821	981	1401	1436.61	37.91	34624	1437	1418	1404	1385	1371	1412	1379	166	420	500	890	1	1	33132064	473	5.74	0.96	12	3.35	249.00	1483.00	2525	20230614	-43.41	1150	20220928	24.26	2525	-43.41	20230614	1150	24.26	20230515	2525	-43.41	20230614	1150	24.26	20220928	6.65	N	032580	500	165 억	12559228	N	N	N	N
14	20230830	120526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	39	2	2.78	1370490282	952557	123.20	1405	1463	1405	1821	981	1401	1438.75	37.91	-10195	1437	1418	1404	1385	1371	1412	1379	166	420	500	890	1	1	33132064	477	5.78	0.97	12	2.88	249.00	1483.00	2525	20230614	-42.97	1150	20220928	25.22	2525	-42.97	20230614	1150	25.22	20230515	2525	-42.97	20230614	1150	25.22	20220928	6.65	N	032580	500	165 억	12559228	N	N	N	N
15	20230830	110737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	24	2	1.71	548053133	384511	49.73	1405	1439	1405	1821	981	1401	1425.32	37.91	64446	1437	1418	1404	1385	1371	1412	1379	166	420	500	890	1	1	33132064	472	5.72	0.96	12	1.16	249.00	1483.00	2525	20230614	-43.56	1150	20220928	23.91	2525	-43.56	20230614	1150	23.91	20230515	2525	-43.56	20230614	1150	23.91	20220928	6.65	N	032580	500	165 억	12559228	N	N	N	N
16	20230830	100548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	22	2	1.57	345483964	243106	31.44	1405	1435	1405	1821	981	1401	1421.12	37.91	58322	1437	1418	1404	1385	1371	1412	1379	166	420	500	890	1	1	33132064	471	5.71	0.96	12	0.73	249.00	1483.00	2525	20230614	-43.64	1150	20220928	23.74	2525	-43.64	20230614	1150	23.74	20230515	2525	-43.64	20230614	1150	23.74	20220928	6.65	N	032580	500	165 억	12559228	N	N	N	N
17	20230830	090445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1412	11	2	0.79	17764122	12617	1.63	1405	1415	1405	1821	981	1401	1407.95	37.91	872	1437	1418	1404	1385	1371	1412	1379	166	420	500	890	1	1	33132064	468	5.67	0.95	12	0.04	249.00	1483.00	2525	20230614	-44.08	1150	20220928	22.78	2525	-44.08	20230614	1150	22.78	20230515	2525	-44.08	20230614	1150	22.78	20220928	6.65	N	032580	500	165 억	12559228	N	N	N	N
18	20230829	160411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1401	7	2	0.50	1073240448	762656	60.82	1409	1423	1390	1812	976	1394	1407.30	37.30	198898	1476	1435	1398	1357	1320	1416	1338	166	418	500	890	1	1	33132064	464	5.63	0.94	12	2.30	249.00	1483.00	2525	20230614	-44.51	1150	20220928	21.83	2525	-44.51	20230614	1150	21.83	20230515	2525	-44.51	20230614	1150	21.83	20220928	6.04	N	032580	500	165 억	12357319	N	N	N	N
19	20230829	150502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1403	9	2	0.65	991924366	704596	56.19	1409	1423	1390	1812	976	1394	1407.79	37.30	195635	1476	1435	1398	1357	1320	1416	1338	166	418	500	890	1	1	33132064	465	5.63	0.95	12	2.13	249.00	1483.00	2525	20230614	-44.44	1150	20220928	22.00	2525	-44.44	20230614	1150	22.00	20230515	2525	-44.44	20230614	1150	22.00	20220928	6.04	N	032580	500	165 억	12357319	N	N	N	N
20	20230829	140540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1397	3	2	0.22	892096389	633084	50.49	1409	1423	1390	1812	976	1394	1409.13	37.30	183848	1476	1435	1398	1357	1320	1416	1338	166	418	500	890	1	1	33132064	463	5.61	0.94	12	1.91	249.00	1483.00	2525	20230614	-44.67	1150	20220928	21.48	2525	-44.67	20230614	1150	21.48	20230515	2525	-44.67	20230614	1150	21.48	20220928	6.04	N	032580	500	165 억	12357319	N	N	N	N
21	20230829	130517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1403	9	2	0.65	818737640	580700	46.31	1409	1423	1390	1812	976	1394	1409.91	37.30	180188	1476	1435	1398	1357	1320	1416	1338	166	418	500	890	1	1	33132064	465	5.63	0.95	12	1.75	249.00	1483.00	2525	20230614	-44.44	1150	20220928	22.00	2525	-44.44	20230614	1150	22.00	20230515	2525	-44.44	20230614	1150	22.00	20220928	6.04	N	032580	500	165 억	12357319	N	N	N	N
22	20230829	120535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1411	17	2	1.22	761397712	539906	43.06	1409	1423	1390	1812	976	1394	1410.24	37.30	175227	1476	1435	1398	1357	1320	1416	1338	166	418	500	890	1	1	33132064	467	5.67	0.95	12	1.63	249.00	1483.00	2525	20230614	-44.12	1150	20220928	22.70	2525	-44.12	20230614	1150	22.70	20230515	2525	-44.12	20230614	1150	22.70	20220928	6.04	N	032580	500	165 억	12357319	N	N	N	N
23	20230829	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1415	21	2	1.51	650617076	461273	36.79	1409	1423	1390	1812	976	1394	1410.48	37.30	162165	1476	1435	1398	1357	1320	1416	1338	166	418	500	890	1	1	33132064	469	5.68	0.95	12	1.39	249.00	1483.00	2525	20230614	-43.96	1150	20220928	23.04	2525	-43.96	20230614	1150	23.04	20230515	2525	-43.96	20230614	1150	23.04	20220928	6.04	N	032580	500	165 억	12357319	N	N	N	N
24	20230829	100605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1414	20	2	1.43	416281241	295074	23.53	1409	1423	1390	1812	976	1394	1410.77	37.30	92954	1476	1435	1398	1357	1320	1416	1338	166	418	500	890	1	1	33132064	468	5.68	0.95	12	0.89	249.00	1483.00	2525	20230614	-44.00	1150	20220928	22.96	2525	-44.00	20230614	1150	22.96	20230515	2525	-44.00	20230614	1150	22.96	20220928	6.04	N	032580	500	165 억	12357319	N	N	N	N
25	20230829	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1399	5	2	0.36	39621668	28275	2.25	1409	1409	1395	1812	976	1394	1401.30	37.30	86	1476	1435	1398	1357	1320	1416	1338	166	418	500	890	1	1	33132064	464	5.62	0.94	12	0.09	249.00	1483.00	2525	20230614	-44.59	1150	20220928	21.65	2525	-44.59	20230614	1150	21.65	20230515	2525	-44.59	20230614	1150	21.65	20220928	6.04	N	032580	500	165 억	12357319	N	N	N	N
26	20230828	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1394	0	3	0.00	1727153954	1242023	9.59	1438	1439	1361	1812	976	1394	1390.59	36.81	160948	1696	1544	1418	1266	1140	1621	1343	166	418	500	890	1	1	33132064	462	5.60	0.94	12	3.75	249.00	1483.00	2525	20230614	-44.79	1150	20220928	21.22	2525	-44.79	20230614	1150	21.22	20230515	2525	-44.79	20230614	1150	21.22	20220928	6.03	N	032580	500	165 억	12194520	N	N	N	N
27	20230828	150406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1393	-1	5	-0.07	1642610381	1181273	9.12	1438	1439	1361	1812	976	1394	1390.54	36.81	130552	1696	1544	1418	1266	1140	1621	1343	166	418	500	890	1	1	33132064	462	5.59	0.94	12	3.57	249.00	1483.00	2525	20230614	-44.83	1150	20220928	21.13	2525	-44.83	20230614	1150	21.13	20230515	2525	-44.83	20230614	1150	21.13	20220928	6.03	N	032580	500	165 억	12194520	N	N	N	N
28	20230828	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1389	-5	5	-0.36	1564295870	1124946	8.68	1438	1439	1361	1812	976	1394	1390.55	36.81	99349	1696	1544	1418	1266	1140	1621	1343	166	418	500	890	1	1	33132064	460	5.58	0.94	12	3.40	249.00	1483.00	2525	20230614	-44.99	1150	20220928	20.78	2525	-44.99	20230614	1150	20.78	20230515	2525	-44.99	20230614	1150	20.78	20220928	6.03	N	032580	500	165 억	12194520	N	N	N	N
29	20230828	130409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1400	6	2	0.43	1431423525	1029675	7.95	1438	1439	1361	1812	976	1394	1390.17	36.81	70183	1696	1544	1418	1266	1140	1621	1343	166	418	500	890	1	1	33132064	464	5.62	0.94	12	3.11	249.00	1483.00	2525	20230614	-44.55	1150	20220928	21.74	2525	-44.55	20230614	1150	21.74	20230515	2525	-44.55	20230614	1150	21.74	20220928	6.03	N	032580	500	165 억	12194520	N	N	N	N
30	20230828	120406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1404	10	2	0.72	1267022283	912568	7.04	1438	1439	1361	1812	976	1394	1388.41	36.81	46504	1696	1544	1418	1266	1140	1621	1343	166	418	500	890	1	1	33132064	465	5.64	0.95	12	2.75	249.00	1483.00	2525	20230614	-44.40	1150	20220928	22.09	2525	-44.40	20230614	1150	22.09	20230515	2525	-44.40	20230614	1150	22.09	20220928	6.03	N	032580	500	165 억	12194520	N	N	N	N
31	20230828	110403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1397	3	2	0.22	1111946705	801980	6.19	1438	1439	1361	1812	976	1394	1386.50	36.81	6980	1696	1544	1418	1266	1140	1621	1343	166	418	500	890	1	1	33132064	463	5.61	0.94	12	2.42	249.00	1483.00	2525	20230614	-44.67	1150	20220928	21.48	2525	-44.67	20230614	1150	21.48	20230515	2525	-44.67	20230614	1150	21.48	20220928	6.03	N	032580	500	165 억	12194520	N	N	N	N
32	20230828	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1384	-10	5	-0.72	938792555	677355	5.23	1438	1439	1361	1812	976	1394	1385.97	36.81	-18156	1696	1544	1418	1266	1140	1621	1343	166	418	500	890	1	1	33132064	459	5.56	0.93	12	2.04	249.00	1483.00	2525	20230614	-45.19	1150	20220928	20.35	2525	-45.19	20230614	1150	20.35	20230515	2525	-45.19	20230614	1150	20.35	20220928	6.03	N	032580	500	165 억	12194520	N	N	N	N
33	20230828	090405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1383	-11	5	-0.79	341442231	242154	1.87	1438	1439	1368	1812	976	1394	1410.02	36.81	-59911	1696	1544	1418	1266	1140	1621	1343	166	418	500	890	1	1	33132064	458	5.55	0.93	12	0.73	249.00	1483.00	2525	20230614	-45.23	1150	20220928	20.26	2525	-45.23	20230614	1150	20.26	20230515	2525	-45.23	20230614	1150	20.26	20220928	6.03	N	032580	500	165 억	12194520	N	N	N	N
34	20230825	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1394	60	2	4.50	19002672697	12897845	4515.64	1334	1570	1292	1734	934	1334	1473.39	39.80	-995262	1369	1351	1332	1314	1295	1360	1323	166	400	500	850	1	1	33132064	462	5.60	0.94	12	38.93	249.00	1483.00	2525	20230614	-44.79	1150	20220928	21.22	2525	-44.79	20230614	1150	21.22	20230515	2525	-44.79	20230614	1150	21.22	20220928	6.10	N	032580	500	165 억	13186195	N	N	N	N
35	20230825	150405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1375	41	2	3.07	18469620623	12513635	4381.13	1334	1570	1292	1734	934	1334	1475.96	39.80	-1018749	1369	1351	1332	1314	1295	1360	1323	166	400	500	850	1	1	33132064	456	5.52	0.93	12	37.77	249.00	1483.00	2525	20230614	-45.54	1150	20220928	19.57	2525	-45.54	20230614	1150	19.57	20230515	2525	-45.54	20230614	1150	19.57	20220928	6.10	N	032580	500	165 억	13186195	N	N	N	N
36	20230825	140403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1398	64	2	4.80	17358095540	11706829	4098.66	1334	1570	1292	1734	934	1334	1482.73	39.80	-1073402	1369	1351	1332	1314	1295	1360	1323	166	400	500	850	1	1	33132064	463	5.61	0.94	12	35.33	249.00	1483.00	2525	20230614	-44.63	1150	20220928	21.57	2525	-44.63	20230614	1150	21.57	20230515	2525	-44.63	20230614	1150	21.57	20220928	6.10	N	032580	500	165 억	13186195	N	N	N	N
37	20230825	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1493	159	2	11.92	1851003783	1308049	457.96	1334	1493	1292	1734	934	1334	1415.09	39.80	-180969	1369	1351	1332	1314	1295	1360	1323	166	400	500	850	1	1	33132064	495	6.00	1.01	12	3.95	249.00	1483.00	2525	20230614	-40.87	1150	20220928	29.83	2525	-40.87	20230614	1150	29.83	20230515	2525	-40.87	20230614	1150	29.83	20220928	6.10	N	032580	500	165 억	13186195	N	N	N	N
38	20230825	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1325	-9	5	-0.67	245977575	187403	65.61	1334	1334	1292	1734	934	1334	1312.55	39.80	-58551	1369	1351	1332	1314	1295	1360	1323	166	400	500	850	1	1	33132064	439	5.32	0.89	12	0.57	249.00	1483.00	2525	20230614	-47.52	1150	20220928	15.22	2525	-47.52	20230614	1150	15.22	20230515	2525	-47.52	20230614	1150	15.22	20220928	6.10	N	032580	500	165 억	13186195	N	N	N	N
39	20230825	110404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1308	-26	5	-1.95	155096708	118282	41.41	1334	1334	1292	1734	934	1334	1311.23	39.80	-36980	1369	1351	1332	1314	1295	1360	1323	166	400	500	850	1	1	33132064	433	5.25	0.88	12	0.36	249.00	1483.00	2525	20230614	-48.20	1150	20220928	13.74	2525	-48.20	20230614	1150	13.74	20230515	2525	-48.20	20230614	1150	13.74	20220928	6.10	N	032580	500	165 억	13186195	N	N	N	N
40	20230825	100403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1310	-24	5	-1.80	101446187	77061	26.98	1334	1334	1300	1734	934	1334	1316.42	39.80	-20080	1369	1351	1332	1314	1295	1360	1323	166	400	500	850	1	1	33132064	434	5.26	0.88	12	0.23	249.00	1483.00	2525	20230614	-48.12	1150	20220928	13.91	2525	-48.12	20230614	1150	13.91	20230515	2525	-48.12	20230614	1150	13.91	20220928	6.10	N	032580	500	165 억	13186195	N	N	N	N
41	20230825	090405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1319	-15	5	-1.12	28967696	21753	7.62	1334	1334	1319	1734	934	1334	1331.65	39.80	-3477	1369	1351	1332	1314	1295	1360	1323	166	400	500	850	1	1	33132064	437	5.30	0.89	12	0.07	249.00	1483.00	2525	20230614	-47.76	1150	20220928	14.70	2525	-47.76	20230614	1150	14.70	20230515	2525	-47.76	20230614	1150	14.70	20220928	6.10	N	032580	500	165 억	13186195	N	N	N	N
42	20230824	160400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1334	34	2	2.62	369332095	277341	94.98	1313	1350	1313	1690	910	1300	1331.70	39.89	-31227	1364	1331	1302	1269	1240	1348	1286	166	390	500	830	1	1	33132064	442	5.36	0.90	12	0.84	249.00	1483.00	2525	20230614	-47.17	1150	20220928	16.00	2525	-47.17	20230614	1150	16.00	20230515	2525	-47.17	20230614	1150	16.00	20220928	6.13	N	032580	500	165 억	13215671	N	N	N	N
43	20230824	150358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1333	33	2	2.54	341682333	256600	87.88	1313	1350	1313	1690	910	1300	1331.60	39.89	-25607	1364	1331	1302	1269	1240	1348	1286	166	390	500	830	1	1	33132064	442	5.35	0.90	12	0.77	249.00	1483.00	2525	20230614	-47.21	1150	20220928	15.91	2525	-47.21	20230614	1150	15.91	20230515	2525	-47.21	20230614	1150	15.91	20220928	6.13	N	032580	500	165 억	13215671	N	N	N	N
44	20230824	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1328	28	2	2.15	254580877	191084	65.44	1313	1350	1313	1690	910	1300	1332.33	39.89	-8939	1364	1331	1302	1269	1240	1348	1286	166	390	500	830	1	1	33132064	440	5.33	0.90	12	0.58	249.00	1483.00	2525	20230614	-47.41	1150	20220928	15.48	2525	-47.41	20230614	1150	15.48	20230515	2525	-47.41	20230614	1150	15.48	20220928	6.13	N	032580	500	165 억	13215671	N	N	N	N
45	20230824	130402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1330	30	2	2.31	225928682	169530	58.06	1313	1350	1313	1690	910	1300	1332.71	39.89	-4070	1364	1331	1302	1269	1240	1348	1286	166	390	500	830	1	1	33132064	441	5.34	0.90	12	0.51	249.00	1483.00	2525	20230614	-47.33	1150	20220928	15.65	2525	-47.33	20230614	1150	15.65	20230515	2525	-47.33	20230614	1150	15.65	20220928	6.13	N	032580	500	165 억	13215671	N	N	N	N
46	20230824	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1329	29	2	2.23	209924645	157454	53.93	1313	1350	1313	1690	910	1300	1333.28	39.89	2104	1364	1331	1302	1269	1240	1348	1286	166	390	500	830	1	1	33132064	440	5.34	0.90	12	0.48	249.00	1483.00	2525	20230614	-47.37	1150	20220928	15.57	2525	-47.37	20230614	1150	15.57	20230515	2525	-47.37	20230614	1150	15.57	20220928	6.13	N	032580	500	165 억	13215671	N	N	N	N
47	20230824	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	31	2	2.38	201199477	150889	51.68	1313	1350	1313	1690	910	1300	1333.47	39.89	3139	1364	1331	1302	1269	1240	1348	1286	166	390	500	830	1	1	33132064	441	5.35	0.90	12	0.46	249.00	1483.00	2525	20230614	-47.29	1150	20220928	15.74	2525	-47.29	20230614	1150	15.74	20230515	2525	-47.29	20230614	1150	15.74	20220928	6.13	N	032580	500	165 억	13215671	N	N	N	N
48	20230824	100400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	31	2	2.38	165497723	123976	42.46	1313	1350	1313	1690	910	1300	1334.97	39.89	4934	1364	1331	1302	1269	1240	1348	1286	166	390	500	830	1	1	33132064	441	5.35	0.90	12	0.37	249.00	1483.00	2525	20230614	-47.29	1150	20220928	15.74	2525	-47.29	20230614	1150	15.74	20230515	2525	-47.29	20230614	1150	15.74	20220928	6.13	N	032580	500	165 억	13215671	N	N	N	N
49	20230824	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1335	35	2	2.69	25448866	19233	6.59	1313	1337	1313	1690	910	1300	1323.40	39.89	-893	1364	1331	1302	1269	1240	1348	1286	166	390	500	830	1	1	33132064	442	5.36	0.90	12	0.06	249.00	1483.00	2525	20230614	-47.13	1150	20220928	16.09	2525	-47.13	20230614	1150	16.09	20230515	2525	-47.13	20230614	1150	16.09	20220928	6.13	N	032580	500	165 억	13215671	N	N	N	N
50	20230823	160358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1300	19	2	1.48	379118067	289950	97.20	1285	1335	1273	1665	897	1281	1307.55	39.72	48224	1353	1316	1298	1261	1243	1308	1253	166	384	500	810	1	1	33132064	431	5.22	0.88	12	0.88	249.00	1483.00	2525	20230614	-48.51	1150	20220928	13.04	2525	-48.51	20230614	1150	13.04	20230515	2525	-48.51	20230614	1150	13.04	20220928	6.17	N	032580	500	165 억	13161244	N	N	N	N
51	20230823	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1301	20	2	1.56	353418406	270187	90.58	1285	1335	1273	1665	897	1281	1308.05	39.72	47738	1353	1316	1298	1261	1243	1308	1253	166	384	500	810	1	1	33132064	431	5.22	0.88	12	0.82	249.00	1483.00	2525	20230614	-48.48	1150	20220928	13.13	2525	-48.48	20230614	1150	13.13	20230515	2525	-48.48	20230614	1150	13.13	20220928	6.17	N	032580	500	165 억	13161244	N	N	N	N
52	20230823	140402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1306	25	2	1.95	315780997	241268	80.88	1285	1335	1273	1665	897	1281	1308.84	39.72	46188	1353	1316	1298	1261	1243	1308	1253	166	384	500	810	1	1	33132064	433	5.24	0.88	12	0.73	249.00	1483.00	2525	20230614	-48.28	1150	20220928	13.57	2525	-48.28	20230614	1150	13.57	20230515	2525	-48.28	20230614	1150	13.57	20220928	6.17	N	032580	500	165 억	13161244	N	N	N	N
53	20230823	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1306	25	2	1.95	274482980	209556	70.25	1285	1335	1273	1665	897	1281	1309.83	39.72	49438	1353	1316	1298	1261	1243	1308	1253	166	384	500	810	1	1	33132064	433	5.24	0.88	12	0.63	249.00	1483.00	2525	20230614	-48.28	1150	20220928	13.57	2525	-48.28	20230614	1150	13.57	20230515	2525	-48.28	20230614	1150	13.57	20220928	6.17	N	032580	500	165 억	13161244	N	N	N	N
54	20230823	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1315	34	2	2.65	235614409	179893	60.31	1285	1335	1273	1665	897	1281	1309.75	39.72	39504	1353	1316	1298	1261	1243	1308	1253	166	384	500	810	1	1	33132064	436	5.28	0.89	12	0.54	249.00	1483.00	2525	20230614	-47.92	1150	20220928	14.35	2525	-47.92	20230614	1150	14.35	20230515	2525	-47.92	20230614	1150	14.35	20220928	6.17	N	032580	500	165 억	13161244	N	N	N	N
55	20230823	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1323	42	2	3.28	205564894	157162	52.69	1285	1335	1273	1665	897	1281	1307.98	39.72	36453	1353	1316	1298	1261	1243	1308	1253	166	384	500	810	1	1	33132064	438	5.31	0.89	12	0.47	249.00	1483.00	2525	20230614	-47.60	1150	20220928	15.04	2525	-47.60	20230614	1150	15.04	20230515	2525	-47.60	20230614	1150	15.04	20220928	6.17	N	032580	500	165 억	13161244	N	N	N	N
56	20230823	100358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1311	30	2	2.34	115958169	89534	30.02	1285	1313	1273	1665	897	1281	1295.13	39.72	28963	1353	1316	1298	1261	1243	1308	1253	166	384	500	810	1	1	33132064	434	5.27	0.88	12	0.27	249.00	1483.00	2525	20230614	-48.08	1150	20220928	14.00	2525	-48.08	20230614	1150	14.00	20230515	2525	-48.08	20230614	1150	14.00	20220928	6.17	N	032580	500	165 억	13161244	N	N	N	N
57	20230823	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1288	7	2	0.55	39481194	30836	10.34	1285	1290	1273	1665	897	1281	1280.36	39.72	-3262	1353	1316	1298	1261	1243	1308	1253	166	384	500	810	1	1	33132064	427	5.17	0.87	12	0.09	249.00	1483.00	2525	20230614	-48.99	1150	20220928	12.00	2525	-48.99	20230614	1150	12.00	20230515	2525	-48.99	20230614	1150	12.00	20220928	6.17	N	032580	500	165 억	13161244	N	N	N	N
58	20230822	160356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1281	-37	5	-2.81	383510414	295477	118.92	1327	1335	1280	1713	923	1318	1297.96	39.96	-74574	1346	1331	1314	1299	1282	1339	1307	166	395	500	840	1	1	33132064	424	5.14	0.86	12	0.89	249.00	1483.00	2525	20230614	-49.27	1150	20220928	11.39	2525	-49.27	20230614	1150	11.39	20230515	2525	-49.27	20230614	1150	11.39	20220928	6.22	N	032580	500	165 억	13239609	N	N	N	N
59	20230822	150357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1286	-32	5	-2.43	336087512	258532	104.05	1327	1335	1280	1713	923	1318	1299.98	39.96	-78470	1346	1331	1314	1299	1282	1339	1307	166	395	500	840	1	1	33132064	426	5.16	0.87	12	0.78	249.00	1483.00	2525	20230614	-49.07	1150	20220928	11.83	2525	-49.07	20230614	1150	11.83	20230515	2525	-49.07	20230614	1150	11.83	20220928	6.22	N	032580	500	165 억	13239609	N	N	N	N
60	20230822	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1289	-29	5	-2.20	271879649	208712	84.00	1327	1335	1280	1713	923	1318	1302.65	39.96	-71476	1346	1331	1314	1299	1282	1339	1307	166	395	500	840	1	1	33132064	427	5.18	0.87	12	0.63	249.00	1483.00	2525	20230614	-48.95	1150	20220928	12.09	2525	-48.95	20230614	1150	12.09	20230515	2525	-48.95	20230614	1150	12.09	20220928	6.22	N	032580	500	165 억	13239609	N	N	N	N
61	20230822	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1295	-23	5	-1.75	246612727	189147	76.13	1327	1335	1280	1713	923	1318	1303.82	39.96	-65164	1346	1331	1314	1299	1282	1339	1307	166	395	500	840	1	1	33132064	429	5.20	0.87	12	0.57	249.00	1483.00	2525	20230614	-48.71	1150	20220928	12.61	2525	-48.71	20230614	1150	12.61	20230515	2525	-48.71	20230614	1150	12.61	20220928	6.22	N	032580	500	165 억	13239609	N	N	N	N
62	20230822	120351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1296	-22	5	-1.67	227191656	174151	70.09	1327	1335	1280	1713	923	1318	1304.57	39.96	-64207	1346	1331	1314	1299	1282	1339	1307	166	395	500	840	1	1	33132064	429	5.20	0.87	12	0.53	249.00	1483.00	2525	20230614	-48.67	1150	20220928	12.70	2525	-48.67	20230614	1150	12.70	20230515	2525	-48.67	20230614	1150	12.70	20220928	6.22	N	032580	500	165 억	13239609	N	N	N	N
63	20230822	110356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1290	-28	5	-2.12	201169955	154053	62.00	1327	1335	1280	1713	923	1318	1305.85	39.96	-62763	1346	1331	1314	1299	1282	1339	1307	166	395	500	840	1	1	33132064	427	5.18	0.87	12	0.46	249.00	1483.00	2525	20230614	-48.91	1150	20220928	12.17	2525	-48.91	20230614	1150	12.17	20230515	2525	-48.91	20230614	1150	12.17	20220928	6.22	N	032580	500	165 억	13239609	N	N	N	N
64	20230822	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1294	-24	5	-1.82	159201077	121530	48.91	1327	1335	1280	1713	923	1318	1309.97	39.96	-60571	1346	1331	1314	1299	1282	1339	1307	166	395	500	840	1	1	33132064	429	5.20	0.87	12	0.37	249.00	1483.00	2525	20230614	-48.75	1150	20220928	12.52	2525	-48.75	20230614	1150	12.52	20230515	2525	-48.75	20230614	1150	12.52	20220928	6.22	N	032580	500	165 억	13239609	N	N	N	N
65	20230822	090356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1329	11	2	0.83	13226253	9962	4.01	1327	1331	1324	1713	923	1318	1327.67	39.96	-2701	1346	1331	1314	1299	1282	1339	1307	166	395	500	840	1	1	33132064	440	5.34	0.90	12	0.03	249.00	1483.00	2525	20230614	-47.37	1150	20220928	15.57	2525	-47.37	20230614	1150	15.57	20230515	2525	-47.37	20230614	1150	15.57	20220928	6.22	N	032580	500	165 억	13239609	N	N	N	N
66	20230821	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1318	2	2	0.15	323924397	247143	117.74	1297	1329	1297	1710	922	1316	1310.61	40.00	-12956	1375	1345	1305	1275	1235	1360	1290	166	394	500	840	1	1	33132064	437	5.29	0.89	12	0.75	249.00	1483.00	2525	20230614	-47.80	1150	20220928	14.61	2525	-47.80	20230614	1150	14.61	20230515	2525	-47.80	20230614	1150	14.61	20220928	6.24	N	032580	500	165 억	13251593	N	N	N	N
67	20230821	150357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1317	1	2	0.08	300841224	229605	109.39	1297	1329	1297	1710	922	1316	1310.26	40.00	-13319	1375	1345	1305	1275	1235	1360	1290	166	394	500	840	1	1	33132064	436	5.29	0.89	12	0.69	249.00	1483.00	2525	20230614	-47.84	1150	20220928	14.52	2525	-47.84	20230614	1150	14.52	20230515	2525	-47.84	20230614	1150	14.52	20220928	6.24	N	032580	500	165 억	13251593	N	N	N	N
68	20230821	140359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1314	-2	5	-0.15	266246081	203296	96.85	1297	1329	1297	1710	922	1316	1309.65	40.00	-654	1375	1345	1305	1275	1235	1360	1290	166	394	500	840	1	1	33132064	435	5.28	0.89	12	0.61	249.00	1483.00	2525	20230614	-47.96	1150	20220928	14.26	2525	-47.96	20230614	1150	14.26	20230515	2525	-47.96	20230614	1150	14.26	20220928	6.24	N	032580	500	165 억	13251593	N	N	N	N
69	20230821	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1321	5	2	0.38	251732824	192251	91.59	1297	1329	1297	1710	922	1316	1309.40	40.00	-619	1375	1345	1305	1275	1235	1360	1290	166	394	500	840	1	1	33132064	438	5.31	0.89	12	0.58	249.00	1483.00	2525	20230614	-47.68	1150	20220928	14.87	2525	-47.68	20230614	1150	14.87	20230515	2525	-47.68	20230614	1150	14.87	20220928	6.24	N	032580	500	165 억	13251593	N	N	N	N
70	20230821	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1325	9	2	0.68	219454712	167810	79.95	1297	1329	1297	1710	922	1316	1307.76	40.00	6315	1375	1345	1305	1275	1235	1360	1290	166	394	500	840	1	1	33132064	439	5.32	0.89	12	0.51	249.00	1483.00	2525	20230614	-47.52	1150	20220928	15.22	2525	-47.52	20230614	1150	15.22	20230515	2525	-47.52	20230614	1150	15.22	20220928	6.24	N	032580	500	165 억	13251593	N	N	N	N
71	20230821	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1329	13	2	0.99	198321555	151816	72.33	1297	1329	1297	1710	922	1316	1306.33	40.00	4354	1375	1345	1305	1275	1235	1360	1290	166	394	500	840	1	1	33132064	440	5.34	0.90	12	0.46	249.00	1483.00	2525	20230614	-47.37	1150	20220928	15.57	2525	-47.37	20230614	1150	15.57	20230515	2525	-47.37	20230614	1150	15.57	20220928	6.24	N	032580	500	165 억	13251593	N	N	N	N
72	20230821	100357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1319	3	2	0.23	167195934	128310	61.13	1297	1327	1297	1710	922	1316	1303.06	40.00	7848	1375	1345	1305	1275	1235	1360	1290	166	394	500	840	1	1	33132064	437	5.30	0.89	12	0.39	249.00	1483.00	2525	20230614	-47.76	1150	20220928	14.70	2525	-47.76	20230614	1150	14.70	20230515	2525	-47.76	20230614	1150	14.70	20220928	6.24	N	032580	500	165 억	13251593	N	N	N	N
73	20230821	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1309	-7	5	-0.53	91023366	70093	33.39	1297	1327	1297	1710	922	1316	1298.61	40.00	-7585	1375	1345	1305	1275	1235	1360	1290	166	394	500	840	1	1	33132064	434	5.26	0.88	12	0.21	249.00	1483.00	2525	20230614	-48.16	1150	20220928	13.83	2525	-48.16	20230614	1150	13.83	20230515	2525	-48.16	20230614	1150	13.83	20220928	6.24	N	032580	500	165 억	13251593	N	N	N	N
74	20230818	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1316	-15	5	-1.13	274012263	209758	45.10	1310	1335	1265	1730	932	1331	1306.32	39.94	17092	1377	1354	1308	1285	1239	1365	1296	166	399	500	850	1	1	33132064	436	5.29	0.89	12	0.63	249.00	1483.00	2525	20230614	-47.88	1150	20220928	14.43	2525	-47.88	20230614	1150	14.43	20230515	2525	-47.88	20230614	1150	14.43	20220928	6.42	N	032580	500	165 억	13233701	N	N	N	N
75	20230818	150353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1311	-20	5	-1.50	242136914	185430	39.87	1310	1335	1265	1730	932	1331	1305.81	39.94	17578	1377	1354	1308	1285	1239	1365	1296	166	399	500	850	1	1	33132064	434	5.27	0.88	12	0.56	249.00	1483.00	2525	20230614	-48.08	1150	20220928	14.00	2525	-48.08	20230614	1150	14.00	20230515	2525	-48.08	20230614	1150	14.00	20220928	6.42	N	032580	500	165 억	13233701	N	N	N	N
76	20230818	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1309	-22	5	-1.65	201707491	154471	33.21	1310	1335	1265	1730	932	1331	1305.80	39.94	6448	1377	1354	1308	1285	1239	1365	1296	166	399	500	850	1	1	33132064	434	5.26	0.88	12	0.47	249.00	1483.00	2525	20230614	-48.16	1150	20220928	13.83	2525	-48.16	20230614	1150	13.83	20230515	2525	-48.16	20230614	1150	13.83	20220928	6.42	N	032580	500	165 억	13233701	N	N	N	N
77	20230818	130353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1324	-7	5	-0.53	162068826	124233	26.71	1310	1335	1265	1730	932	1331	1304.56	39.94	-6569	1377	1354	1308	1285	1239	1365	1296	166	399	500	850	1	1	33132064	439	5.32	0.89	12	0.37	249.00	1483.00	2525	20230614	-47.56	1150	20220928	15.13	2525	-47.56	20230614	1150	15.13	20230515	2525	-47.56	20230614	1150	15.13	20220928	6.42	N	032580	500	165 억	13233701	N	N	N	N
78	20230818	120404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1319	-12	5	-0.90	156868780	120287	25.86	1310	1335	1265	1730	932	1331	1304.12	39.94	-7899	1377	1354	1308	1285	1239	1365	1296	166	399	500	850	1	1	33132064	437	5.30	0.89	12	0.36	249.00	1483.00	2525	20230614	-47.76	1150	20220928	14.70	2525	-47.76	20230614	1150	14.70	20230515	2525	-47.76	20230614	1150	14.70	20220928	6.42	N	032580	500	165 억	13233701	N	N	N	N
79	20230818	110355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1317	-14	5	-1.05	132107066	101574	21.84	1310	1332	1265	1730	932	1331	1300.60	39.94	-9667	1377	1354	1308	1285	1239	1365	1296	166	399	500	850	1	1	33132064	436	5.29	0.89	12	0.31	249.00	1483.00	2525	20230614	-47.84	1150	20220928	14.52	2525	-47.84	20230614	1150	14.52	20230515	2525	-47.84	20230614	1150	14.52	20220928	6.42	N	032580	500	165 억	13233701	N	N	N	N
80	20230818	100357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1302	-29	5	-2.18	88219149	68142	14.65	1310	1319	1265	1730	932	1331	1294.64	39.94	-18072	1377	1354	1308	1285	1239	1365	1296	166	399	500	850	1	1	33132064	431	5.23	0.88	12	0.21	249.00	1483.00	2525	20230614	-48.44	1150	20220928	13.22	2525	-48.44	20230614	1150	13.22	20230515	2525	-48.44	20230614	1150	13.22	20220928	6.42	N	032580	500	165 억	13233701	N	N	N	N
81	20230818	090356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1319	-12	5	-0.90	8484037	6471	1.39	1310	1319	1306	1730	932	1331	1311.09	39.94	-279	1377	1354	1308	1285	1239	1365	1296	166	399	500	850	1	1	33132064	437	5.30	0.89	12	0.02	249.00	1483.00	2525	20230614	-47.76	1150	20220928	14.70	2525	-47.76	20230614	1150	14.70	20230515	2525	-47.76	20230614	1150	14.70	20220928	6.42	N	032580	500	165 억	13233701	N	N	N	N
82	20230817	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	13	2	0.99	596591497	459248	105.50	1290	1331	1262	1713	923	1318	1298.97	39.63	90845	1401	1359	1331	1289	1261	1345	1275	166	395	500	840	1	1	33132064	441	5.35	0.90	12	1.39	249.00	1483.00	2525	20230614	-47.29	1150	20220928	15.74	2525	-47.29	20230614	1150	15.74	20230515	2525	-47.29	20230614	1150	15.74	20220928	6.21	N	032580	500	165 억	13129593	N	N	N	N
83	20230817	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1322	4	2	0.30	539973328	416521	95.68	1290	1326	1262	1713	923	1318	1296.39	39.63	94503	1401	1359	1331	1289	1261	1345	1275	166	395	500	840	1	1	33132064	438	5.31	0.89	12	1.26	249.00	1483.00	2525	20230614	-47.64	1150	20220928	14.96	2525	-47.64	20230614	1150	14.96	20230515	2525	-47.64	20230614	1150	14.96	20220928	6.21	N	032580	500	165 억	13129593	N	N	N	N
84	20230817	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1320	2	2	0.15	515399272	397919	91.41	1290	1326	1262	1713	923	1318	1295.24	39.63	91806	1401	1359	1331	1289	1261	1345	1275	166	395	500	840	1	1	33132064	437	5.30	0.89	12	1.20	249.00	1483.00	2525	20230614	-47.72	1150	20220928	14.78	2525	-47.72	20230614	1150	14.78	20230515	2525	-47.72	20230614	1150	14.78	20220928	6.21	N	032580	500	165 억	13129593	N	N	N	N
85	20230817	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1314	-4	5	-0.30	427215566	331091	76.06	1290	1318	1262	1713	923	1318	1290.33	39.63	62071	1401	1359	1331	1289	1261	1345	1275	166	395	500	840	1	1	33132064	435	5.28	0.89	12	1.00	249.00	1483.00	2525	20230614	-47.96	1150	20220928	14.26	2525	-47.96	20230614	1150	14.26	20230515	2525	-47.96	20230614	1150	14.26	20220928	6.21	N	032580	500	165 억	13129593	N	N	N	N
86	20230817	120355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1303	-15	5	-1.14	371733489	288760	66.33	1290	1316	1262	1713	923	1318	1287.34	39.63	52456	1401	1359	1331	1289	1261	1345	1275	166	395	500	840	1	1	33132064	432	5.23	0.88	12	0.87	249.00	1483.00	2525	20230614	-48.40	1150	20220928	13.30	2525	-48.40	20230614	1150	13.30	20230515	2525	-48.40	20230614	1150	13.30	20220928	6.21	N	032580	500	165 억	13129593	N	N	N	N
87	20230817	110356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1292	-26	5	-1.97	346848826	269565	61.92	1290	1316	1262	1713	923	1318	1286.70	39.63	50171	1401	1359	1331	1289	1261	1345	1275	166	395	500	840	1	1	33132064	428	5.19	0.87	12	0.81	249.00	1483.00	2525	20230614	-48.83	1150	20220928	12.35	2525	-48.83	20230614	1150	12.35	20230515	2525	-48.83	20230614	1150	12.35	20220928	6.21	N	032580	500	165 억	13129593	N	N	N	N
88	20230817	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1279	-39	5	-2.96	304068411	236270	54.28	1290	1316	1262	1713	923	1318	1286.95	39.63	42587	1401	1359	1331	1289	1261	1345	1275	166	395	500	840	1	1	33132064	424	5.14	0.86	12	0.71	249.00	1483.00	2525	20230614	-49.35	1150	20220928	11.22	2525	-49.35	20230614	1150	11.22	20230515	2525	-49.35	20230614	1150	11.22	20220928	6.21	N	032580	500	165 억	13129593	N	N	N	N
89	20230817	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1301	-17	5	-1.29	54497758	42155	9.68	1290	1316	1290	1713	923	1318	1292.79	39.63	-2214	1401	1359	1331	1289	1261	1345	1275	166	395	500	840	1	1	33132064	431	5.22	0.88	12	0.13	249.00	1483.00	2525	20230614	-48.48	1150	20220928	13.13	2525	-48.48	20230614	1150	13.13	20230515	2525	-48.48	20230614	1150	13.13	20220928	6.21	N	032580	500	165 억	13129593	N	N	N	N
90	20230816	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1318	-51	5	-3.73	570860750	430903	122.04	1369	1373	1303	1779	959	1369	1324.81	39.31	106615	1443	1405	1383	1345	1323	1395	1335	166	410	500	870	1	1	33132064	437	5.29	0.89	12	1.30	249.00	1483.00	2525	20230614	-47.80	1150	20220928	14.61	2525	-47.80	20230614	1150	14.61	20230515	2525	-47.80	20230614	1150	14.61	20220928	6.14	N	032580	500	165 억	13022978	N	N	N	N
91	20230816	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1316	-53	5	-3.87	504371754	380305	107.71	1369	1373	1303	1779	959	1369	1326.21	39.31	77047	1443	1405	1383	1345	1323	1395	1335	166	410	500	870	1	1	33132064	436	5.29	0.89	12	1.15	249.00	1483.00	2525	20230614	-47.88	1150	20220928	14.43	2525	-47.88	20230614	1150	14.43	20230515	2525	-47.88	20230614	1150	14.43	20220928	6.14	N	032580	500	165 억	13022978	N	N	N	N
92	20230816	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1314	-55	5	-4.02	403013395	303162	85.86	1369	1373	1303	1779	959	1369	1329.34	39.31	17716	1443	1405	1383	1345	1323	1395	1335	166	410	500	870	1	1	33132064	435	5.28	0.89	12	0.92	249.00	1483.00	2525	20230614	-47.96	1150	20220928	14.26	2525	-47.96	20230614	1150	14.26	20230515	2525	-47.96	20230614	1150	14.26	20220928	6.14	N	032580	500	165 억	13022978	N	N	N	N
93	20230816	130356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1320	-49	5	-3.58	370260075	278239	78.80	1369	1373	1303	1779	959	1369	1330.70	39.31	8128	1443	1405	1383	1345	1323	1395	1335	166	410	500	870	1	1	33132064	437	5.30	0.89	12	0.84	249.00	1483.00	2525	20230614	-47.72	1150	20220928	14.78	2525	-47.72	20230614	1150	14.78	20230515	2525	-47.72	20230614	1150	14.78	20220928	6.14	N	032580	500	165 억	13022978	N	N	N	N
94	20230816	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1318	-51	5	-3.73	336473132	252750	71.58	1369	1373	1303	1779	959	1369	1331.22	39.31	10209	1443	1405	1383	1345	1323	1395	1335	166	410	500	870	1	1	33132064	437	5.29	0.89	12	0.76	249.00	1483.00	2525	20230614	-47.80	1150	20220928	14.61	2525	-47.80	20230614	1150	14.61	20230515	2525	-47.80	20230614	1150	14.61	20220928	6.14	N	032580	500	165 억	13022978	N	N	N	N
95	20230816	110357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1328	-41	5	-2.99	260494681	194939	55.21	1369	1373	1311	1779	959	1369	1336.25	39.31	13487	1443	1405	1383	1345	1323	1395	1335	166	410	500	870	1	1	33132064	440	5.33	0.90	12	0.59	249.00	1483.00	2525	20230614	-47.41	1150	20220928	15.48	2525	-47.41	20230614	1150	15.48	20230515	2525	-47.41	20230614	1150	15.48	20220928	6.14	N	032580	500	165 억	13022978	N	N	N	N
96	20230816	100353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1321	-48	5	-3.51	212898733	158956	45.02	1369	1373	1311	1779	959	1369	1339.32	39.31	831	1443	1405	1383	1345	1323	1395	1335	166	410	500	870	1	1	33132064	438	5.31	0.89	12	0.48	249.00	1483.00	2525	20230614	-47.68	1150	20220928	14.87	2525	-47.68	20230614	1150	14.87	20230515	2525	-47.68	20230614	1150	14.87	20220928	6.14	N	032580	500	165 억	13022978	N	N	N	N
97	20230816	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1372	3	2	0.22	20525061	15009	4.25	1369	1373	1362	1779	959	1369	1367.50	39.31	1215	1443	1405	1383	1345	1323	1395	1335	166	410	500	870	1	1	33132064	455	5.51	0.93	12	0.05	249.00	1483.00	2525	20230614	-45.66	1150	20220928	19.30	2525	-45.66	20230614	1150	19.30	20230515	2525	-45.66	20230614	1150	19.30	20220928	6.14	N	032580	500	165 억	13022978	N	N	N	N
98	20230814	160352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1369	-52	5	-3.66	482034692	349825	120.15	1414	1421	1361	1847	995	1421	1377.93	39.39	-26026	1462	1441	1426	1405	1390	1434	1398	166	426	500	900	1	1	33132064	454	5.50	0.92	12	1.06	249.00	1483.00	2525	20230614	-45.78	1150	20220928	19.04	2525	-45.78	20230614	1150	19.04	20230515	2525	-45.78	20230614	1150	19.04	20220928	5.71	N	032580	500	165 억	13050818	N	N	N	N
99	20230814	150350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1370	-51	5	-3.59	397726599	288118	98.95	1414	1421	1365	1847	995	1421	1380.43	39.39	-39981	1462	1441	1426	1405	1390	1434	1398	166	426	500	900	1	1	33132064	454	5.50	0.92	12	0.87	249.00	1483.00	2525	20230614	-45.74	1150	20220928	19.13	2525	-45.74	20230614	1150	19.13	20230515	2525	-45.74	20230614	1150	19.13	20220928	5.71	N	032580	500	165 억	13050818	N	N	N	N
100	20230814	140350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1373	-48	5	-3.38	347569550	251461	86.36	1414	1421	1365	1847	995	1421	1382.20	39.39	-47878	1462	1441	1426	1405	1390	1434	1398	166	426	500	900	1	1	33132064	455	5.51	0.93	12	0.76	249.00	1483.00	2525	20230614	-45.62	1150	20220928	19.39	2525	-45.62	20230614	1150	19.39	20230515	2525	-45.62	20230614	1150	19.39	20220928	5.71	N	032580	500	165 억	13050818	N	N	N	N
101	20230814	130350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1373	-48	5	-3.38	326167274	235826	80.99	1414	1421	1365	1847	995	1421	1383.08	39.39	-53213	1462	1441	1426	1405	1390	1434	1398	166	426	500	900	1	1	33132064	455	5.51	0.93	12	0.71	249.00	1483.00	2525	20230614	-45.62	1150	20220928	19.39	2525	-45.62	20230614	1150	19.39	20230515	2525	-45.62	20230614	1150	19.39	20220928	5.71	N	032580	500	165 억	13050818	N	N	N	N
102	20230814	120349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1372	-49	5	-3.45	302330466	218457	75.03	1414	1421	1365	1847	995	1421	1383.93	39.39	-54046	1462	1441	1426	1405	1390	1434	1398	166	426	500	900	1	1	33132064	455	5.51	0.93	12	0.66	249.00	1483.00	2525	20230614	-45.66	1150	20220928	19.30	2525	-45.66	20230614	1150	19.30	20230515	2525	-45.66	20230614	1150	19.30	20220928	5.71	N	032580	500	165 억	13050818	N	N	N	N
103	20230814	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1380	-41	5	-2.89	198481473	142676	49.00	1414	1421	1373	1847	995	1421	1391.13	39.39	-54029	1462	1441	1426	1405	1390	1434	1398	166	426	500	900	1	1	33132064	457	5.54	0.93	12	0.43	249.00	1483.00	2525	20230614	-45.35	1150	20220928	20.00	2525	-45.35	20230614	1150	20.00	20230515	2525	-45.35	20230614	1150	20.00	20220928	5.71	N	032580	500	165 억	13050818	N	N	N	N
104	20230814	100348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1375	-46	5	-3.24	158218103	113490	38.98	1414	1421	1373	1847	995	1421	1394.11	39.39	-47761	1462	1441	1426	1405	1390	1434	1398	166	426	500	900	1	1	33132064	456	5.52	0.93	12	0.34	249.00	1483.00	2525	20230614	-45.54	1150	20220928	19.57	2525	-45.54	20230614	1150	19.57	20230515	2525	-45.54	20230614	1150	19.57	20220928	5.71	N	032580	500	165 억	13050818	N	N	N	N
105	20230814	090349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1400	-21	5	-1.48	42092453	29975	10.29	1414	1414	1388	1847	995	1421	1404.24	39.39	-20716	1462	1441	1426	1405	1390	1434	1398	166	426	500	900	1	1	33132064	464	5.62	0.94	12	0.09	249.00	1483.00	2525	20230614	-44.55	1150	20220928	21.74	2525	-44.55	20230614	1150	21.74	20230515	2525	-44.55	20230614	1150	21.74	20220928	5.71	N	032580	500	165 억	13050818	N	N	N	N
106	20230811	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1421	-4	5	-0.28	413564629	289163	52.17	1423	1447	1411	1852	998	1425	1430.21	39.32	25635	1463	1444	1417	1398	1371	1448	1402	166	427	500	910	1	1	33132064	471	5.71	0.96	12	0.87	249.00	1483.00	2525	20230614	-43.72	1150	20220928	23.57	2525	-43.72	20230614	1150	23.57	20230515	2525	-43.72	20230614	1150	23.57	20220928	5.73	N	032580	500	165 억	13026875	N	N	N	N
107	20230811	150347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1424	-1	5	-0.07	382580471	267350	48.23	1423	1447	1411	1852	998	1425	1431.01	39.32	34885	1463	1444	1417	1398	1371	1448	1402	166	427	500	910	1	1	33132064	472	5.72	0.96	12	0.81	249.00	1483.00	2525	20230614	-43.60	1150	20220928	23.83	2525	-43.60	20230614	1150	23.83	20230515	2525	-43.60	20230614	1150	23.83	20220928	5.73	N	032580	500	165 억	13026875	N	N	N	N
108	20230811	140347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	3	2	0.21	337577512	235736	42.53	1423	1447	1411	1852	998	1425	1432.02	39.32	49267	1463	1444	1417	1398	1371	1448	1402	166	427	500	910	1	1	33132064	473	5.73	0.96	12	0.71	249.00	1483.00	2525	20230614	-43.45	1150	20220928	24.17	2525	-43.45	20230614	1150	24.17	20230515	2525	-43.45	20230614	1150	24.17	20220928	5.73	N	032580	500	165 억	13026875	N	N	N	N
109	20230811	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1426	1	2	0.07	307764772	214809	38.75	1423	1447	1411	1852	998	1425	1432.74	39.32	58235	1463	1444	1417	1398	1371	1448	1402	166	427	500	910	1	1	33132064	472	5.73	0.96	12	0.65	249.00	1483.00	2525	20230614	-43.52	1150	20220928	24.00	2525	-43.52	20230614	1150	24.00	20230515	2525	-43.52	20230614	1150	24.00	20220928	5.73	N	032580	500	165 억	13026875	N	N	N	N
110	20230811	120345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1434	9	2	0.63	272998992	190440	34.36	1423	1447	1411	1852	998	1425	1433.52	39.32	58366	1463	1444	1417	1398	1371	1448	1402	166	427	500	910	1	1	33132064	475	5.76	0.97	12	0.57	249.00	1483.00	2525	20230614	-43.21	1150	20220928	24.70	2525	-43.21	20230614	1150	24.70	20230515	2525	-43.21	20230614	1150	24.70	20220928	5.73	N	032580	500	165 억	13026875	N	N	N	N
111	20230811	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	15	2	1.05	238422105	166314	30.01	1423	1447	1411	1852	998	1425	1433.57	39.32	60648	1463	1444	1417	1398	1371	1448	1402	166	427	500	910	1	1	33132064	477	5.78	0.97	12	0.50	249.00	1483.00	2525	20230614	-42.97	1150	20220928	25.22	2525	-42.97	20230614	1150	25.22	20230515	2525	-42.97	20230614	1150	25.22	20220928	5.73	N	032580	500	165 억	13026875	N	N	N	N
112	20230811	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	22	2	1.54	199668219	139397	25.15	1423	1447	1411	1852	998	1425	1432.37	39.32	53571	1463	1444	1417	1398	1371	1448	1402	166	427	500	910	1	1	33132064	479	5.81	0.98	12	0.42	249.00	1483.00	2525	20230614	-42.69	1150	20220928	25.83	2525	-42.69	20230614	1150	25.83	20230515	2525	-42.69	20230614	1150	25.83	20220928	5.73	N	032580	500	165 억	13026875	N	N	N	N
113	20230811	090346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	0	3	0.00	19586646	13764	2.48	1423	1425	1418	1852	998	1425	1423.03	39.32	4586	1463	1444	1417	1398	1371	1448	1402	166	427	500	910	1	1	33132064	472	5.72	0.96	12	0.04	249.00	1483.00	2525	20230614	-43.56	1150	20220928	23.91	2525	-43.56	20230614	1150	23.91	20230515	2525	-43.56	20230614	1150	23.91	20220928	5.73	N	032580	500	165 억	13026875	N	N	N	N
114	20230810	160343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	5	2	0.35	776779427	550809	194.50	1425	1436	1390	1846	994	1420	1410.25	39.31	-2604	1468	1443	1410	1385	1352	1456	1398	166	426	500	900	1	1	33132064	472	5.72	0.96	12	1.66	249.00	1483.00	2525	20230614	-43.56	1150	20220928	23.91	2525	-43.56	20230614	1150	23.91	20230515	2525	-43.56	20230614	1150	23.91	20220928	5.85	N	032580	500	165 억	13025689	N	N	N	N
115	20230810	150342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	3	2	0.21	646108334	458873	162.04	1425	1436	1390	1846	994	1420	1408.03	39.31	4842	1468	1443	1410	1385	1352	1456	1398	166	426	500	900	1	1	33132064	471	5.71	0.96	12	1.38	249.00	1483.00	2525	20230614	-43.64	1150	20220928	23.74	2525	-43.64	20230614	1150	23.74	20230515	2525	-43.64	20230614	1150	23.74	20220928	5.85	N	032580	500	165 억	13025689	N	N	N	N
116	20230810	140342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1415	-5	5	-0.35	525926792	374441	132.22	1425	1426	1390	1846	994	1420	1404.57	39.31	-15357	1468	1443	1410	1385	1352	1456	1398	166	426	500	900	1	1	33132064	469	5.68	0.95	12	1.13	249.00	1483.00	2525	20230614	-43.96	1150	20220928	23.04	2525	-43.96	20230614	1150	23.04	20230515	2525	-43.96	20230614	1150	23.04	20220928	5.85	N	032580	500	165 억	13025689	N	N	N	N
117	20230810	130339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1413	-7	5	-0.49	496729361	353788	124.93	1425	1426	1390	1846	994	1420	1404.03	39.31	-14521	1468	1443	1410	1385	1352	1456	1398	166	426	500	900	1	1	33132064	468	5.67	0.95	12	1.07	249.00	1483.00	2525	20230614	-44.04	1150	20220928	22.87	2525	-44.04	20230614	1150	22.87	20230515	2525	-44.04	20230614	1150	22.87	20220928	5.85	N	032580	500	165 억	13025689	N	N	N	N
118	20230810	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1416	-4	5	-0.28	455563159	324560	114.61	1425	1426	1390	1846	994	1420	1403.63	39.31	-9242	1468	1443	1410	1385	1352	1456	1398	166	426	500	900	1	1	33132064	469	5.69	0.95	12	0.98	249.00	1483.00	2525	20230614	-43.92	1150	20220928	23.13	2525	-43.92	20230614	1150	23.13	20230515	2525	-43.92	20230614	1150	23.13	20220928	5.85	N	032580	500	165 억	13025689	N	N	N	N
119	20230810	110345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1405	-15	5	-1.06	381800878	272280	96.15	1425	1426	1390	1846	994	1420	1402.24	39.31	-37349	1468	1443	1410	1385	1352	1456	1398	166	426	500	900	1	1	33132064	466	5.64	0.95	12	0.82	249.00	1483.00	2525	20230614	-44.36	1150	20220928	22.17	2525	-44.36	20230614	1150	22.17	20230515	2525	-44.36	20230614	1150	22.17	20220928	5.85	N	032580	500	165 억	13025689	N	N	N	N
120	20230810	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1399	-21	5	-1.48	185360647	131752	46.52	1425	1426	1396	1846	994	1420	1406.89	39.31	-28554	1468	1443	1410	1385	1352	1456	1398	166	426	500	900	1	1	33132064	464	5.62	0.94	12	0.40	249.00	1483.00	2525	20230614	-44.59	1150	20220928	21.65	2525	-44.59	20230614	1150	21.65	20230515	2525	-44.59	20230614	1150	21.65	20220928	5.85	N	032580	500	165 억	13025689	N	N	N	N
121	20230810	090345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1409	-11	5	-0.77	31891017	22459	7.93	1425	1426	1409	1846	994	1420	1419.97	39.31	-9493	1468	1443	1410	1385	1352	1456	1398	166	426	500	900	1	1	33132064	467	5.66	0.95	12	0.07	249.00	1483.00	2525	20230614	-44.20	1150	20220928	22.52	2525	-44.20	20230614	1150	22.52	20230515	2525	-44.20	20230614	1150	22.52	20220928	5.85	N	032580	500	165 억	13025689	N	N	N	N
122	20230809	160342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1420	25	2	1.79	385989275	273716	42.24	1381	1435	1377	1813	977	1395	1410.13	39.03	94952	1503	1449	1422	1368	1341	1435	1354	166	418	500	890	1	1	33132064	470	5.70	0.96	12	0.83	249.00	1483.00	2525	20230614	-43.76	1150	20220928	23.48	2525	-43.76	20230614	1150	23.48	20230515	2525	-43.76	20230614	1150	23.48	20220928	5.97	N	032580	500	165 억	12930713	N	N	N	N
123	20230809	150339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1430	35	2	2.51	358016933	254074	39.21	1381	1435	1377	1813	977	1395	1409.11	39.03	95346	1503	1449	1422	1368	1341	1435	1354	166	418	500	890	1	1	33132064	474	5.74	0.96	12	0.77	249.00	1483.00	2525	20230614	-43.37	1150	20220928	24.35	2525	-43.37	20230614	1150	24.35	20230515	2525	-43.37	20230614	1150	24.35	20220928	5.97	N	032580	500	165 억	12930713	N	N	N	N
124	20230809	140338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1426	31	2	2.22	326400161	231945	35.79	1381	1433	1377	1813	977	1395	1407.24	39.03	87265	1503	1449	1422	1368	1341	1435	1354	166	418	500	890	1	1	33132064	472	5.73	0.96	12	0.70	249.00	1483.00	2525	20230614	-43.52	1150	20220928	24.00	2525	-43.52	20230614	1150	24.00	20230515	2525	-43.52	20230614	1150	24.00	20220928	5.97	N	032580	500	165 억	12930713	N	N	N	N
125	20230809	130346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1424	29	2	2.08	254091300	181202	27.96	1381	1424	1377	1813	977	1395	1402.26	39.03	70080	1503	1449	1422	1368	1341	1435	1354	166	418	500	890	1	1	33132064	472	5.72	0.96	12	0.55	249.00	1483.00	2525	20230614	-43.60	1150	20220928	23.83	2525	-43.60	20230614	1150	23.83	20230515	2525	-43.60	20230614	1150	23.83	20220928	5.97	N	032580	500	165 억	12930713	N	N	N	N
126	20230809	120344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1418	23	2	1.65	193913874	138706	21.40	1381	1420	1377	1813	977	1395	1398.02	39.03	47960	1503	1449	1422	1368	1341	1435	1354	166	418	500	890	1	1	33132064	470	5.69	0.96	12	0.42	249.00	1483.00	2525	20230614	-43.84	1150	20220928	23.30	2525	-43.84	20230614	1150	23.30	20230515	2525	-43.84	20230614	1150	23.30	20220928	5.97	N	032580	500	165 억	12930713	N	N	N	N
127	20230809	110342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1414	19	2	1.36	164778994	118141	18.23	1381	1418	1377	1813	977	1395	1394.77	39.03	38637	1503	1449	1422	1368	1341	1435	1354	166	418	500	890	1	1	33132064	468	5.68	0.95	12	0.36	249.00	1483.00	2525	20230614	-44.00	1150	20220928	22.96	2525	-44.00	20230614	1150	22.96	20230515	2525	-44.00	20230614	1150	22.96	20220928	5.97	N	032580	500	165 억	12930713	N	N	N	N
128	20230809	100338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1417	22	2	1.58	105519950	75904	11.71	1381	1418	1377	1813	977	1395	1390.17	39.03	29486	1503	1449	1422	1368	1341	1435	1354	166	418	500	890	1	1	33132064	469	5.69	0.96	12	0.23	249.00	1483.00	2525	20230614	-43.88	1150	20220928	23.22	2525	-43.88	20230614	1150	23.22	20230515	2525	-43.88	20230614	1150	23.22	20220928	5.97	N	032580	500	165 억	12930713	N	N	N	N
129	20230809	090339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1387	-8	5	-0.57	39219672	28422	4.39	1381	1388	1377	1813	977	1395	1379.86	39.03	16577	1503	1449	1422	1368	1341	1435	1354	166	418	500	890	1	1	33132064	460	5.57	0.94	12	0.09	249.00	1483.00	2525	20230614	-45.07	1150	20220928	20.61	2525	-45.07	20230614	1150	20.61	20230515	2525	-45.07	20230614	1150	20.61	20220928	5.97	N	032580	500	165 억	12930713	N	N	N	N
130	20230808	160345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1395	-69	5	-4.71	921896922	644772	115.75	1461	1476	1395	1903	1025	1464	1429.84	39.58	-187501	1503	1483	1455	1435	1407	1493	1445	166	439	500	930	1	1	33132064	462	5.60	0.94	12	1.95	249.00	1483.00	2525	20230614	-44.75	1150	20220928	21.30	2525	-44.75	20230614	1150	21.30	20230515	2525	-44.75	20230614	1150	21.30	20220928	5.89	N	032580	500	165 억	13113195	N	N	N	N
131	20230808	150341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1404	-60	5	-4.10	824620208	575265	103.27	1461	1476	1396	1903	1025	1464	1433.40	39.58	-221150	1503	1483	1455	1435	1407	1493	1445	166	439	500	930	1	1	33132064	465	5.64	0.95	12	1.74	249.00	1483.00	2525	20230614	-44.40	1150	20220928	22.09	2525	-44.40	20230614	1150	22.09	20230515	2525	-44.40	20230614	1150	22.09	20220928	5.89	N	032580	500	165 억	13113195	N	N	N	N
132	20230808	140338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1420	-44	5	-3.01	681290978	473470	85.00	1461	1476	1416	1903	1025	1464	1438.87	39.58	-220803	1503	1483	1455	1435	1407	1493	1445	166	439	500	930	1	1	33132064	470	5.70	0.96	12	1.43	249.00	1483.00	2525	20230614	-43.76	1150	20220928	23.48	2525	-43.76	20230614	1150	23.48	20230515	2525	-43.76	20230614	1150	23.48	20220928	5.89	N	032580	500	165 억	13113195	N	N	N	N
133	20230808	130336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	-35	5	-2.39	619866582	430214	77.23	1461	1476	1416	1903	1025	1464	1440.78	39.58	-219838	1503	1483	1455	1435	1407	1493	1445	166	439	500	930	1	1	33132064	473	5.74	0.96	12	1.30	249.00	1483.00	2525	20230614	-43.41	1150	20220928	24.26	2525	-43.41	20230614	1150	24.26	20230515	2525	-43.41	20230614	1150	24.26	20220928	5.89	N	032580	500	165 억	13113195	N	N	N	N
134	20230808	120338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1421	-43	5	-2.94	560723074	388571	69.75	1461	1476	1421	1903	1025	1464	1442.98	39.58	-202668	1503	1483	1455	1435	1407	1493	1445	166	439	500	930	1	1	33132064	471	5.71	0.96	12	1.17	249.00	1483.00	2525	20230614	-43.72	1150	20220928	23.57	2525	-43.72	20230614	1150	23.57	20230515	2525	-43.72	20230614	1150	23.57	20220928	5.89	N	032580	500	165 억	13113195	N	N	N	N
135	20230808	110336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	-36	5	-2.46	463751549	320636	57.56	1461	1476	1428	1903	1025	1464	1446.29	39.58	-186261	1503	1483	1455	1435	1407	1493	1445	166	439	500	930	1	1	33132064	473	5.73	0.96	12	0.97	249.00	1483.00	2525	20230614	-43.45	1150	20220928	24.17	2525	-43.45	20230614	1150	24.17	20230515	2525	-43.45	20230614	1150	24.17	20220928	5.89	N	032580	500	165 억	13113195	N	N	N	N
136	20230808	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1443	-21	5	-1.43	288321331	198509	35.64	1461	1476	1439	1903	1025	1464	1452.37	39.58	-115005	1503	1483	1455	1435	1407	1493	1445	166	439	500	930	1	1	33132064	478	5.80	0.97	12	0.60	249.00	1483.00	2525	20230614	-42.85	1150	20220928	25.48	2525	-42.85	20230614	1150	25.48	20230515	2525	-42.85	20230614	1150	25.48	20220928	5.89	N	032580	500	165 억	13113195	N	N	N	N
137	20230808	090340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1464	0	3	0.00	38913154	26594	4.77	1461	1476	1461	1903	1025	1464	1463.20	39.58	2333	1503	1483	1455	1435	1407	1493	1445	166	439	500	930	1	1	33132064	485	5.88	0.99	12	0.08	249.00	1483.00	2525	20230614	-42.02	1150	20220928	27.30	2525	-42.02	20230614	1150	27.30	20230515	2525	-42.02	20230614	1150	27.30	20220928	5.89	N	032580	500	165 억	13113195	N	N	N	N
138	20230807	160338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1464	37	2	2.59	802361907	553459	211.57	1437	1475	1427	1855	999	1427	1449.71	39.87	-100433	1453	1439	1425	1411	1397	1447	1419	166	428	500	910	1	1	33132064	485	5.88	0.99	12	1.67	249.00	1483.00	2525	20230614	-42.02	1150	20220928	27.30	2525	-42.02	20230614	1150	27.30	20230515	2525	-42.02	20230614	1150	27.30	20220928	6.04	N	032580	500	165 억	13210633	N	N	N	N
139	20230807	150336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1465	38	2	2.66	740206514	511041	195.36	1437	1475	1427	1855	999	1427	1448.49	39.87	-92537	1453	1439	1425	1411	1397	1447	1419	166	428	500	910	1	1	33132064	485	5.88	0.99	12	1.54	249.00	1483.00	2525	20230614	-41.98	1150	20220928	27.39	2525	-41.98	20230614	1150	27.39	20230515	2525	-41.98	20230614	1150	27.39	20220928	6.04	N	032580	500	165 억	13210633	N	N	N	N
140	20230807	140339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	31	2	2.17	689979148	476606	182.19	1437	1475	1427	1855	999	1427	1447.76	39.87	-84824	1453	1439	1425	1411	1397	1447	1419	166	428	500	910	1	1	33132064	483	5.86	0.98	12	1.44	249.00	1483.00	2525	20230614	-42.26	1150	20220928	26.78	2525	-42.26	20230614	1150	26.78	20230515	2525	-42.26	20230614	1150	26.78	20220928	6.04	N	032580	500	165 억	13210633	N	N	N	N
141	20230807	130337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	45	2	3.15	583133724	403331	154.18	1437	1475	1427	1855	999	1427	1445.86	39.87	-67787	1453	1439	1425	1411	1397	1447	1419	166	428	500	910	1	1	33132064	488	5.91	0.99	12	1.22	249.00	1483.00	2525	20230614	-41.70	1150	20220928	28.00	2525	-41.70	20230614	1150	28.00	20230515	2525	-41.70	20230614	1150	28.00	20220928	6.04	N	032580	500	165 억	13210633	N	N	N	N
142	20230807	120336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	14	2	0.98	425425905	295543	112.98	1437	1475	1427	1855	999	1427	1439.53	39.87	-58091	1453	1439	1425	1411	1397	1447	1419	166	428	500	910	1	1	33132064	477	5.79	0.97	12	0.89	249.00	1483.00	2525	20230614	-42.93	1150	20220928	25.30	2525	-42.93	20230614	1150	25.30	20230515	2525	-42.93	20230614	1150	25.30	20220928	6.04	N	032580	500	165 억	13210633	N	N	N	N
143	20230807	110333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	10	2	0.70	393583550	273320	104.48	1437	1475	1427	1855	999	1427	1440.08	39.87	-69240	1453	1439	1425	1411	1397	1447	1419	166	428	500	910	1	1	33132064	476	5.77	0.97	12	0.82	249.00	1483.00	2525	20230614	-43.09	1150	20220928	24.96	2525	-43.09	20230614	1150	24.96	20230515	2525	-43.09	20230614	1150	24.96	20220928	6.04	N	032580	500	165 억	13210633	N	N	N	N
144	20230807	100337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1434	7	2	0.49	266396205	184586	70.56	1437	1475	1430	1855	999	1427	1443.34	39.87	-73196	1453	1439	1425	1411	1397	1447	1419	166	428	500	910	1	1	33132064	475	5.76	0.97	12	0.56	249.00	1483.00	2525	20230614	-43.21	1150	20220928	24.70	2525	-43.21	20230614	1150	24.70	20230515	2525	-43.21	20230614	1150	24.70	20220928	6.04	N	032580	500	165 억	13210633	N	N	N	N
145	20230807	090337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	23	2	1.61	77922064	53759	20.55	1437	1475	1437	1855	999	1427	1450.09	39.87	-18339	1453	1439	1425	1411	1397	1447	1419	166	428	500	910	1	1	33132064	480	5.82	0.98	12	0.16	249.00	1483.00	2525	20230614	-42.57	1150	20220928	26.09	2525	-42.57	20230614	1150	26.09	20230515	2525	-42.57	20230614	1150	26.09	20220928	6.04	N	032580	500	165 억	13210633	N	N	N	N
146	20230804	160334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	1	2	0.07	372035379	261410	59.41	1425	1439	1411	1853	999	1426	1423.19	39.86	3788	1476	1451	1428	1403	1380	1439	1391	166	427	500	910	1	1	33132064	473	5.73	0.96	12	0.79	249.00	1483.00	2525	20230614	-43.49	1150	20220928	24.09	2525	-43.49	20230614	1150	24.09	20230515	2525	-43.49	20230614	1150	24.09	20220928	5.90	N	032580	500	165 억	13205991	N	N	N	N
147	20230804	150334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1432	6	2	0.42	324635760	228110	51.84	1425	1439	1411	1853	999	1426	1423.15	39.86	2242	1476	1451	1428	1403	1380	1439	1391	166	427	500	910	1	1	33132064	474	5.75	0.97	12	0.69	249.00	1483.00	2525	20230614	-43.29	1150	20220928	24.52	2525	-43.29	20230614	1150	24.52	20230515	2525	-43.29	20230614	1150	24.52	20220928	5.90	N	032580	500	165 억	13205991	N	N	N	N
148	20230804	140339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1422	-4	5	-0.28	258819553	181761	41.31	1425	1439	1411	1853	999	1426	1423.96	39.86	-13789	1476	1451	1428	1403	1380	1439	1391	166	427	500	910	1	1	33132064	471	5.71	0.96	12	0.55	249.00	1483.00	2525	20230614	-43.68	1150	20220928	23.65	2525	-43.68	20230614	1150	23.65	20230515	2525	-43.68	20230614	1150	23.65	20220928	5.90	N	032580	500	165 억	13205991	N	N	N	N
149	20230804	130334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	2	2	0.14	225287109	158130	35.94	1425	1439	1411	1853	999	1426	1424.70	39.86	-3708	1476	1451	1428	1403	1380	1439	1391	166	427	500	910	1	1	33132064	473	5.73	0.96	12	0.48	249.00	1483.00	2525	20230614	-43.45	1150	20220928	24.17	2525	-43.45	20230614	1150	24.17	20230515	2525	-43.45	20230614	1150	24.17	20220928	5.90	N	032580	500	165 억	13205991	N	N	N	N
150	20230804	120334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	2	2	0.14	188415523	132170	30.04	1425	1439	1411	1853	999	1426	1425.55	39.86	-395	1476	1451	1428	1403	1380	1439	1391	166	427	500	910	1	1	33132064	473	5.73	0.96	12	0.40	249.00	1483.00	2525	20230614	-43.45	1150	20220928	24.17	2525	-43.45	20230614	1150	24.17	20230515	2525	-43.45	20230614	1150	24.17	20220928	5.90	N	032580	500	165 억	13205991	N	N	N	N
151	20230804	110335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	-3	5	-0.21	163547635	114685	26.06	1425	1439	1411	1853	999	1426	1426.06	39.86	5904	1476	1451	1428	1403	1380	1439	1391	166	427	500	910	1	1	33132064	471	5.71	0.96	12	0.35	249.00	1483.00	2525	20230614	-43.64	1150	20220928	23.74	2525	-43.64	20230614	1150	23.74	20230515	2525	-43.64	20230614	1150	23.74	20220928	5.90	N	032580	500	165 억	13205991	N	N	N	N
152	20230804	100332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1435	9	2	0.63	120064525	84182	19.13	1425	1439	1411	1853	999	1426	1426.25	39.86	5580	1476	1451	1428	1403	1380	1439	1391	166	427	500	910	1	1	33132064	475	5.76	0.97	12	0.25	249.00	1483.00	2525	20230614	-43.17	1150	20220928	24.78	2525	-43.17	20230614	1150	24.78	20230515	2525	-43.17	20230614	1150	24.78	20220928	5.90	N	032580	500	165 억	13205991	N	N	N	N
153	20230804	090332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1420	-6	5	-0.42	27020342	18988	4.32	1425	1434	1411	1853	999	1426	1423.02	39.86	-6779	1476	1451	1428	1403	1380	1439	1391	166	427	500	910	1	1	33132064	470	5.70	0.96	12	0.06	249.00	1483.00	2525	20230614	-43.76	1150	20220928	23.48	2525	-43.76	20230614	1150	23.48	20230515	2525	-43.76	20230614	1150	23.48	20220928	5.90	N	032580	500	165 억	13205991	N	N	N	N
154	20230803	160332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1426	-21	5	-1.45	616576788	432339	77.69	1445	1453	1405	1881	1013	1447	1426.13	39.62	79339	1599	1523	1485	1409	1371	1504	1390	166	434	500	920	1	1	33132064	472	5.73	0.96	12	1.30	249.00	1483.00	2525	20230614	-43.52	1150	20220928	24.00	2525	-43.52	20230614	1150	24.00	20230515	2525	-43.52	20230614	1150	24.00	20220928	5.82	N	032580	500	165 억	13126420	N	N	N	N
155	20230803	150334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	1	2	0.07	579878601	406663	73.08	1445	1453	1405	1881	1013	1447	1425.93	39.62	74237	1599	1523	1485	1409	1371	1504	1390	166	434	500	920	1	1	33132064	480	5.82	0.98	12	1.23	249.00	1483.00	2525	20230614	-42.65	1150	20220928	25.91	2525	-42.65	20230614	1150	25.91	20230515	2525	-42.65	20230614	1150	25.91	20220928	5.82	N	032580	500	165 억	13126420	N	N	N	N
156	20230803	140331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	-22	5	-1.52	519236517	364189	65.45	1445	1453	1405	1881	1013	1447	1425.72	39.62	67499	1599	1523	1485	1409	1371	1504	1390	166	434	500	920	1	1	33132064	472	5.72	0.96	12	1.10	249.00	1483.00	2525	20230614	-43.56	1150	20220928	23.91	2525	-43.56	20230614	1150	23.91	20230515	2525	-43.56	20230614	1150	23.91	20220928	5.82	N	032580	500	165 억	13126420	N	N	N	N
157	20230803	130335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1417	-30	5	-2.07	478468104	335484	60.29	1445	1453	1405	1881	1013	1447	1426.19	39.62	59141	1599	1523	1485	1409	1371	1504	1390	166	434	500	920	1	1	33132064	469	5.69	0.96	12	1.01	249.00	1483.00	2525	20230614	-43.88	1150	20220928	23.22	2525	-43.88	20230614	1150	23.22	20230515	2525	-43.88	20230614	1150	23.22	20220928	5.82	N	032580	500	165 억	13126420	N	N	N	N
158	20230803	120334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1405	-42	5	-2.90	401893656	281563	50.60	1445	1453	1405	1881	1013	1447	1427.35	39.62	44821	1599	1523	1485	1409	1371	1504	1390	166	434	500	920	1	1	33132064	466	5.64	0.95	12	0.85	249.00	1483.00	2525	20230614	-44.36	1150	20220928	22.17	2525	-44.36	20230614	1150	22.17	20230515	2525	-44.36	20230614	1150	22.17	20220928	5.82	N	032580	500	165 억	13126420	N	N	N	N
159	20230803	110330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1420	-27	5	-1.87	332881453	232629	41.81	1445	1453	1414	1881	1013	1447	1430.94	39.62	49028	1599	1523	1485	1409	1371	1504	1390	166	434	500	920	1	1	33132064	470	5.70	0.96	12	0.70	249.00	1483.00	2525	20230614	-43.76	1150	20220928	23.48	2525	-43.76	20230614	1150	23.48	20230515	2525	-43.76	20230614	1150	23.48	20220928	5.82	N	032580	500	165 억	13126420	N	N	N	N
160	20230803	100330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1442	-5	5	-0.35	218203871	152220	27.36	1445	1453	1420	1881	1013	1447	1433.46	39.62	50693	1599	1523	1485	1409	1371	1504	1390	166	434	500	920	1	1	33132064	478	5.79	0.97	12	0.46	249.00	1483.00	2525	20230614	-42.89	1150	20220928	25.39	2525	-42.89	20230614	1150	25.39	20230515	2525	-42.89	20230614	1150	25.39	20220928	5.82	N	032580	500	165 억	13126420	N	N	N	N
161	20230803	090330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	0	3	0.00	24530096	16959	3.05	1445	1452	1444	1881	1013	1447	1446.43	39.62	-185	1599	1523	1485	1409	1371	1504	1390	166	434	500	920	1	1	33132064	479	5.81	0.98	12	0.05	249.00	1483.00	2525	20230614	-42.69	1150	20220928	25.83	2525	-42.69	20230614	1150	25.83	20230515	2525	-42.69	20230614	1150	25.83	20220928	5.82	N	032580	500	165 억	13126420	N	N	N	N
162	20230802	160332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	-80	5	-5.24	815557980	544095	119.88	1528	1561	1447	1985	1069	1527	1498.93	39.92	-101470	1577	1551	1528	1502	1479	1540	1491	166	458	500	970	1	1	33132064	479	5.81	0.98	12	1.64	249.00	1483.00	2525	20230614	-42.69	1150	20220928	25.83	2525	-42.69	20230614	1150	25.83	20230515	2525	-42.69	20230614	1150	25.83	20220928	5.75	N	032580	500	165 억	13225331	N	N	N	N
163	20230802	150335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1488	-39	5	-2.55	715956173	475522	104.77	1528	1561	1462	1985	1069	1527	1505.62	39.92	-123952	1577	1551	1528	1502	1479	1540	1491	166	458	500	970	1	1	33132064	493	5.98	1.00	12	1.44	249.00	1483.00	2525	20230614	-41.07	1150	20220928	29.39	2525	-41.07	20230614	1150	29.39	20230515	2525	-41.07	20230614	1150	29.39	20220928	5.75	N	032580	500	165 억	13225331	N	N	N	N
164	20230802	140333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	-49	5	-3.21	672759524	446268	98.33	1528	1561	1462	1985	1069	1527	1507.52	39.92	-117014	1577	1551	1528	1502	1479	1540	1491	166	458	500	970	1	1	33132064	490	5.94	1.00	12	1.35	249.00	1483.00	2525	20230614	-41.47	1150	20220928	28.52	2525	-41.47	20230614	1150	28.52	20230515	2525	-41.47	20230614	1150	28.52	20220928	5.75	N	032580	500	165 억	13225331	N	N	N	N
165	20230802	130332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	-44	5	-2.88	524619819	345807	76.19	1528	1561	1480	1985	1069	1527	1517.09	39.92	-56800	1577	1551	1528	1502	1479	1540	1491	166	458	500	970	1	1	33132064	491	5.96	1.00	12	1.04	249.00	1483.00	2525	20230614	-41.27	1150	20220928	28.96	2525	-41.27	20230614	1150	28.96	20230515	2525	-41.27	20230614	1150	28.96	20220928	5.75	N	032580	500	165 억	13225331	N	N	N	N
166	20230802	120329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1491	-36	5	-2.36	479780616	315582	69.53	1528	1561	1481	1985	1069	1527	1520.30	39.92	-40376	1577	1551	1528	1502	1479	1540	1491	166	458	500	970	1	1	33132064	494	5.99	1.01	12	0.95	249.00	1483.00	2525	20230614	-40.95	1150	20220928	29.65	2525	-40.95	20230614	1150	29.65	20230515	2525	-40.95	20230614	1150	29.65	20220928	5.75	N	032580	500	165 억	13225331	N	N	N	N
167	20230802	110327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1503	-24	5	-1.57	380293460	248937	54.85	1528	1561	1503	1985	1069	1527	1527.67	39.92	-26377	1577	1551	1528	1502	1479	1540	1491	166	458	500	970	1	1	33132064	498	6.04	1.01	12	0.75	249.00	1483.00	2525	20230614	-40.48	1150	20220928	30.70	2525	-40.48	20230614	1150	30.70	20230515	2525	-40.48	20230614	1150	30.70	20220928	5.75	N	032580	500	165 억	13225331	N	N	N	N
168	20230802	100330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	14	2	0.92	192700231	125312	27.61	1528	1561	1507	1985	1069	1527	1537.76	39.92	-7905	1577	1551	1528	1502	1479	1540	1491	166	458	500	970	1	1	33132064	511	6.19	1.04	12	0.38	249.00	1483.00	2525	20230614	-38.97	1150	20220928	34.00	2525	-38.97	20230614	1150	34.00	20230515	2525	-38.97	20230614	1150	34.00	20220928	5.75	N	032580	500	165 억	13225331	N	N	N	N
169	20230802	090328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	-16	5	-1.05	24055041	15803	3.48	1528	1528	1507	1985	1069	1527	1522.18	39.92	-1419	1577	1551	1528	1502	1479	1540	1491	166	458	500	970	1	1	33132064	501	6.07	1.02	12	0.05	249.00	1483.00	2525	20230614	-40.16	1150	20220928	31.39	2525	-40.16	20230614	1150	31.39	20230515	2525	-40.16	20230614	1150	31.39	20220928	5.75	N	032580	500	165 억	13225331	N	N	N	N
170	20230801	160331	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	-11	5	-0.72	684909221	449553	88.76	1535	1554	1505	1999	1077	1538	1523.51	40.23	-106318	1604	1570	1541	1507	1478	1588	1525	166	461	500	980	1	1	33132064	506	6.13	1.03	12	1.36	249.00	1483.00	2525	20230614	-39.52	1150	20220928	32.78	2525	-39.52	20230614	1150	32.78	20230515	2525	-39.52	20230614	1150	32.78	20220928	5.82	N	032580	500	165 억	13328775	N	N	N	N
171	20230801	150326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-8	5	-0.52	613323074	402758	79.52	1535	1554	1505	1999	1077	1538	1522.80	40.23	-83533	1604	1570	1541	1507	1478	1588	1525	166	461	500	980	1	1	33132064	507	6.14	1.03	12	1.22	249.00	1483.00	2525	20230614	-39.41	1150	20220928	33.04	2525	-39.41	20230614	1150	33.04	20230515	2525	-39.41	20230614	1150	33.04	20220928	5.82	N	032580	500	165 억	13328775	N	N	N	N
172	20230801	140334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	-24	5	-1.56	563661018	370047	73.06	1535	1554	1505	1999	1077	1538	1523.20	40.23	-82840	1604	1570	1541	1507	1478	1588	1525	166	461	500	980	1	1	33132064	502	6.08	1.02	12	1.12	249.00	1483.00	2525	20230614	-40.04	1150	20220928	31.65	2525	-40.04	20230614	1150	31.65	20230515	2525	-40.04	20230614	1150	31.65	20220928	5.82	N	032580	500	165 억	13328775	N	N	N	N
173	20230801	130327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	-13	5	-0.85	454595375	298090	58.86	1535	1554	1505	1999	1077	1538	1525.02	40.23	-61850	1604	1570	1541	1507	1478	1588	1525	166	461	500	980	1	1	33132064	505	6.12	1.03	12	0.90	249.00	1483.00	2525	20230614	-39.60	1150	20220928	32.61	2525	-39.60	20230614	1150	32.61	20230515	2525	-39.60	20230614	1150	32.61	20220928	5.82	N	032580	500	165 억	13328775	N	N	N	N
174	20230801	120328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	-15	5	-0.98	281087475	184695	36.47	1535	1554	1505	1999	1077	1538	1521.88	40.23	-34766	1604	1570	1541	1507	1478	1588	1525	166	461	500	980	1	1	33132064	505	6.12	1.03	12	0.56	249.00	1483.00	2525	20230614	-39.68	1150	20220928	32.43	2525	-39.68	20230614	1150	32.43	20230515	2525	-39.68	20230614	1150	32.43	20220928	5.82	N	032580	500	165 억	13328775	N	N	N	N
175	20230801	110326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	-18	5	-1.17	251421110	165124	32.60	1535	1554	1505	1999	1077	1538	1522.60	40.23	-29674	1604	1570	1541	1507	1478	1588	1525	166	461	500	980	1	1	33132064	504	6.10	1.02	12	0.50	249.00	1483.00	2525	20230614	-39.80	1150	20220928	32.17	2525	-39.80	20230614	1150	32.17	20230515	2525	-39.80	20230614	1150	32.17	20220928	5.82	N	032580	500	165 억	13328775	N	N	N	N
176	20230801	100328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-26	5	-1.69	186786295	122421	24.17	1535	1554	1508	1999	1077	1538	1525.74	40.23	-35072	1604	1570	1541	1507	1478	1588	1525	166	461	500	980	1	1	33132064	501	6.07	1.02	12	0.37	249.00	1483.00	2525	20230614	-40.12	1150	20220928	31.48	2525	-40.12	20230614	1150	31.48	20230515	2525	-40.12	20230614	1150	31.48	20220928	5.82	N	032580	500	165 억	13328775	N	N	N	N
177	20230801	090325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1533	-5	5	-0.33	19115272	12446	2.46	1535	1554	1533	1999	1077	1538	1535.81	40.23	-2275	1604	1570	1541	1507	1478	1588	1525	166	461	500	980	1	1	33132064	508	6.16	1.03	12	0.04	249.00	1483.00	2525	20230614	-39.29	1150	20220928	33.30	2525	-39.29	20230614	1150	33.30	20230515	2525	-39.29	20230614	1150	33.30	20220928	5.82	N	032580	500	165 억	13328775	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History