KissMeData/097800/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	56	2	3.36	1249886070	729484	135.46	1667	1755	1645	2165	1169	1669	1713.37	1.58	140114	1723	1696	1651	1624	1579	1709	1637	298	496	500	1060	1	1	59584496	1028	-57.50	1.35	12	1.22	-30.00	1278.00	2135	20230530	-19.20	1175	20221227	46.81	2135	-19.20	20230530	1180	46.19	20230102	2135	-19.20	20230530	1175	46.81	20221227	2.00	N	097800	500	297 억	940148	N	N	N	N
3	20230831	150939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1722	53	2	3.18	1208874154	705687	131.04	1667	1755	1645	2165	1169	1669	1713.05	1.58	145059	1723	1696	1651	1624	1579	1709	1637	298	496	500	1060	1	1	59584496	1026	-57.40	1.35	12	1.18	-30.00	1278.00	2135	20230530	-19.34	1175	20221227	46.55	2135	-19.34	20230530	1180	45.93	20230102	2135	-19.34	20230530	1175	46.55	20221227	2.00	N	097800	500	297 억	940148	N	N	N	N
4	20230831	141038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	52	2	3.12	1041924536	609257	113.13	1667	1755	1645	2165	1169	1669	1710.16	1.58	157945	1723	1696	1651	1624	1579	1709	1637	298	496	500	1060	1	1	59584496	1025	-57.37	1.35	12	1.02	-30.00	1278.00	2135	20230530	-19.39	1175	20221227	46.47	2135	-19.39	20230530	1180	45.85	20230102	2135	-19.39	20230530	1175	46.47	20221227	2.00	N	097800	500	297 억	940148	N	N	N	N
5	20230831	131002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1718	49	2	2.94	967548336	565907	105.08	1667	1755	1645	2165	1169	1669	1709.73	1.58	154417	1723	1696	1651	1624	1579	1709	1637	298	496	500	1060	1	1	59584496	1024	-57.27	1.34	12	0.95	-30.00	1278.00	2135	20230530	-19.53	1175	20221227	46.21	2135	-19.53	20230530	1180	45.59	20230102	2135	-19.53	20230530	1175	46.21	20221227	2.00	N	097800	500	297 억	940148	N	N	N	N
6	20230831	121030	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	41	2	2.46	921728044	539143	100.11	1667	1755	1645	2165	1169	1669	1709.62	1.58	151775	1723	1696	1651	1624	1579	1709	1637	298	496	500	1060	1	1	59584496	1019	-57.00	1.34	12	0.90	-30.00	1278.00	2135	20230530	-19.91	1175	20221227	45.53	2135	-19.91	20230530	1180	44.92	20230102	2135	-19.91	20230530	1175	45.53	20221227	2.00	N	097800	500	297 억	940148	N	N	N	N
7	20230831	111438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1716	47	2	2.82	868370502	507896	94.31	1667	1755	1645	2165	1169	1669	1709.74	1.58	152689	1723	1696	1651	1624	1579	1709	1637	298	496	500	1060	1	1	59584496	1022	-57.20	1.34	12	0.85	-30.00	1278.00	2135	20230530	-19.63	1175	20221227	46.04	2135	-19.63	20230530	1180	45.42	20230102	2135	-19.63	20230530	1175	46.04	20221227	2.00	N	097800	500	297 억	940148	N	N	N	N
8	20230831	101119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1698	29	2	1.74	755360851	442107	82.10	1667	1755	1645	2165	1169	1669	1708.55	1.58	152780	1723	1696	1651	1624	1579	1709	1637	298	496	500	1060	1	1	59584496	1012	-56.60	1.33	12	0.74	-30.00	1278.00	2135	20230530	-20.47	1175	20221227	44.51	2135	-20.47	20230530	1180	43.90	20230102	2135	-20.47	20230530	1175	44.51	20221227	2.00	N	097800	500	297 억	940148	N	N	N	N
9	20230831	090946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	6	2	0.36	73363777	44058	8.18	1667	1687	1645	2165	1169	1669	1665.16	1.58	-14879	1723	1696	1651	1624	1579	1709	1637	298	496	500	1060	1	1	59584496	998	-55.83	1.31	12	0.07	-30.00	1278.00	2135	20230530	-21.55	1175	20221227	42.55	2135	-21.55	20230530	1180	41.95	20230102	2135	-21.55	20230530	1175	42.55	20221227	2.00	N	097800	500	297 억	940148	N	N	N	N
10	20230830	160746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1669	82	2	5.17	880902306	536056	267.98	1615	1678	1606	2060	1111	1587	1643.27	1.34	143955	1645	1615	1599	1569	1553	1608	1562	298	473	500	1010	1	1	59584496	994	-55.63	1.31	12	0.90	-30.00	1278.00	2135	20230530	-21.83	1175	20221227	42.04	2135	-21.83	20230530	1180	41.44	20230102	2135	-21.83	20230530	1175	42.04	20221227	2.06	N	097800	500	297 억	796164	N	N	N	N
11	20230830	150918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	85	2	5.36	784912658	478512	239.21	1615	1678	1606	2060	1111	1587	1640.32	1.34	147432	1645	1615	1599	1569	1553	1608	1562	298	473	500	1010	1	1	59584496	996	-55.73	1.31	12	0.80	-30.00	1278.00	2135	20230530	-21.69	1175	20221227	42.30	2135	-21.69	20230530	1180	41.69	20230102	2135	-21.69	20230530	1175	42.30	20221227	2.06	N	097800	500	297 억	796164	N	N	N	N
12	20230830	141001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1636	49	2	3.09	497232343	305120	152.53	1615	1645	1606	2060	1111	1587	1629.63	1.34	141186	1645	1615	1599	1569	1553	1608	1562	298	473	500	1010	1	1	59584496	975	-54.53	1.28	12	0.51	-30.00	1278.00	2135	20230530	-23.37	1175	20221227	39.23	2135	-23.37	20230530	1180	38.64	20230102	2135	-23.37	20230530	1175	39.23	20221227	2.06	N	097800	500	297 억	796164	N	N	N	N
13	20230830	130950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	45	2	2.84	401541478	246718	123.34	1615	1643	1606	2060	1111	1587	1627.53	1.34	112209	1645	1615	1599	1569	1553	1608	1562	298	473	500	1010	1	1	59584496	972	-54.40	1.28	12	0.41	-30.00	1278.00	2135	20230530	-23.56	1175	20221227	38.89	2135	-23.56	20230530	1180	38.31	20230102	2135	-23.56	20230530	1175	38.89	20221227	2.06	N	097800	500	297 억	796164	N	N	N	N
14	20230830	121001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	42	2	2.65	365393560	224606	112.28	1615	1643	1606	2060	1111	1587	1626.82	1.34	112262	1645	1615	1599	1569	1553	1608	1562	298	473	500	1010	1	1	59584496	971	-54.30	1.27	12	0.38	-30.00	1278.00	2135	20230530	-23.70	1175	20221227	38.64	2135	-23.70	20230530	1180	38.05	20230102	2135	-23.70	20230530	1175	38.64	20221227	2.06	N	097800	500	297 억	796164	N	N	N	N
15	20230830	111425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	44	2	2.77	297232618	182894	91.43	1615	1641	1606	2060	1111	1587	1625.16	1.34	97201	1645	1615	1599	1569	1553	1608	1562	298	473	500	1010	1	1	59584496	972	-54.37	1.28	12	0.31	-30.00	1278.00	2135	20230530	-23.61	1175	20221227	38.81	2135	-23.61	20230530	1180	38.22	20230102	2135	-23.61	20230530	1175	38.81	20221227	2.06	N	097800	500	297 억	796164	N	N	N	N
16	20230830	101033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1640	53	2	3.34	269565472	165938	82.95	1615	1641	1606	2060	1111	1587	1624.50	1.34	99240	1645	1615	1599	1569	1553	1608	1562	298	473	500	1010	1	1	59584496	977	-54.67	1.28	12	0.28	-30.00	1278.00	2135	20230530	-23.19	1175	20221227	39.57	2135	-23.19	20230530	1180	38.98	20230102	2135	-23.19	20230530	1175	39.57	20221227	2.06	N	097800	500	297 억	796164	N	N	N	N
17	20230830	090932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	31	2	1.95	28849839	17897	8.95	1615	1621	1606	2060	1111	1587	1611.99	1.34	7532	1645	1615	1599	1569	1553	1608	1562	298	473	500	1010	1	1	59584496	964	-53.93	1.27	12	0.03	-30.00	1278.00	2135	20230530	-24.22	1175	20221227	37.70	2135	-24.22	20230530	1180	37.12	20230102	2135	-24.22	20230530	1175	37.70	20221227	2.06	N	097800	500	297 억	796164	N	N	N	N
18	20230829	160741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-13	5	-0.81	318663276	199700	82.88	1629	1629	1583	2080	1120	1600	1595.74	1.30	19714	1665	1632	1612	1579	1559	1649	1596	298	480	500	1020	1	1	59584496	946	-52.90	1.24	12	0.34	-30.00	1278.00	2135	20230530	-25.67	1175	20221227	35.06	2135	-25.67	20230530	1180	34.49	20230102	2135	-25.67	20230530	1175	35.06	20221227	2.07	N	097800	500	297 억	775582	N	N	N	N
19	20230829	150925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1594	-6	5	-0.38	301380796	188830	78.37	1629	1629	1583	2080	1120	1600	1596.02	1.30	22997	1665	1632	1612	1579	1559	1649	1596	298	480	500	1020	1	1	59584496	950	-53.13	1.25	12	0.32	-30.00	1278.00	2135	20230530	-25.34	1175	20221227	35.66	2135	-25.34	20230530	1180	35.08	20230102	2135	-25.34	20230530	1175	35.66	20221227	2.07	N	097800	500	297 억	775582	N	N	N	N
20	20230829	141034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-9	5	-0.56	230402510	144139	59.82	1629	1629	1587	2080	1120	1600	1598.46	1.30	17041	1665	1632	1612	1579	1559	1649	1596	298	480	500	1020	1	1	59584496	948	-53.03	1.24	12	0.24	-30.00	1278.00	2135	20230530	-25.48	1175	20221227	35.40	2135	-25.48	20230530	1180	34.83	20230102	2135	-25.48	20230530	1175	35.40	20221227	2.07	N	097800	500	297 억	775582	N	N	N	N
21	20230829	130948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	-7	5	-0.44	180991432	113167	46.97	1629	1629	1587	2080	1120	1600	1599.32	1.30	25590	1665	1632	1612	1579	1559	1649	1596	298	480	500	1020	1	1	59584496	949	-53.10	1.25	12	0.19	-30.00	1278.00	2135	20230530	-25.39	1175	20221227	35.57	2135	-25.39	20230530	1180	35.00	20230102	2135	-25.39	20230530	1175	35.57	20221227	2.07	N	097800	500	297 억	775582	N	N	N	N
22	20230829	121021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	0	3	0.00	142069849	88744	36.83	1629	1629	1592	2080	1120	1600	1600.91	1.30	23423	1665	1632	1612	1579	1559	1649	1596	298	480	500	1020	1	1	59584496	953	-53.33	1.25	12	0.15	-30.00	1278.00	2135	20230530	-25.06	1175	20221227	36.17	2135	-25.06	20230530	1180	35.59	20230102	2135	-25.06	20230530	1175	36.17	20221227	2.07	N	097800	500	297 억	775582	N	N	N	N
23	20230829	111648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	3	2	0.19	116442733	72737	30.19	1629	1629	1592	2080	1120	1600	1600.89	1.30	13481	1665	1632	1612	1579	1559	1649	1596	298	480	500	1020	1	1	59584496	955	-53.43	1.25	12	0.12	-30.00	1278.00	2135	20230530	-24.92	1175	20221227	36.43	2135	-24.92	20230530	1180	35.85	20230102	2135	-24.92	20230530	1175	36.43	20221227	2.07	N	097800	500	297 억	775582	N	N	N	N
24	20230829	101112	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	0	3	0.00	76333944	47603	19.76	1629	1629	1595	2080	1120	1600	1603.63	1.30	9141	1665	1632	1612	1579	1559	1649	1596	298	480	500	1020	1	1	59584496	953	-53.33	1.25	12	0.08	-30.00	1278.00	2135	20230530	-25.06	1175	20221227	36.17	2135	-25.06	20230530	1180	35.59	20230102	2135	-25.06	20230530	1175	36.17	20221227	2.07	N	097800	500	297 억	775582	N	N	N	N
25	20230829	090727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1603	3	2	0.19	6499208	4014	1.67	1629	1629	1603	2080	1120	1600	1625.72	1.30	-1131	1665	1632	1612	1579	1559	1649	1596	298	480	500	1020	1	1	59584496	955	-53.43	1.25	12	0.01	-30.00	1278.00	2135	20230530	-24.92	1175	20221227	36.43	2135	-24.92	20230530	1180	35.85	20230102	2135	-24.92	20230530	1175	36.43	20221227	2.07	N	097800	500	297 억	775582	N	N	N	N
26	20230828	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	13	2	0.82	388624638	240810	104.21	1593	1645	1592	2060	1111	1587	1613.83	1.30	2619	1634	1610	1587	1563	1540	1599	1552	298	473	500	1010	1	1	59584496	953	-53.33	1.25	12	0.40	-30.00	1278.00	2135	20230530	-25.06	1175	20221227	36.17	2135	-25.06	20230530	1180	35.59	20230102	2135	-25.06	20230530	1175	36.17	20221227	2.08	N	097800	500	297 억	772963	N	N	N	N
27	20230828	150728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1606	19	2	1.20	367698208	227732	98.55	1593	1645	1592	2060	1111	1587	1614.61	1.30	959	1634	1610	1587	1563	1540	1599	1552	298	473	500	1010	1	1	59584496	957	-53.53	1.26	12	0.38	-30.00	1278.00	2135	20230530	-24.78	1175	20221227	36.68	2135	-24.78	20230530	1180	36.10	20230102	2135	-24.78	20230530	1175	36.68	20221227	2.08	N	097800	500	297 억	772963	N	N	N	N
28	20230828	140728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1608	21	2	1.32	322523291	199552	86.36	1593	1645	1592	2060	1111	1587	1616.24	1.30	-2288	1634	1610	1587	1563	1540	1599	1552	298	473	500	1010	1	1	59584496	958	-53.60	1.26	12	0.33	-30.00	1278.00	2135	20230530	-24.68	1175	20221227	36.85	2135	-24.68	20230530	1180	36.27	20230102	2135	-24.68	20230530	1175	36.85	20221227	2.08	N	097800	500	297 억	772963	N	N	N	N
29	20230828	130735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	38	2	2.39	283127432	175072	75.76	1593	1645	1592	2060	1111	1587	1617.21	1.30	-8528	1634	1610	1587	1563	1540	1599	1552	298	473	500	1010	1	1	59584496	968	-54.17	1.27	12	0.29	-30.00	1278.00	2135	20230530	-23.89	1175	20221227	38.30	2135	-23.89	20230530	1180	37.71	20230102	2135	-23.89	20230530	1175	38.30	20221227	2.08	N	097800	500	297 억	772963	N	N	N	N
30	20230828	120727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1628	41	2	2.58	264830777	163777	70.87	1593	1645	1592	2060	1111	1587	1617.02	1.30	-6524	1634	1610	1587	1563	1540	1599	1552	298	473	500	1010	1	1	59584496	970	-54.27	1.27	12	0.27	-30.00	1278.00	2135	20230530	-23.75	1175	20221227	38.55	2135	-23.75	20230530	1180	37.97	20230102	2135	-23.75	20230530	1175	38.55	20221227	2.08	N	097800	500	297 억	772963	N	N	N	N
31	20230828	110722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1621	34	2	2.14	219457413	135788	58.76	1593	1645	1592	2060	1111	1587	1616.18	1.30	-4556	1634	1610	1587	1563	1540	1599	1552	298	473	500	1010	1	1	59584496	966	-54.03	1.27	12	0.23	-30.00	1278.00	2135	20230530	-24.07	1175	20221227	37.96	2135	-24.07	20230530	1180	37.37	20230102	2135	-24.07	20230530	1175	37.96	20221227	2.08	N	097800	500	297 억	772963	N	N	N	N
32	20230828	100717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1607	20	2	1.26	88226435	55110	23.85	1593	1610	1592	2060	1111	1587	1600.92	1.30	-13431	1634	1610	1587	1563	1540	1599	1552	298	473	500	1010	1	1	59584496	958	-53.57	1.26	12	0.09	-30.00	1278.00	2135	20230530	-24.73	1175	20221227	36.77	2135	-24.73	20230530	1180	36.19	20230102	2135	-24.73	20230530	1175	36.77	20221227	2.08	N	097800	500	297 억	772963	N	N	N	N
33	20230828	090728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	18	2	1.13	15227886	9489	4.11	1593	1610	1593	2060	1111	1587	1604.79	1.30	-7324	1634	1610	1587	1563	1540	1599	1552	298	473	500	1010	1	1	59584496	956	-53.50	1.26	12	0.02	-30.00	1278.00	2135	20230530	-24.82	1175	20221227	36.60	2135	-24.82	20230530	1180	36.02	20230102	2135	-24.82	20230530	1175	36.60	20221227	2.08	N	097800	500	297 억	772963	N	N	N	N
34	20230825	160724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-28	5	-1.73	364223824	230938	47.82	1598	1611	1564	2095	1131	1615	1577.13	1.39	-57663	1717	1665	1638	1586	1559	1652	1573	298	480	500	1030	1	1	59584496	946	-52.90	1.24	12	0.39	-30.00	1278.00	2135	20230530	-25.67	1175	20221227	35.06	2135	-25.67	20230530	1180	34.49	20230102	2135	-25.67	20230530	1175	35.06	20221227	2.16	N	097800	500	297 억	830626	N	N	N	N
35	20230825	150727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	-34	5	-2.11	332739394	211101	43.71	1598	1611	1564	2095	1131	1615	1576.18	1.39	-49093	1717	1665	1638	1586	1559	1652	1573	298	480	500	1030	1	1	59584496	942	-52.70	1.24	12	0.35	-30.00	1278.00	2135	20230530	-25.95	1175	20221227	34.55	2135	-25.95	20230530	1180	33.98	20230102	2135	-25.95	20230530	1175	34.55	20221227	2.16	N	097800	500	297 억	830626	N	N	N	N
36	20230825	140725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	-43	5	-2.66	260171178	165067	34.18	1598	1611	1564	2095	1131	1615	1576.12	1.39	-31364	1717	1665	1638	1586	1559	1652	1573	298	480	500	1030	1	1	59584496	937	-52.40	1.23	12	0.28	-30.00	1278.00	2135	20230530	-26.37	1175	20221227	33.79	2135	-26.37	20230530	1180	33.22	20230102	2135	-26.37	20230530	1175	33.79	20221227	2.16	N	097800	500	297 억	830626	N	N	N	N
37	20230825	130721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1574	-41	5	-2.54	252660588	160300	33.19	1598	1611	1564	2095	1131	1615	1576.14	1.39	-30406	1717	1665	1638	1586	1559	1652	1573	298	480	500	1030	1	1	59584496	938	-52.47	1.23	12	0.27	-30.00	1278.00	2135	20230530	-26.28	1175	20221227	33.96	2135	-26.28	20230530	1180	33.39	20230102	2135	-26.28	20230530	1175	33.96	20221227	2.16	N	097800	500	297 억	830626	N	N	N	N
38	20230825	120721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	-40	5	-2.48	190247359	120473	24.95	1598	1611	1571	2095	1131	1615	1579.13	1.39	-8507	1717	1665	1638	1586	1559	1652	1573	298	480	500	1030	1	1	59584496	938	-52.50	1.23	12	0.20	-30.00	1278.00	2135	20230530	-26.23	1175	20221227	34.04	2135	-26.23	20230530	1180	33.47	20230102	2135	-26.23	20230530	1175	34.04	20221227	2.16	N	097800	500	297 억	830626	N	N	N	N
39	20230825	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	-28	5	-1.73	152018887	96198	19.92	1598	1611	1571	2095	1131	1615	1580.22	1.39	2764	1717	1665	1638	1586	1559	1652	1573	298	480	500	1030	1	1	59584496	946	-52.90	1.24	12	0.16	-30.00	1278.00	2135	20230530	-25.67	1175	20221227	35.06	2135	-25.67	20230530	1180	34.49	20230102	2135	-25.67	20230530	1175	35.06	20221227	2.16	N	097800	500	297 억	830626	N	N	N	N
40	20230825	100724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	-42	5	-2.60	125014247	79059	16.37	1598	1611	1572	2095	1131	1615	1581.21	1.39	5069	1717	1665	1638	1586	1559	1652	1573	298	480	500	1030	1	1	59584496	937	-52.43	1.23	12	0.13	-30.00	1278.00	2135	20230530	-26.32	1175	20221227	33.87	2135	-26.32	20230530	1180	33.31	20230102	2135	-26.32	20230530	1175	33.87	20221227	2.16	N	097800	500	297 억	830626	N	N	N	N
41	20230825	090721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	-27	5	-1.67	31887237	20119	4.17	1598	1611	1578	2095	1131	1615	1584.71	1.39	8575	1717	1665	1638	1586	1559	1652	1573	298	480	500	1030	1	1	59584496	946	-52.93	1.24	12	0.03	-30.00	1278.00	2135	20230530	-25.62	1175	20221227	35.15	2135	-25.62	20230530	1180	34.58	20230102	2135	-25.62	20230530	1175	35.15	20221227	2.16	N	097800	500	297 억	830626	N	N	N	N
42	20230824	160717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	31	2	1.96	793336962	482918	252.95	1630	1690	1611	2055	1109	1584	1642.99	1.29	60097	1623	1603	1575	1555	1527	1613	1565	298	471	500	1010	1	1	59584496	962	-53.83	1.26	12	0.81	-30.00	1278.00	2135	20230530	-24.36	1175	20221227	37.45	2135	-24.36	20230530	1180	36.86	20230102	2135	-24.36	20230530	1175	37.45	20221227	2.16	N	097800	500	297 억	770528	N	N	N	N
43	20230824	150715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1612	28	2	1.77	709496172	430929	225.71	1630	1690	1611	2055	1109	1584	1646.43	1.29	24425	1623	1603	1575	1555	1527	1613	1565	298	471	500	1010	1	1	59584496	961	-53.73	1.26	12	0.72	-30.00	1278.00	2135	20230530	-24.50	1175	20221227	37.19	2135	-24.50	20230530	1180	36.61	20230102	2135	-24.50	20230530	1175	37.19	20221227	2.16	N	097800	500	297 억	770528	N	N	N	N
44	20230824	140717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1624	40	2	2.53	639348577	387539	202.99	1630	1690	1615	2055	1109	1584	1649.77	1.29	40207	1623	1603	1575	1555	1527	1613	1565	298	471	500	1010	1	1	59584496	968	-54.13	1.27	12	0.65	-30.00	1278.00	2135	20230530	-23.93	1175	20221227	38.21	2135	-23.93	20230530	1180	37.63	20230102	2135	-23.93	20230530	1175	38.21	20221227	2.16	N	097800	500	297 억	770528	N	N	N	N
45	20230824	130721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	42	2	2.65	622385590	377082	197.51	1630	1690	1615	2055	1109	1584	1650.53	1.29	44565	1623	1603	1575	1555	1527	1613	1565	298	471	500	1010	1	1	59584496	969	-54.20	1.27	12	0.63	-30.00	1278.00	2135	20230530	-23.84	1175	20221227	38.38	2135	-23.84	20230530	1180	37.80	20230102	2135	-23.84	20230530	1175	38.38	20221227	2.16	N	097800	500	297 억	770528	N	N	N	N
46	20230824	120722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1633	49	2	3.09	608533723	368560	193.05	1630	1690	1615	2055	1109	1584	1651.11	1.29	49479	1623	1603	1575	1555	1527	1613	1565	298	471	500	1010	1	1	59584496	973	-54.43	1.28	12	0.62	-30.00	1278.00	2135	20230530	-23.51	1175	20221227	38.98	2135	-23.51	20230530	1180	38.39	20230102	2135	-23.51	20230530	1175	38.98	20221227	2.16	N	097800	500	297 억	770528	N	N	N	N
47	20230824	110720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	48	2	3.03	572937345	346713	181.60	1630	1690	1615	2055	1109	1584	1652.48	1.29	52767	1623	1603	1575	1555	1527	1613	1565	298	471	500	1010	1	1	59584496	972	-54.40	1.28	12	0.58	-30.00	1278.00	2135	20230530	-23.56	1175	20221227	38.89	2135	-23.56	20230530	1180	38.31	20230102	2135	-23.56	20230530	1175	38.89	20221227	2.16	N	097800	500	297 억	770528	N	N	N	N
48	20230824	100716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	86	2	5.43	437844897	264918	138.76	1630	1690	1615	2055	1109	1584	1652.76	1.29	49561	1623	1603	1575	1555	1527	1613	1565	298	471	500	1010	1	1	59584496	995	-55.67	1.31	12	0.44	-30.00	1278.00	2135	20230530	-21.78	1175	20221227	42.13	2135	-21.78	20230530	1180	41.53	20230102	2135	-21.78	20230530	1175	42.13	20221227	2.16	N	097800	500	297 억	770528	N	N	N	N
49	20230824	090718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	48	2	3.03	231840890	139578	73.11	1630	1690	1615	2055	1109	1584	1661.01	1.29	16771	1623	1603	1575	1555	1527	1613	1565	298	471	500	1010	1	1	59584496	972	-54.40	1.28	12	0.23	-30.00	1278.00	2135	20230530	-23.56	1175	20221227	38.89	2135	-23.56	20230530	1180	38.31	20230102	2135	-23.56	20230530	1175	38.89	20221227	2.16	N	097800	500	297 억	770528	N	N	N	N
50	20230823	160714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1584	23	2	1.47	299834088	189561	34.68	1550	1595	1547	2025	1093	1561	1581.73	1.30	-5836	1735	1647	1601	1513	1467	1625	1491	298	464	500	990	1	1	59584496	944	-52.80	1.24	12	0.32	-30.00	1278.00	2135	20230530	-25.81	1175	20221227	34.81	2135	-25.81	20230530	1180	34.24	20230102	2135	-25.81	20230530	1175	34.81	20221227	2.22	N	097800	500	297 억	776364	N	N	N	N
51	20230823	150715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	14	2	0.90	293939708	185818	33.99	1550	1595	1547	2025	1093	1561	1581.87	1.30	-6717	1735	1647	1601	1513	1467	1625	1491	298	464	500	990	1	1	59584496	938	-52.50	1.23	12	0.31	-30.00	1278.00	2135	20230530	-26.23	1175	20221227	34.04	2135	-26.23	20230530	1180	33.47	20230102	2135	-26.23	20230530	1175	34.04	20221227	2.22	N	097800	500	297 억	776364	N	N	N	N
52	20230823	140719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	26	2	1.67	249330600	157632	28.84	1550	1595	1547	2025	1093	1561	1581.73	1.30	-1106	1735	1647	1601	1513	1467	1625	1491	298	464	500	990	1	1	59584496	946	-52.90	1.24	12	0.26	-30.00	1278.00	2135	20230530	-25.67	1175	20221227	35.06	2135	-25.67	20230530	1180	34.49	20230102	2135	-25.67	20230530	1175	35.06	20221227	2.22	N	097800	500	297 억	776364	N	N	N	N
53	20230823	130714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	32	2	2.05	231871879	146644	26.83	1550	1595	1547	2025	1093	1561	1581.19	1.30	2228	1735	1647	1601	1513	1467	1625	1491	298	464	500	990	1	1	59584496	949	-53.10	1.25	12	0.25	-30.00	1278.00	2135	20230530	-25.39	1175	20221227	35.57	2135	-25.39	20230530	1180	35.00	20230102	2135	-25.39	20230530	1175	35.57	20221227	2.22	N	097800	500	297 억	776364	N	N	N	N
54	20230823	120719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	27	2	1.73	132090019	83904	15.35	1550	1590	1547	2025	1093	1561	1574.30	1.30	3809	1735	1647	1601	1513	1467	1625	1491	298	464	500	990	1	1	59584496	946	-52.93	1.24	12	0.14	-30.00	1278.00	2135	20230530	-25.62	1175	20221227	35.15	2135	-25.62	20230530	1180	34.58	20230102	2135	-25.62	20230530	1175	35.15	20221227	2.22	N	097800	500	297 억	776364	N	N	N	N
55	20230823	110715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	11	2	0.70	100012589	63553	11.63	1550	1590	1547	2025	1093	1561	1573.69	1.30	7163	1735	1647	1601	1513	1467	1625	1491	298	464	500	990	1	1	59584496	937	-52.40	1.23	12	0.11	-30.00	1278.00	2135	20230530	-26.37	1175	20221227	33.79	2135	-26.37	20230530	1180	33.22	20230102	2135	-26.37	20230530	1175	33.79	20221227	2.22	N	097800	500	297 억	776364	N	N	N	N
56	20230823	100714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	17	2	1.09	63319711	40302	7.37	1550	1590	1547	2025	1093	1561	1571.14	1.30	1494	1735	1647	1601	1513	1467	1625	1491	298	464	500	990	1	1	59584496	940	-52.60	1.23	12	0.07	-30.00	1278.00	2135	20230530	-26.09	1175	20221227	34.30	2135	-26.09	20230530	1180	33.73	20230102	2135	-26.09	20230530	1175	34.30	20221227	2.22	N	097800	500	297 억	776364	N	N	N	N
57	20230823	090722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	2	2	0.13	6104926	3930	0.72	1550	1568	1547	2025	1093	1561	1553.38	1.30	-84	1735	1647	1601	1513	1467	1625	1491	298	464	500	990	1	1	59584496	931	-52.10	1.22	12	0.01	-30.00	1278.00	2135	20230530	-26.79	1175	20221227	33.02	2135	-26.79	20230530	1180	32.46	20230102	2135	-26.79	20230530	1175	33.02	20221227	2.22	N	097800	500	297 억	776364	N	N	N	N
58	20230822	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1561	1	2	0.06	892319135	546368	216.15	1601	1689	1555	2025	1092	1560	1633.20	1.39	-51456	1640	1600	1580	1540	1520	1590	1530	298	465	500	990	1	1	59584496	930	-52.03	1.22	12	0.92	-30.00	1278.00	2135	20230530	-26.89	1175	20221227	32.85	2135	-26.89	20230530	1180	32.29	20230102	2135	-26.89	20230530	1175	32.85	20221227	2.25	N	097800	500	297 억	828919	N	N	N	N
59	20230822	150712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	3	2	0.19	876302406	536110	212.09	1601	1689	1555	2025	1092	1560	1634.56	1.39	-50769	1640	1600	1580	1540	1520	1590	1530	298	465	500	990	1	1	59584496	931	-52.10	1.22	12	0.90	-30.00	1278.00	2135	20230530	-26.79	1175	20221227	33.02	2135	-26.79	20230530	1180	32.46	20230102	2135	-26.79	20230530	1175	33.02	20221227	2.25	N	097800	500	297 억	828919	N	N	N	N
60	20230822	140714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	2	2	0.13	857039757	523770	207.21	1601	1689	1555	2025	1092	1560	1636.29	1.39	-47732	1640	1600	1580	1540	1520	1590	1530	298	465	500	990	1	1	59584496	931	-52.07	1.22	12	0.88	-30.00	1278.00	2135	20230530	-26.84	1175	20221227	32.94	2135	-26.84	20230530	1180	32.37	20230102	2135	-26.84	20230530	1175	32.94	20221227	2.25	N	097800	500	297 억	828919	N	N	N	N
61	20230822	130709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	5	2	0.32	823145518	502044	198.61	1601	1689	1560	2025	1092	1560	1639.59	1.39	-29279	1640	1600	1580	1540	1520	1590	1530	298	465	500	990	1	1	59584496	932	-52.17	1.22	12	0.84	-30.00	1278.00	2135	20230530	-26.70	1175	20221227	33.19	2135	-26.70	20230530	1180	32.63	20230102	2135	-26.70	20230530	1175	33.19	20221227	2.25	N	097800	500	297 억	828919	N	N	N	N
62	20230822	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	5	2	0.32	802476307	488840	193.39	1601	1689	1560	2025	1092	1560	1641.59	1.39	-24686	1640	1600	1580	1540	1520	1590	1530	298	465	500	990	1	1	59584496	932	-52.17	1.22	12	0.82	-30.00	1278.00	2135	20230530	-26.70	1175	20221227	33.19	2135	-26.70	20230530	1180	32.63	20230102	2135	-26.70	20230530	1175	33.19	20221227	2.25	N	097800	500	297 억	828919	N	N	N	N
63	20230822	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	20	2	1.28	776053646	471989	186.72	1601	1689	1569	2025	1092	1560	1644.22	1.39	-21668	1640	1600	1580	1540	1520	1590	1530	298	465	500	990	1	1	59584496	941	-52.67	1.24	12	0.79	-30.00	1278.00	2135	20230530	-26.00	1175	20221227	34.47	2135	-26.00	20230530	1180	33.90	20230102	2135	-26.00	20230530	1175	34.47	20221227	2.25	N	097800	500	297 억	828919	N	N	N	N
64	20230822	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	25	2	1.60	729833939	442698	175.13	1601	1689	1581	2025	1092	1560	1648.60	1.39	-9061	1640	1600	1580	1540	1520	1590	1530	298	465	500	990	1	1	59584496	944	-52.83	1.24	12	0.74	-30.00	1278.00	2135	20230530	-25.76	1175	20221227	34.89	2135	-25.76	20230530	1180	34.32	20230102	2135	-25.76	20230530	1175	34.89	20221227	2.25	N	097800	500	297 억	828919	N	N	N	N
65	20230822	090711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1674	114	2	7.31	192971542	117324	46.41	1601	1675	1595	2025	1092	1560	1644.77	1.39	25848	1640	1600	1580	1540	1520	1590	1530	298	465	500	990	1	1	59584496	997	-55.80	1.31	12	0.20	-30.00	1278.00	2135	20230530	-21.59	1175	20221227	42.47	2135	-21.59	20230530	1180	41.86	20230102	2135	-21.59	20230530	1175	42.47	20221227	2.25	N	097800	500	297 억	828919	N	N	N	N
66	20230821	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	1	2	0.06	401235469	252262	146.57	1584	1620	1560	2025	1092	1559	1590.76	1.47	-44706	1634	1596	1548	1510	1462	1615	1529	298	466	500	990	1	1	59584496	930	-52.00	1.22	12	0.42	-30.00	1278.00	2135	20230530	-26.93	1175	20221227	32.77	2135	-26.93	20230530	1180	32.20	20230102	2135	-26.93	20230530	1175	32.77	20221227	2.28	N	097800	500	297 억	873625	N	N	N	N
67	20230821	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	11	2	0.71	369964018	232248	134.94	1584	1620	1570	2025	1092	1559	1593.12	1.47	-52589	1634	1596	1548	1510	1462	1615	1529	298	466	500	990	1	1	59584496	935	-52.33	1.23	12	0.39	-30.00	1278.00	2135	20230530	-26.46	1175	20221227	33.62	2135	-26.46	20230530	1180	33.05	20230102	2135	-26.46	20230530	1175	33.62	20221227	2.28	N	097800	500	297 억	873625	N	N	N	N
68	20230821	140709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	21	2	1.35	342641912	214918	124.87	1584	1620	1577	2025	1092	1559	1594.46	1.47	-51690	1634	1596	1548	1510	1462	1615	1529	298	466	500	990	1	1	59584496	941	-52.67	1.24	12	0.36	-30.00	1278.00	2135	20230530	-26.00	1175	20221227	34.47	2135	-26.00	20230530	1180	33.90	20230102	2135	-26.00	20230530	1175	34.47	20221227	2.28	N	097800	500	297 억	873625	N	N	N	N
69	20230821	130717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	29	2	1.86	315332696	197644	114.83	1584	1620	1577	2025	1092	1559	1595.65	1.47	-43788	1634	1596	1548	1510	1462	1615	1529	298	466	500	990	1	1	59584496	946	-52.93	1.24	12	0.33	-30.00	1278.00	2135	20230530	-25.62	1175	20221227	35.15	2135	-25.62	20230530	1180	34.58	20230102	2135	-25.62	20230530	1175	35.15	20221227	2.28	N	097800	500	297 억	873625	N	N	N	N
70	20230821	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1579	20	2	1.28	296431669	185691	107.89	1584	1620	1577	2025	1092	1559	1596.58	1.47	-43965	1634	1596	1548	1510	1462	1615	1529	298	466	500	990	1	1	59584496	941	-52.63	1.24	12	0.31	-30.00	1278.00	2135	20230530	-26.04	1175	20221227	34.38	2135	-26.04	20230530	1180	33.81	20230102	2135	-26.04	20230530	1175	34.38	20221227	2.28	N	097800	500	297 억	873625	N	N	N	N
71	20230821	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	24	2	1.54	269008020	168357	97.82	1584	1620	1580	2025	1092	1559	1598.09	1.47	-38977	1634	1596	1548	1510	1462	1615	1529	298	466	500	990	1	1	59584496	943	-52.77	1.24	12	0.28	-30.00	1278.00	2135	20230530	-25.85	1175	20221227	34.72	2135	-25.85	20230530	1180	34.15	20230102	2135	-25.85	20230530	1175	34.72	20221227	2.28	N	097800	500	297 억	873625	N	N	N	N
72	20230821	100708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	52	2	3.34	214046156	133874	77.78	1584	1620	1580	2025	1092	1559	1599.18	1.47	-19994	1634	1596	1548	1510	1462	1615	1529	298	466	500	990	1	1	59584496	960	-53.70	1.26	12	0.22	-30.00	1278.00	2135	20230530	-24.54	1175	20221227	37.11	2135	-24.54	20230530	1180	36.53	20230102	2135	-24.54	20230530	1175	37.11	20221227	2.28	N	097800	500	297 억	873625	N	N	N	N
73	20230821	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	34	2	2.18	30467865	19156	11.13	1584	1604	1580	2025	1092	1559	1592.34	1.47	2183	1634	1596	1548	1510	1462	1615	1529	298	466	500	990	1	1	59584496	949	-53.10	1.25	12	0.03	-30.00	1278.00	2135	20230530	-25.39	1175	20221227	35.57	2135	-25.39	20230530	1180	35.00	20230102	2135	-25.39	20230530	1175	35.57	20221227	2.28	N	097800	500	297 억	873625	N	N	N	N
74	20230818	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	16	2	1.04	263748833	170043	54.30	1513	1586	1500	2005	1081	1543	1551.07	1.46	2400	1609	1575	1523	1489	1437	1593	1507	298	462	500	980	1	1	59584496	929	-51.97	1.22	12	0.29	-30.00	1278.00	2135	20230530	-26.98	1175	20221227	32.68	2135	-26.98	20230530	1180	32.12	20230102	2135	-26.98	20230530	1175	32.68	20221227	2.33	N	097800	500	297 억	871225	N	N	N	N
75	20230818	150701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	16	2	1.04	252551790	162856	52.01	1513	1586	1500	2005	1081	1543	1550.77	1.46	2280	1609	1575	1523	1489	1437	1593	1507	298	462	500	980	1	1	59584496	929	-51.97	1.22	12	0.27	-30.00	1278.00	2135	20230530	-26.98	1175	20221227	32.68	2135	-26.98	20230530	1180	32.12	20230102	2135	-26.98	20230530	1175	32.68	20221227	2.33	N	097800	500	297 억	871225	N	N	N	N
76	20230818	140707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	16	2	1.04	209758835	135379	43.23	1513	1586	1500	2005	1081	1543	1549.42	1.46	1785	1609	1575	1523	1489	1437	1593	1507	298	462	500	980	1	1	59584496	929	-51.97	1.22	12	0.23	-30.00	1278.00	2135	20230530	-26.98	1175	20221227	32.68	2135	-26.98	20230530	1180	32.12	20230102	2135	-26.98	20230530	1175	32.68	20221227	2.33	N	097800	500	297 억	871225	N	N	N	N
77	20230818	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1564	21	2	1.36	196578395	126930	40.54	1513	1586	1500	2005	1081	1543	1548.72	1.46	5037	1609	1575	1523	1489	1437	1593	1507	298	462	500	980	1	1	59584496	932	-52.13	1.22	12	0.21	-30.00	1278.00	2135	20230530	-26.74	1175	20221227	33.11	2135	-26.74	20230530	1180	32.54	20230102	2135	-26.74	20230530	1175	33.11	20221227	2.33	N	097800	500	297 억	871225	N	N	N	N
78	20230818	120714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1558	15	2	0.97	189120657	122160	39.01	1513	1586	1500	2005	1081	1543	1548.14	1.46	4884	1609	1575	1523	1489	1437	1593	1507	298	462	500	980	1	1	59584496	928	-51.93	1.22	12	0.21	-30.00	1278.00	2135	20230530	-27.03	1175	20221227	32.60	2135	-27.03	20230530	1180	32.03	20230102	2135	-27.03	20230530	1175	32.60	20221227	2.33	N	097800	500	297 억	871225	N	N	N	N
79	20230818	110705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	27	2	1.75	161197302	104289	33.31	1513	1586	1500	2005	1081	1543	1545.68	1.46	6780	1609	1575	1523	1489	1437	1593	1507	298	462	500	980	1	1	59584496	935	-52.33	1.23	12	0.18	-30.00	1278.00	2135	20230530	-26.46	1175	20221227	33.62	2135	-26.46	20230530	1180	33.05	20230102	2135	-26.46	20230530	1175	33.62	20221227	2.33	N	097800	500	297 억	871225	N	N	N	N
80	20230818	100708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	-8	5	-0.52	53350044	35147	11.22	1513	1540	1500	2005	1081	1543	1517.91	1.46	2281	1609	1575	1523	1489	1437	1593	1507	298	462	500	980	1	1	59584496	915	-51.17	1.20	12	0.06	-30.00	1278.00	2135	20230530	-28.10	1175	20221227	30.64	2135	-28.10	20230530	1180	30.08	20230102	2135	-28.10	20230530	1175	30.64	20221227	2.33	N	097800	500	297 억	871225	N	N	N	N
81	20230818	090710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1502	-41	5	-2.66	13147635	8726	2.79	1513	1540	1500	2005	1081	1543	1506.72	1.46	-2170	1609	1575	1523	1489	1437	1593	1507	298	462	500	980	1	1	59584496	895	-50.07	1.18	12	0.01	-30.00	1278.00	2135	20230530	-29.65	1175	20221227	27.83	2135	-29.65	20230530	1180	27.29	20230102	2135	-29.65	20230530	1175	27.83	20221227	2.33	N	097800	500	297 억	871225	N	N	N	N
82	20230817	160708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	29	2	1.92	475252362	312993	96.66	1506	1557	1471	1968	1060	1514	1518.41	1.46	264	1611	1562	1538	1489	1465	1550	1477	298	454	500	960	1	1	59584496	919	-51.43	1.21	12	0.53	-30.00	1278.00	2135	20230530	-27.73	1175	20221227	31.32	2135	-27.73	20230530	1180	30.76	20230102	2135	-27.73	20230530	1175	31.32	20221227	2.33	N	097800	500	297 억	870961	N	N	N	N
83	20230817	150712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	40	2	2.64	438373776	289191	89.31	1506	1556	1471	1968	1060	1514	1515.86	1.46	92	1611	1562	1538	1489	1465	1550	1477	298	454	500	960	1	1	59584496	926	-51.80	1.22	12	0.49	-30.00	1278.00	2135	20230530	-27.21	1175	20221227	32.26	2135	-27.21	20230530	1180	31.69	20230102	2135	-27.21	20230530	1175	32.26	20221227	2.33	N	097800	500	297 억	870961	N	N	N	N
84	20230817	140707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1548	34	2	2.25	346229034	229699	70.94	1506	1555	1471	1968	1060	1514	1507.32	1.46	2774	1611	1562	1538	1489	1465	1550	1477	298	454	500	960	1	1	59584496	922	-51.60	1.21	12	0.39	-30.00	1278.00	2135	20230530	-27.49	1175	20221227	31.74	2135	-27.49	20230530	1180	31.19	20230102	2135	-27.49	20230530	1175	31.74	20221227	2.33	N	097800	500	297 억	870961	N	N	N	N
85	20230817	130704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1551	37	2	2.44	306613110	204129	63.04	1506	1555	1471	1968	1060	1514	1502.06	1.46	23048	1611	1562	1538	1489	1465	1550	1477	298	454	500	960	1	1	59584496	924	-51.70	1.21	12	0.34	-30.00	1278.00	2135	20230530	-27.35	1175	20221227	32.00	2135	-27.35	20230530	1180	31.44	20230102	2135	-27.35	20230530	1175	32.00	20221227	2.33	N	097800	500	297 억	870961	N	N	N	N
86	20230817	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	3	2	0.20	257136979	171920	53.09	1506	1529	1471	1968	1060	1514	1495.68	1.46	27930	1611	1562	1538	1489	1465	1550	1477	298	454	500	960	1	1	59584496	904	-50.57	1.19	12	0.29	-30.00	1278.00	2135	20230530	-28.95	1175	20221227	29.11	2135	-28.95	20230530	1180	28.56	20230102	2135	-28.95	20230530	1175	29.11	20221227	2.33	N	097800	500	297 억	870961	N	N	N	N
87	20230817	110707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	-13	5	-0.86	217128283	145452	44.92	1506	1520	1471	1968	1060	1514	1492.78	1.46	15061	1611	1562	1538	1489	1465	1550	1477	298	454	500	960	1	1	59584496	894	-50.03	1.17	12	0.24	-30.00	1278.00	2135	20230530	-29.70	1175	20221227	27.74	2135	-29.70	20230530	1180	27.20	20230102	2135	-29.70	20230530	1175	27.74	20221227	2.33	N	097800	500	297 억	870961	N	N	N	N
88	20230817	100703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	-19	5	-1.25	121658279	81288	25.10	1506	1520	1484	1968	1060	1514	1496.63	1.46	9620	1611	1562	1538	1489	1465	1550	1477	298	454	500	960	1	1	59584496	891	-49.83	1.17	12	0.14	-30.00	1278.00	2135	20230530	-29.98	1175	20221227	27.23	2135	-29.98	20230530	1180	26.69	20230102	2135	-29.98	20230530	1175	27.23	20221227	2.33	N	097800	500	297 억	870961	N	N	N	N
89	20230817	090701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	-13	5	-0.86	33991341	22612	6.98	1506	1520	1500	1968	1060	1514	1503.24	1.46	2921	1611	1562	1538	1489	1465	1550	1477	298	454	500	960	1	1	59584496	894	-50.03	1.17	12	0.04	-30.00	1278.00	2135	20230530	-29.70	1175	20221227	27.74	2135	-29.70	20230530	1180	27.20	20230102	2135	-29.70	20230530	1175	27.74	20221227	2.33	N	097800	500	297 억	870961	N	N	N	N
90	20230816	160706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	-74	5	-4.66	492622172	319943	107.66	1551	1587	1514	2060	1112	1588	1539.78	1.44	12144	1651	1619	1599	1567	1547	1609	1557	298	474	500	1010	1	1	59584496	902	-50.47	1.18	12	0.54	-30.00	1278.00	2135	20230530	-29.09	1175	20221227	28.85	2135	-29.09	20230530	1180	28.31	20230102	2135	-29.09	20230530	1175	28.85	20221227	2.32	N	097800	500	297 억	858883	N	N	N	N
91	20230816	150707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	-60	5	-3.78	452299230	293372	98.72	1551	1587	1518	2060	1112	1588	1541.73	1.44	9356	1651	1619	1599	1567	1547	1609	1557	298	474	500	1010	1	1	59584496	910	-50.93	1.20	12	0.49	-30.00	1278.00	2135	20230530	-28.43	1175	20221227	30.04	2135	-28.43	20230530	1180	29.49	20230102	2135	-28.43	20230530	1175	30.04	20221227	2.32	N	097800	500	297 억	858883	N	N	N	N
92	20230816	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	-63	5	-3.97	399332491	258604	87.02	1551	1587	1524	2060	1112	1588	1544.19	1.44	8657	1651	1619	1599	1567	1547	1609	1557	298	474	500	1010	1	1	59584496	909	-50.83	1.19	12	0.43	-30.00	1278.00	2135	20230530	-28.57	1175	20221227	29.79	2135	-28.57	20230530	1180	29.24	20230102	2135	-28.57	20230530	1175	29.79	20221227	2.32	N	097800	500	297 억	858883	N	N	N	N
93	20230816	130703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-46	5	-2.90	327621881	211723	71.24	1551	1587	1524	2060	1112	1588	1547.41	1.44	12192	1651	1619	1599	1567	1547	1609	1557	298	474	500	1010	1	1	59584496	919	-51.40	1.21	12	0.36	-30.00	1278.00	2135	20230530	-27.78	1175	20221227	31.23	2135	-27.78	20230530	1180	30.68	20230102	2135	-27.78	20230530	1175	31.23	20221227	2.32	N	097800	500	297 억	858883	N	N	N	N
94	20230816	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	-47	5	-2.96	307395367	198609	66.83	1551	1587	1524	2060	1112	1588	1547.74	1.44	14342	1651	1619	1599	1567	1547	1609	1557	298	474	500	1010	1	1	59584496	918	-51.37	1.21	12	0.33	-30.00	1278.00	2135	20230530	-27.82	1175	20221227	31.15	2135	-27.82	20230530	1180	30.59	20230102	2135	-27.82	20230530	1175	31.15	20221227	2.32	N	097800	500	297 억	858883	N	N	N	N
95	20230816	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	-29	5	-1.83	250622851	161913	54.48	1551	1587	1524	2060	1112	1588	1547.89	1.44	13665	1651	1619	1599	1567	1547	1609	1557	298	474	500	1010	1	1	59584496	929	-51.97	1.22	12	0.27	-30.00	1278.00	2135	20230530	-26.98	1175	20221227	32.68	2135	-26.98	20230530	1180	32.12	20230102	2135	-26.98	20230530	1175	32.68	20221227	2.32	N	097800	500	297 억	858883	N	N	N	N
96	20230816	100708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1544	-44	5	-2.77	194353712	125660	42.28	1551	1587	1524	2060	1112	1588	1546.66	1.44	3934	1651	1619	1599	1567	1547	1609	1557	298	474	500	1010	1	1	59584496	920	-51.47	1.21	12	0.21	-30.00	1278.00	2135	20230530	-27.68	1175	20221227	31.40	2135	-27.68	20230530	1180	30.85	20230102	2135	-27.68	20230530	1175	31.40	20221227	2.32	N	097800	500	297 억	858883	N	N	N	N
97	20230816	090705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	-10	5	-0.63	21148425	13537	4.56	1551	1587	1551	2060	1112	1588	1562.27	1.44	-2261	1651	1619	1599	1567	1547	1609	1557	298	474	500	1010	1	1	59584496	940	-52.60	1.23	12	0.02	-30.00	1278.00	2135	20230530	-26.09	1175	20221227	34.30	2135	-26.09	20230530	1180	33.73	20230102	2135	-26.09	20230530	1175	34.30	20221227	2.32	N	097800	500	297 억	858883	N	N	N	N
98	20230814	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	-46	5	-2.82	473164498	296809	155.45	1631	1631	1579	2120	1144	1634	1594.17	1.48	-20213	1691	1662	1646	1617	1601	1654	1609	298	488	500	1040	1	1	59584496	946	-52.93	1.24	12	0.50	-30.00	1278.00	2135	20230530	-25.62	1175	20221227	35.15	2135	-25.62	20230530	1180	34.58	20230102	2135	-25.62	20230530	1175	35.15	20221227	2.34	N	097800	500	297 억	879159	N	N	N	N
99	20230814	150656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1582	-52	5	-3.18	376260728	235527	123.35	1631	1631	1580	2120	1144	1634	1597.53	1.48	-19983	1691	1662	1646	1617	1601	1654	1609	298	488	500	1040	1	1	59584496	943	-52.73	1.24	12	0.40	-30.00	1278.00	2135	20230530	-25.90	1175	20221227	34.64	2135	-25.90	20230530	1180	34.07	20230102	2135	-25.90	20230530	1175	34.64	20221227	2.34	N	097800	500	297 억	879159	N	N	N	N
100	20230814	140657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	-49	5	-3.00	291846270	182201	95.42	1631	1631	1584	2120	1144	1634	1601.78	1.48	-27712	1691	1662	1646	1617	1601	1654	1609	298	488	500	1040	1	1	59584496	944	-52.83	1.24	12	0.31	-30.00	1278.00	2135	20230530	-25.76	1175	20221227	34.89	2135	-25.76	20230530	1180	34.32	20230102	2135	-25.76	20230530	1175	34.89	20221227	2.34	N	097800	500	297 억	879159	N	N	N	N
101	20230814	130651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	-38	5	-2.33	245489419	153014	80.14	1631	1631	1593	2120	1144	1634	1604.36	1.48	-17886	1691	1662	1646	1617	1601	1654	1609	298	488	500	1040	1	1	59584496	951	-53.20	1.25	12	0.26	-30.00	1278.00	2135	20230530	-25.25	1175	20221227	35.83	2135	-25.25	20230530	1180	35.25	20230102	2135	-25.25	20230530	1175	35.83	20221227	2.34	N	097800	500	297 억	879159	N	N	N	N
102	20230814	120655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1596	-38	5	-2.33	216527434	134859	70.63	1631	1631	1595	2120	1144	1634	1605.58	1.48	-16332	1691	1662	1646	1617	1601	1654	1609	298	488	500	1040	1	1	59584496	951	-53.20	1.25	12	0.23	-30.00	1278.00	2135	20230530	-25.25	1175	20221227	35.83	2135	-25.25	20230530	1180	35.25	20230102	2135	-25.25	20230530	1175	35.83	20221227	2.34	N	097800	500	297 억	879159	N	N	N	N
103	20230814	110652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1611	-23	5	-1.41	123248802	76530	40.08	1631	1631	1600	2120	1144	1634	1610.46	1.48	-4873	1691	1662	1646	1617	1601	1654	1609	298	488	500	1040	1	1	59584496	960	-53.70	1.26	12	0.13	-30.00	1278.00	2135	20230530	-24.54	1175	20221227	37.11	2135	-24.54	20230530	1180	36.53	20230102	2135	-24.54	20230530	1175	37.11	20221227	2.34	N	097800	500	297 억	879159	N	N	N	N
104	20230814	100653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1605	-29	5	-1.77	66845723	41406	21.69	1631	1631	1600	2120	1144	1634	1614.40	1.48	-7972	1691	1662	1646	1617	1601	1654	1609	298	488	500	1040	1	1	59584496	956	-53.50	1.26	12	0.07	-30.00	1278.00	2135	20230530	-24.82	1175	20221227	36.60	2135	-24.82	20230530	1180	36.02	20230102	2135	-24.82	20230530	1175	36.60	20221227	2.34	N	097800	500	297 억	879159	N	N	N	N
105	20230814	090652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-4	5	-0.24	11981936	7416	3.88	1631	1631	1600	2120	1144	1634	1615.69	1.48	-1317	1691	1662	1646	1617	1601	1654	1609	298	488	500	1040	1	1	59584496	971	-54.33	1.28	12	0.01	-30.00	1278.00	2135	20230530	-23.65	1175	20221227	38.72	2135	-23.65	20230530	1180	38.14	20230102	2135	-23.65	20230530	1175	38.72	20221227	2.34	N	097800	500	297 억	879159	N	N	N	N
106	20230811	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	-11	5	-0.67	313360870	190533	65.70	1669	1675	1630	2135	1152	1645	1644.73	1.51	-18863	1721	1683	1663	1625	1605	1673	1615	298	491	500	1050	1	1	59584496	974	-54.47	1.28	12	0.32	-30.00	1278.00	2135	20230530	-23.47	1175	20221227	39.06	2135	-23.47	20230530	1180	38.47	20230102	2135	-23.47	20230530	1175	39.06	20221227	2.42	N	097800	500	297 억	897930	N	N	N	N
107	20230811	150647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	-2	5	-0.12	290284769	176419	60.83	1669	1675	1630	2135	1152	1645	1645.43	1.51	-15788	1721	1683	1663	1625	1605	1673	1615	298	491	500	1050	1	1	59584496	979	-54.77	1.29	12	0.30	-30.00	1278.00	2135	20230530	-23.04	1175	20221227	39.83	2135	-23.04	20230530	1180	39.24	20230102	2135	-23.04	20230530	1175	39.83	20221227	2.42	N	097800	500	297 억	897930	N	N	N	N
108	20230811	140647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	-11	5	-0.67	248366986	150779	51.99	1669	1675	1630	2135	1152	1645	1647.23	1.51	-12028	1721	1683	1663	1625	1605	1673	1615	298	491	500	1050	1	1	59584496	974	-54.47	1.28	12	0.25	-30.00	1278.00	2135	20230530	-23.47	1175	20221227	39.06	2135	-23.47	20230530	1180	38.47	20230102	2135	-23.47	20230530	1175	39.06	20221227	2.42	N	097800	500	297 억	897930	N	N	N	N
109	20230811	130645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	5	2	0.30	155255913	93949	32.39	1669	1675	1638	2135	1152	1645	1652.56	1.51	5844	1721	1683	1663	1625	1605	1673	1615	298	491	500	1050	1	1	59584496	983	-55.00	1.29	12	0.16	-30.00	1278.00	2135	20230530	-22.72	1175	20221227	40.43	2135	-22.72	20230530	1180	39.83	20230102	2135	-22.72	20230530	1175	40.43	20221227	2.42	N	097800	500	297 억	897930	N	N	N	N
110	20230811	120642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1654	9	2	0.55	131503347	79559	27.43	1669	1675	1638	2135	1152	1645	1652.90	1.51	9545	1721	1683	1663	1625	1605	1673	1615	298	491	500	1050	1	1	59584496	986	-55.13	1.29	12	0.13	-30.00	1278.00	2135	20230530	-22.53	1175	20221227	40.77	2135	-22.53	20230530	1180	40.17	20230102	2135	-22.53	20230530	1175	40.77	20221227	2.42	N	097800	500	297 억	897930	N	N	N	N
111	20230811	110640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	20	2	1.22	118938168	71990	24.82	1669	1675	1638	2135	1152	1645	1652.15	1.51	9911	1721	1683	1663	1625	1605	1673	1615	298	491	500	1050	1	1	59584496	992	-55.50	1.30	12	0.12	-30.00	1278.00	2135	20230530	-22.01	1175	20221227	41.70	2135	-22.01	20230530	1180	41.10	20230102	2135	-22.01	20230530	1175	41.70	20221227	2.42	N	097800	500	297 억	897930	N	N	N	N
112	20230811	100638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	12	2	0.73	101314833	61407	21.17	1669	1669	1638	2135	1152	1645	1649.89	1.51	9629	1721	1683	1663	1625	1605	1673	1615	298	491	500	1050	1	1	59584496	987	-55.23	1.30	12	0.10	-30.00	1278.00	2135	20230530	-22.39	1175	20221227	41.02	2135	-22.39	20230530	1180	40.42	20230102	2135	-22.39	20230530	1175	41.02	20221227	2.42	N	097800	500	297 억	897930	N	N	N	N
113	20230811	090646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1653	8	2	0.49	26601863	16105	5.55	1669	1669	1645	2135	1152	1645	1651.78	1.51	24	1721	1683	1663	1625	1605	1673	1615	298	491	500	1050	1	1	59584496	985	-55.10	1.29	12	0.03	-30.00	1278.00	2135	20230530	-22.58	1175	20221227	40.68	2135	-22.58	20230530	1180	40.08	20230102	2135	-22.58	20230530	1175	40.68	20221227	2.42	N	097800	500	297 억	897930	N	N	N	N
114	20230810	160640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	-54	5	-3.18	480577278	289316	165.57	1699	1701	1643	2205	1190	1699	1661.09	1.55	-26497	1741	1719	1692	1670	1643	1731	1682	298	507	500	1080	1	1	59584496	980	-54.83	1.29	12	0.49	-30.00	1278.00	2135	20230530	-22.95	1175	20221227	40.00	2135	-22.95	20230530	1180	39.41	20230102	2135	-22.95	20230530	1175	40.00	20221227	2.42	N	097800	500	297 억	926428	N	N	N	N
115	20230810	150637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	-55	5	-3.24	454157849	273251	156.37	1699	1701	1643	2205	1190	1699	1662.05	1.55	-24319	1741	1719	1692	1670	1643	1731	1682	298	507	500	1080	1	1	59584496	980	-54.80	1.29	12	0.46	-30.00	1278.00	2135	20230530	-23.00	1175	20221227	39.91	2135	-23.00	20230530	1180	39.32	20230102	2135	-23.00	20230530	1175	39.91	20221227	2.42	N	097800	500	297 억	926428	N	N	N	N
116	20230810	140637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1659	-40	5	-2.35	374679643	224997	128.76	1699	1701	1645	2205	1190	1699	1665.27	1.55	-20071	1741	1719	1692	1670	1643	1731	1682	298	507	500	1080	1	1	59584496	989	-55.30	1.30	12	0.38	-30.00	1278.00	2135	20230530	-22.30	1175	20221227	41.19	2135	-22.30	20230530	1180	40.59	20230102	2135	-22.30	20230530	1175	41.19	20221227	2.42	N	097800	500	297 억	926428	N	N	N	N
117	20230810	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-49	5	-2.88	335433902	201261	115.18	1699	1701	1645	2205	1190	1699	1666.66	1.55	-26641	1741	1719	1692	1670	1643	1731	1682	298	507	500	1080	1	1	59584496	983	-55.00	1.29	12	0.34	-30.00	1278.00	2135	20230530	-22.72	1175	20221227	40.43	2135	-22.72	20230530	1180	39.83	20230102	2135	-22.72	20230530	1175	40.43	20221227	2.42	N	097800	500	297 억	926428	N	N	N	N
118	20230810	120643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	-33	5	-1.94	241119140	144251	82.55	1699	1701	1661	2205	1190	1699	1671.52	1.55	-20400	1741	1719	1692	1670	1643	1731	1682	298	507	500	1080	1	1	59584496	993	-55.53	1.30	12	0.24	-30.00	1278.00	2135	20230530	-21.97	1175	20221227	41.79	2135	-21.97	20230530	1180	41.19	20230102	2135	-21.97	20230530	1175	41.79	20221227	2.42	N	097800	500	297 억	926428	N	N	N	N
119	20230810	110644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	-31	5	-1.82	211556488	126493	72.39	1699	1701	1661	2205	1190	1699	1672.48	1.55	-21457	1741	1719	1692	1670	1643	1731	1682	298	507	500	1080	1	1	59584496	994	-55.60	1.31	12	0.21	-30.00	1278.00	2135	20230530	-21.87	1175	20221227	41.96	2135	-21.87	20230530	1180	41.36	20230102	2135	-21.87	20230530	1175	41.96	20221227	2.42	N	097800	500	297 억	926428	N	N	N	N
120	20230810	100640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	-29	5	-1.71	178111958	106394	60.89	1699	1701	1662	2205	1190	1699	1674.08	1.55	-18023	1741	1719	1692	1670	1643	1731	1682	298	507	500	1080	1	1	59584496	995	-55.67	1.31	12	0.18	-30.00	1278.00	2135	20230530	-21.78	1175	20221227	42.13	2135	-21.78	20230530	1180	41.53	20230102	2135	-21.78	20230530	1175	42.13	20221227	2.42	N	097800	500	297 억	926428	N	N	N	N
121	20230810	090648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-19	5	-1.12	29813530	17582	10.06	1699	1701	1680	2205	1190	1699	1695.68	1.55	-9088	1741	1719	1692	1670	1643	1731	1682	298	507	500	1080	1	1	59584496	1001	-56.00	1.31	12	0.03	-30.00	1278.00	2135	20230530	-21.31	1175	20221227	42.98	2135	-21.31	20230530	1180	42.37	20230102	2135	-21.31	20230530	1175	42.98	20221227	2.42	N	097800	500	297 억	926428	N	N	N	N
122	20230809	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	19	2	1.13	295178431	174689	51.20	1695	1714	1665	2180	1176	1680	1689.74	1.44	68441	1745	1712	1692	1659	1639	1702	1649	298	502	500	1070	1	1	59584496	1012	-56.63	1.33	12	0.29	-30.00	1278.00	2135	20230530	-20.42	1175	20221227	44.60	2135	-20.42	20230530	1180	43.98	20230102	2135	-20.42	20230530	1175	44.60	20221227	2.40	N	097800	500	297 억	857987	N	N	N	N
123	20230809	150631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1697	17	2	1.01	284060163	168144	49.28	1695	1714	1665	2180	1176	1680	1689.39	1.44	69374	1745	1712	1692	1659	1639	1702	1649	298	502	500	1070	1	1	59584496	1011	-56.57	1.33	12	0.28	-30.00	1278.00	2135	20230530	-20.52	1175	20221227	44.43	2135	-20.52	20230530	1180	43.81	20230102	2135	-20.52	20230530	1175	44.43	20221227	2.40	N	097800	500	297 억	857987	N	N	N	N
124	20230809	140630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	20	2	1.19	252234635	149383	43.78	1695	1714	1665	2180	1176	1680	1688.51	1.44	68178	1745	1712	1692	1659	1639	1702	1649	298	502	500	1070	1	1	59584496	1013	-56.67	1.33	12	0.25	-30.00	1278.00	2135	20230530	-20.37	1175	20221227	44.68	2135	-20.37	20230530	1180	44.07	20230102	2135	-20.37	20230530	1175	44.68	20221227	2.40	N	097800	500	297 억	857987	N	N	N	N
125	20230809	130645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1711	31	2	1.85	233346141	138325	40.54	1695	1711	1665	2180	1176	1680	1686.94	1.44	66888	1745	1712	1692	1659	1639	1702	1649	298	502	500	1070	1	1	59584496	1019	-57.03	1.34	12	0.23	-30.00	1278.00	2135	20230530	-19.86	1175	20221227	45.62	2135	-19.86	20230530	1180	45.00	20230102	2135	-19.86	20230530	1175	45.62	20221227	2.40	N	097800	500	297 억	857987	N	N	N	N
126	20230809	120641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	25	2	1.49	159648332	94937	27.83	1695	1709	1665	2180	1176	1680	1681.62	1.44	36878	1745	1712	1692	1659	1639	1702	1649	298	502	500	1070	1	1	59584496	1016	-56.83	1.33	12	0.16	-30.00	1278.00	2135	20230530	-20.14	1175	20221227	45.11	2135	-20.14	20230530	1180	44.49	20230102	2135	-20.14	20230530	1175	45.11	20221227	2.40	N	097800	500	297 억	857987	N	N	N	N
127	20230809	110639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1689	9	2	0.54	139762965	83244	24.40	1695	1697	1665	2180	1176	1680	1678.96	1.44	31962	1745	1712	1692	1659	1639	1702	1649	298	502	500	1070	1	1	59584496	1006	-56.30	1.32	12	0.14	-30.00	1278.00	2135	20230530	-20.89	1175	20221227	43.74	2135	-20.89	20230530	1180	43.14	20230102	2135	-20.89	20230530	1175	43.74	20221227	2.40	N	097800	500	297 억	857987	N	N	N	N
128	20230809	100629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1687	7	2	0.42	116249409	69298	20.31	1695	1697	1665	2180	1176	1680	1677.53	1.44	28659	1745	1712	1692	1659	1639	1702	1649	298	502	500	1070	1	1	59584496	1005	-56.23	1.32	12	0.12	-30.00	1278.00	2135	20230530	-20.98	1175	20221227	43.57	2135	-20.98	20230530	1180	42.97	20230102	2135	-20.98	20230530	1175	43.57	20221227	2.40	N	097800	500	297 억	857987	N	N	N	N
129	20230809	090632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1685	5	2	0.30	4245595	2511	0.74	1695	1695	1685	2180	1176	1680	1690.80	1.44	-146	1745	1712	1692	1659	1639	1702	1649	298	502	500	1070	1	1	59584496	1004	-56.17	1.32	12	0.00	-30.00	1278.00	2135	20230530	-21.08	1175	20221227	43.40	2135	-21.08	20230530	1180	42.80	20230102	2135	-21.08	20230530	1175	43.40	20221227	2.40	N	097800	500	297 억	857987	N	N	N	N
130	20230808	160645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-10	5	-0.59	575891853	339983	116.46	1700	1725	1672	2195	1183	1690	1693.88	1.57	-77701	1758	1723	1699	1664	1640	1712	1653	298	506	500	1080	1	1	59584496	1001	-56.00	1.31	12	0.57	-30.00	1278.00	2135	20230530	-21.31	1175	20221227	42.98	2135	-21.31	20230530	1180	42.37	20230102	2135	-21.31	20230530	1175	42.98	20221227	2.38	N	097800	500	297 억	935681	N	N	N	N
131	20230808	150636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	-11	5	-0.65	559606988	330271	113.13	1700	1725	1676	2195	1183	1690	1694.39	1.57	-77364	1758	1723	1699	1664	1640	1712	1653	298	506	500	1080	1	1	59584496	1000	-55.97	1.31	12	0.55	-30.00	1278.00	2135	20230530	-21.36	1175	20221227	42.89	2135	-21.36	20230530	1180	42.29	20230102	2135	-21.36	20230530	1175	42.89	20221227	2.38	N	097800	500	297 억	935681	N	N	N	N
132	20230808	140633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1691	1	2	0.06	426866628	251483	86.14	1700	1725	1690	2195	1183	1690	1697.40	1.57	-65453	1758	1723	1699	1664	1640	1712	1653	298	506	500	1080	1	1	59584496	1008	-56.37	1.32	12	0.42	-30.00	1278.00	2135	20230530	-20.80	1175	20221227	43.91	2135	-20.80	20230530	1180	43.31	20230102	2135	-20.80	20230530	1175	43.91	20221227	2.38	N	097800	500	297 억	935681	N	N	N	N
133	20230808	130626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1701	11	2	0.65	394769635	232527	79.65	1700	1725	1690	2195	1183	1690	1697.74	1.57	-60099	1758	1723	1699	1664	1640	1712	1653	298	506	500	1080	1	1	59584496	1014	-56.70	1.33	12	0.39	-30.00	1278.00	2135	20230530	-20.33	1175	20221227	44.77	2135	-20.33	20230530	1180	44.15	20230102	2135	-20.33	20230530	1175	44.77	20221227	2.38	N	097800	500	297 억	935681	N	N	N	N
134	20230808	120632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1694	4	2	0.24	316748673	186558	63.90	1700	1725	1690	2195	1183	1690	1697.86	1.57	-31535	1758	1723	1699	1664	1640	1712	1653	298	506	500	1080	1	1	59584496	1009	-56.47	1.33	12	0.31	-30.00	1278.00	2135	20230530	-20.66	1175	20221227	44.17	2135	-20.66	20230530	1180	43.56	20230102	2135	-20.66	20230530	1175	44.17	20221227	2.38	N	097800	500	297 억	935681	N	N	N	N
135	20230808	110624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1692	2	2	0.12	242861949	142879	48.94	1700	1725	1690	2195	1183	1690	1699.77	1.57	-29640	1758	1723	1699	1664	1640	1712	1653	298	506	500	1080	1	1	59584496	1008	-56.40	1.32	12	0.24	-30.00	1278.00	2135	20230530	-20.75	1175	20221227	44.00	2135	-20.75	20230530	1180	43.39	20230102	2135	-20.75	20230530	1175	44.00	20221227	2.38	N	097800	500	297 억	935681	N	N	N	N
136	20230808	100635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	17	2	1.01	113987486	66854	22.90	1700	1725	1690	2195	1183	1690	1705.02	1.57	-5059	1758	1723	1699	1664	1640	1712	1653	298	506	500	1080	1	1	59584496	1017	-56.90	1.34	12	0.11	-30.00	1278.00	2135	20230530	-20.05	1175	20221227	45.28	2135	-20.05	20230530	1180	44.66	20230102	2135	-20.05	20230530	1175	45.28	20221227	2.38	N	097800	500	297 억	935681	N	N	N	N
137	20230808	090636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1714	24	2	1.42	18939021	11064	3.79	1700	1724	1700	2195	1183	1690	1711.77	1.57	-3589	1758	1723	1699	1664	1640	1712	1653	298	506	500	1080	1	1	59584496	1021	-57.13	1.34	12	0.02	-30.00	1278.00	2135	20230530	-19.72	1175	20221227	45.87	2135	-19.72	20230530	1180	45.25	20230102	2135	-19.72	20230530	1175	45.87	20221227	2.38	N	097800	500	297 억	935681	N	N	N	N
138	20230807	160631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	-11	5	-0.65	486661274	286386	106.56	1710	1734	1675	2210	1191	1701	1699.33	1.57	-3855	1742	1721	1708	1687	1674	1715	1681	298	509	500	1080	1	1	59584496	1007	-56.33	1.32	12	0.48	-30.00	1278.00	2135	20230530	-20.84	1175	20221227	43.83	2135	-20.84	20230530	1180	43.22	20230102	2135	-20.84	20230530	1175	43.83	20221227	2.35	N	097800	500	297 억	936208	N	N	N	N
139	20230807	150631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-1	5	-0.06	404298522	237675	88.44	1710	1734	1675	2210	1191	1701	1701.06	1.57	-21060	1742	1721	1708	1687	1674	1715	1681	298	509	500	1080	1	1	59584496	1013	-56.67	1.33	12	0.40	-30.00	1278.00	2135	20230530	-20.37	1175	20221227	44.68	2135	-20.37	20230530	1180	44.07	20230102	2135	-20.37	20230530	1175	44.68	20221227	2.35	N	097800	500	297 억	936208	N	N	N	N
140	20230807	140633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1708	7	2	0.41	363292860	213607	79.48	1710	1734	1675	2210	1191	1701	1700.75	1.57	-9851	1742	1721	1708	1687	1674	1715	1681	298	509	500	1080	1	1	59584496	1018	-56.93	1.34	12	0.36	-30.00	1278.00	2135	20230530	-20.00	1175	20221227	45.36	2135	-20.00	20230530	1180	44.75	20230102	2135	-20.00	20230530	1175	45.36	20221227	2.35	N	097800	500	297 억	936208	N	N	N	N
141	20230807	130628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1711	10	2	0.59	343551414	202029	75.17	1710	1734	1675	2210	1191	1701	1700.51	1.57	-9704	1742	1721	1708	1687	1674	1715	1681	298	509	500	1080	1	1	59584496	1019	-57.03	1.34	12	0.34	-30.00	1278.00	2135	20230530	-19.86	1175	20221227	45.62	2135	-19.86	20230530	1180	45.00	20230102	2135	-19.86	20230530	1175	45.62	20221227	2.35	N	097800	500	297 억	936208	N	N	N	N
142	20230807	120626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1734	33	2	1.94	310020183	182625	67.95	1710	1734	1675	2210	1191	1701	1697.58	1.57	-4703	1742	1721	1708	1687	1674	1715	1681	298	509	500	1080	1	1	59584496	1033	-57.80	1.36	12	0.31	-30.00	1278.00	2135	20230530	-18.78	1175	20221227	47.57	2135	-18.78	20230530	1180	46.95	20230102	2135	-18.78	20230530	1175	47.57	20221227	2.35	N	097800	500	297 억	936208	N	N	N	N
143	20230807	110623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1714	13	2	0.76	224974346	133219	49.57	1710	1721	1675	2210	1191	1701	1688.76	1.57	-14321	1742	1721	1708	1687	1674	1715	1681	298	509	500	1080	1	1	59584496	1021	-57.13	1.34	12	0.22	-30.00	1278.00	2135	20230530	-19.72	1175	20221227	45.87	2135	-19.72	20230530	1180	45.25	20230102	2135	-19.72	20230530	1175	45.87	20221227	2.35	N	097800	500	297 억	936208	N	N	N	N
144	20230807	100629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	-2	5	-0.12	167022217	99303	36.95	1710	1710	1675	2210	1191	1701	1681.95	1.57	-5750	1742	1721	1708	1687	1674	1715	1681	298	509	500	1080	1	1	59584496	1012	-56.63	1.33	12	0.17	-30.00	1278.00	2135	20230530	-20.42	1175	20221227	44.60	2135	-20.42	20230530	1180	43.98	20230102	2135	-20.42	20230530	1175	44.60	20221227	2.35	N	097800	500	297 억	936208	N	N	N	N
145	20230807	090628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	-26	5	-1.53	43885111	26077	9.70	1710	1710	1675	2210	1191	1701	1682.90	1.57	-6591	1742	1721	1708	1687	1674	1715	1681	298	509	500	1080	1	1	59584496	998	-55.83	1.31	12	0.04	-30.00	1278.00	2135	20230530	-21.55	1175	20221227	42.55	2135	-21.55	20230530	1180	41.95	20230102	2135	-21.55	20230530	1175	42.55	20221227	2.35	N	097800	500	297 억	936208	N	N	N	N
146	20230804	160623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1701	-30	5	-1.73	448729151	263024	60.77	1705	1729	1695	2250	1212	1731	1706.04	1.62	-29232	1770	1750	1724	1704	1678	1760	1714	298	519	500	1100	1	1	59584496	1014	-56.70	1.33	12	0.44	-30.00	1278.00	2135	20230530	-20.33	1175	20221227	44.77	2135	-20.33	20230530	1180	44.15	20230102	2135	-20.33	20230530	1175	44.77	20221227	2.35	N	097800	500	297 억	963403	N	N	N	N
147	20230804	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	-29	5	-1.68	439396539	257549	59.51	1705	1729	1695	2250	1212	1731	1706.07	1.62	-28157	1770	1750	1724	1704	1678	1760	1714	298	519	500	1100	1	1	59584496	1014	-56.73	1.33	12	0.43	-30.00	1278.00	2135	20230530	-20.28	1175	20221227	44.85	2135	-20.28	20230530	1180	44.24	20230102	2135	-20.28	20230530	1175	44.85	20221227	2.35	N	097800	500	297 억	963403	N	N	N	N
148	20230804	140632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-31	5	-1.79	425612326	249444	57.63	1705	1729	1695	2250	1212	1731	1706.24	1.62	-30568	1770	1750	1724	1704	1678	1760	1714	298	519	500	1100	1	1	59584496	1013	-56.67	1.33	12	0.42	-30.00	1278.00	2135	20230530	-20.37	1175	20221227	44.68	2135	-20.37	20230530	1180	44.07	20230102	2135	-20.37	20230530	1175	44.68	20221227	2.35	N	097800	500	297 억	963403	N	N	N	N
149	20230804	130621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	-32	5	-1.85	365107910	213780	49.39	1705	1729	1697	2250	1212	1731	1707.87	1.62	-32022	1770	1750	1724	1704	1678	1760	1714	298	519	500	1100	1	1	59584496	1012	-56.63	1.33	12	0.36	-30.00	1278.00	2135	20230530	-20.42	1175	20221227	44.60	2135	-20.42	20230530	1180	43.98	20230102	2135	-20.42	20230530	1175	44.60	20221227	2.35	N	097800	500	297 억	963403	N	N	N	N
150	20230804	120621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	-27	5	-1.56	285333872	166843	38.55	1705	1729	1700	2250	1212	1731	1710.19	1.62	2879	1770	1750	1724	1704	1678	1760	1714	298	519	500	1100	1	1	59584496	1015	-56.80	1.33	12	0.28	-30.00	1278.00	2135	20230530	-20.19	1175	20221227	45.02	2135	-20.19	20230530	1180	44.41	20230102	2135	-20.19	20230530	1175	45.02	20221227	2.35	N	097800	500	297 억	963403	N	N	N	N
151	20230804	110626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	-16	5	-0.92	224675296	131219	30.32	1705	1729	1700	2250	1212	1731	1712.22	1.62	3502	1770	1750	1724	1704	1678	1760	1714	298	519	500	1100	1	1	59584496	1022	-57.17	1.34	12	0.22	-30.00	1278.00	2135	20230530	-19.67	1175	20221227	45.96	2135	-19.67	20230530	1180	45.34	20230102	2135	-19.67	20230530	1175	45.96	20221227	2.35	N	097800	500	297 억	963403	N	N	N	N
152	20230804	100617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1716	-15	5	-0.87	116064519	67633	15.63	1705	1729	1702	2250	1212	1731	1716.09	1.62	-7530	1770	1750	1724	1704	1678	1760	1714	298	519	500	1100	1	1	59584496	1022	-57.20	1.34	12	0.11	-30.00	1278.00	2135	20230530	-19.63	1175	20221227	46.04	2135	-19.63	20230530	1180	45.42	20230102	2135	-19.63	20230530	1175	46.04	20221227	2.35	N	097800	500	297 억	963403	N	N	N	N
153	20230804	090616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	-24	5	-1.39	21900453	12831	2.96	1705	1716	1702	2250	1212	1731	1706.84	1.62	-8186	1770	1750	1724	1704	1678	1760	1714	298	519	500	1100	1	1	59584496	1017	-56.90	1.34	12	0.02	-30.00	1278.00	2135	20230530	-20.05	1175	20221227	45.28	2135	-20.05	20230530	1180	44.66	20230102	2135	-20.05	20230530	1175	45.28	20221227	2.35	N	097800	500	297 억	963403	N	N	N	N
154	20230803	160618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	-20	5	-1.14	740844059	431810	85.51	1718	1744	1698	2275	1226	1751	1715.64	1.50	63104	1842	1796	1772	1726	1702	1784	1714	298	524	500	1120	1	1	59584496	1031	-57.70	1.35	12	0.72	-30.00	1278.00	2135	20230530	-18.92	1175	20221227	47.32	2135	-18.92	20230530	1180	46.69	20230102	2135	-18.92	20230530	1175	47.32	20221227	2.38	N	097800	500	297 억	896227	N	N	N	N
155	20230803	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1739	-12	5	-0.69	727139946	423906	83.94	1718	1744	1698	2275	1226	1751	1715.33	1.50	64139	1842	1796	1772	1726	1702	1784	1714	298	524	500	1120	1	1	59584496	1036	-57.97	1.36	12	0.71	-30.00	1278.00	2135	20230530	-18.55	1175	20221227	48.00	2135	-18.55	20230530	1180	47.37	20230102	2135	-18.55	20230530	1175	48.00	20221227	2.38	N	097800	500	297 억	896227	N	N	N	N
156	20230803	140615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1735	-16	5	-0.91	654893374	382226	75.69	1718	1744	1698	2275	1226	1751	1713.37	1.50	46028	1842	1796	1772	1726	1702	1784	1714	298	524	500	1120	1	1	59584496	1034	-57.83	1.36	12	0.64	-30.00	1278.00	2135	20230530	-18.74	1175	20221227	47.66	2135	-18.74	20230530	1180	47.03	20230102	2135	-18.74	20230530	1175	47.66	20221227	2.38	N	097800	500	297 억	896227	N	N	N	N
157	20230803	130619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1716	-35	5	-2.00	616800601	360153	71.32	1718	1744	1698	2275	1226	1751	1712.61	1.50	50927	1842	1796	1772	1726	1702	1784	1714	298	524	500	1120	1	1	59584496	1022	-57.20	1.34	12	0.60	-30.00	1278.00	2135	20230530	-19.63	1175	20221227	46.04	2135	-19.63	20230530	1180	45.42	20230102	2135	-19.63	20230530	1175	46.04	20221227	2.38	N	097800	500	297 억	896227	N	N	N	N
158	20230803	120621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	-46	5	-2.63	547600732	319760	63.32	1718	1744	1698	2275	1226	1751	1712.54	1.50	25476	1842	1796	1772	1726	1702	1784	1714	298	524	500	1120	1	1	59584496	1016	-56.83	1.33	12	0.54	-30.00	1278.00	2135	20230530	-20.14	1175	20221227	45.11	2135	-20.14	20230530	1180	44.49	20230102	2135	-20.14	20230530	1175	45.11	20221227	2.38	N	097800	500	297 억	896227	N	N	N	N
159	20230803	110615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	-41	5	-2.34	436633592	254633	50.42	1718	1744	1698	2275	1226	1751	1714.76	1.50	27707	1842	1796	1772	1726	1702	1784	1714	298	524	500	1120	1	1	59584496	1019	-57.00	1.34	12	0.43	-30.00	1278.00	2135	20230530	-19.91	1175	20221227	45.53	2135	-19.91	20230530	1180	44.92	20230102	2135	-19.91	20230530	1175	45.53	20221227	2.38	N	097800	500	297 억	896227	N	N	N	N
160	20230803	100613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	-23	5	-1.31	293073099	170983	33.86	1718	1744	1698	2275	1226	1751	1714.05	1.50	35906	1842	1796	1772	1726	1702	1784	1714	298	524	500	1120	1	1	59584496	1030	-57.60	1.35	12	0.29	-30.00	1278.00	2135	20230530	-19.06	1175	20221227	47.06	2135	-19.06	20230530	1180	46.44	20230102	2135	-19.06	20230530	1175	47.06	20221227	2.38	N	097800	500	297 억	896227	N	N	N	N
161	20230803	090612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	-36	5	-2.06	72222451	42273	8.37	1718	1722	1699	2275	1226	1751	1708.48	1.50	8157	1842	1796	1772	1726	1702	1784	1714	298	524	500	1120	1	1	59584496	1022	-57.17	1.34	12	0.07	-30.00	1278.00	2135	20230530	-19.67	1175	20221227	45.96	2135	-19.67	20230530	1180	45.34	20230102	2135	-19.67	20230530	1175	45.96	20221227	2.38	N	097800	500	297 억	896227	N	N	N	N
162	20230802	160617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1751	-43	5	-2.40	883852552	498486	82.32	1810	1818	1748	2330	1256	1794	1773.08	1.65	-91063	1838	1815	1774	1751	1710	1827	1763	298	537	500	1140	1	1	59584496	1043	-58.37	1.37	12	0.84	-30.00	1278.00	2135	20230530	-17.99	1175	20221227	49.02	2135	-17.99	20230530	1180	48.39	20230102	2135	-17.99	20230530	1175	49.02	20221227	2.42	N	097800	500	297 억	985031	N	N	N	N
163	20230802	150625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1752	-42	5	-2.34	853384333	481091	79.45	1810	1818	1748	2330	1256	1794	1773.85	1.65	-92183	1838	1815	1774	1751	1710	1827	1763	298	537	500	1140	1	1	59584496	1044	-58.40	1.37	12	0.81	-30.00	1278.00	2135	20230530	-17.94	1175	20221227	49.11	2135	-17.94	20230530	1180	48.47	20230102	2135	-17.94	20230530	1175	49.11	20221227	2.42	N	097800	500	297 억	985031	N	N	N	N
164	20230802	140619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1763	-31	5	-1.73	781727838	440320	72.72	1810	1818	1748	2330	1256	1794	1775.36	1.65	-99348	1838	1815	1774	1751	1710	1827	1763	298	537	500	1140	1	1	59584496	1050	-58.77	1.38	12	0.74	-30.00	1278.00	2135	20230530	-17.42	1175	20221227	50.04	2135	-17.42	20230530	1180	49.41	20230102	2135	-17.42	20230530	1175	50.04	20221227	2.42	N	097800	500	297 억	985031	N	N	N	N
165	20230802	130615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1760	-34	5	-1.90	574363941	322065	53.19	1810	1818	1753	2330	1256	1794	1783.38	1.65	-89813	1838	1815	1774	1751	1710	1827	1763	298	537	500	1140	1	1	59584496	1049	-58.67	1.38	12	0.54	-30.00	1278.00	2135	20230530	-17.56	1175	20221227	49.79	2135	-17.56	20230530	1180	49.15	20230102	2135	-17.56	20230530	1175	49.79	20221227	2.42	N	097800	500	297 억	985031	N	N	N	N
166	20230802	120610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	-32	5	-1.78	533711627	298971	49.37	1810	1818	1760	2330	1256	1794	1785.16	1.65	-84390	1838	1815	1774	1751	1710	1827	1763	298	537	500	1140	1	1	59584496	1050	-58.73	1.38	12	0.50	-30.00	1278.00	2135	20230530	-17.47	1175	20221227	49.96	2135	-17.47	20230530	1180	49.32	20230102	2135	-17.47	20230530	1175	49.96	20221227	2.42	N	097800	500	297 억	985031	N	N	N	N
167	20230802	110610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1781	-13	5	-0.72	393420799	219582	36.26	1810	1818	1760	2330	1256	1794	1791.68	1.65	-43053	1838	1815	1774	1751	1710	1827	1763	298	537	500	1140	1	1	59584496	1061	-59.37	1.39	12	0.37	-30.00	1278.00	2135	20230530	-16.58	1175	20221227	51.57	2135	-16.58	20230530	1180	50.93	20230102	2135	-16.58	20230530	1175	51.57	20221227	2.42	N	097800	500	297 억	985031	N	N	N	N
168	20230802	100611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1786	-8	5	-0.45	299064007	166563	27.51	1810	1818	1760	2330	1256	1794	1795.50	1.65	-33934	1838	1815	1774	1751	1710	1827	1763	298	537	500	1140	1	1	59584496	1064	-59.53	1.40	12	0.28	-30.00	1278.00	2135	20230530	-16.35	1175	20221227	52.00	2135	-16.35	20230530	1180	51.36	20230102	2135	-16.35	20230530	1175	52.00	20221227	2.42	N	097800	500	297 억	985031	N	N	N	N
169	20230802	090612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1809	15	2	0.84	96314878	53237	8.79	1810	1818	1796	2330	1256	1794	1809.17	1.65	-2470	1838	1815	1774	1751	1710	1827	1763	298	537	500	1140	1	1	59584496	1078	-60.30	1.42	12	0.09	-30.00	1278.00	2135	20230530	-15.27	1175	20221227	53.96	2135	-15.27	20230530	1180	53.31	20230102	2135	-15.27	20230530	1175	53.96	20221227	2.42	N	097800	500	297 억	985031	N	N	N	N
170	20230801	160612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1794	14	2	0.79	1049159056	594718	65.09	1780	1797	1733	2310	1246	1780	1764.10	1.57	33129	1865	1822	1782	1739	1699	1844	1761	298	532	500	1130	1	1	59584496	1069	-59.80	1.40	12	1.00	-30.00	1278.00	2135	20230530	-15.97	1175	20221227	52.68	2135	-15.97	20230530	1180	52.03	20230102	2135	-15.97	20230530	1175	52.68	20221227	2.42	N	097800	500	297 억	936101	N	N	N	N
171	20230801	150609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	-3	5	-0.17	936759553	531900	58.21	1780	1797	1733	2310	1246	1780	1761.16	1.57	20630	1865	1822	1782	1739	1699	1844	1761	298	532	500	1130	1	1	59584496	1059	-59.23	1.39	12	0.89	-30.00	1278.00	2135	20230530	-16.77	1175	20221227	51.23	2135	-16.77	20230530	1180	50.59	20230102	2135	-16.77	20230530	1175	51.23	20221227	2.42	N	097800	500	297 억	936101	N	N	N	N
172	20230801	140621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1772	-8	5	-0.45	861841481	489698	53.59	1780	1797	1733	2310	1246	1780	1759.94	1.57	5103	1865	1822	1782	1739	1699	1844	1761	298	532	500	1130	1	1	59584496	1056	-59.07	1.39	12	0.82	-30.00	1278.00	2135	20230530	-17.00	1175	20221227	50.81	2135	-17.00	20230530	1180	50.17	20230102	2135	-17.00	20230530	1175	50.81	20221227	2.42	N	097800	500	297 억	936101	N	N	N	N
173	20230801	130607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1788	8	2	0.45	764784407	434907	47.60	1780	1797	1733	2310	1246	1780	1758.50	1.57	8835	1865	1822	1782	1739	1699	1844	1761	298	532	500	1130	1	1	59584496	1065	-59.60	1.40	12	0.73	-30.00	1278.00	2135	20230530	-16.25	1175	20221227	52.17	2135	-16.25	20230530	1180	51.53	20230102	2135	-16.25	20230530	1175	52.17	20221227	2.42	N	097800	500	297 억	936101	N	N	N	N
174	20230801	120608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1774	-6	5	-0.34	613216054	349925	38.30	1780	1785	1733	2310	1246	1780	1752.42	1.57	7330	1865	1822	1782	1739	1699	1844	1761	298	532	500	1130	1	1	59584496	1057	-59.13	1.39	12	0.59	-30.00	1278.00	2135	20230530	-16.91	1175	20221227	50.98	2135	-16.91	20230530	1180	50.34	20230102	2135	-16.91	20230530	1175	50.98	20221227	2.42	N	097800	500	297 억	936101	N	N	N	N
175	20230801	110605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1746	-34	5	-1.91	519006113	296074	32.40	1780	1785	1733	2310	1246	1780	1752.96	1.57	-1018	1865	1822	1782	1739	1699	1844	1761	298	532	500	1130	1	1	59584496	1040	-58.20	1.37	12	0.50	-30.00	1278.00	2135	20230530	-18.22	1175	20221227	48.60	2135	-18.22	20230530	1180	47.97	20230102	2135	-18.22	20230530	1175	48.60	20221227	2.42	N	097800	500	297 억	936101	N	N	N	N
176	20230801	100609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1742	-38	5	-2.13	371632916	211747	23.17	1780	1785	1733	2310	1246	1780	1755.08	1.57	-8332	1865	1822	1782	1739	1699	1844	1761	298	532	500	1130	1	1	59584496	1038	-58.07	1.36	12	0.36	-30.00	1278.00	2135	20230530	-18.41	1175	20221227	48.26	2135	-18.41	20230530	1180	47.63	20230102	2135	-18.41	20230530	1175	48.26	20221227	2.42	N	097800	500	297 억	936101	N	N	N	N
177	20230801	090603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	-30	5	-1.69	104976944	59361	6.50	1780	1785	1735	2310	1246	1780	1768.45	1.57	-12911	1865	1822	1782	1739	1699	1844	1761	298	532	500	1130	1	1	59584496	1043	-58.33	1.37	12	0.10	-30.00	1278.00	2135	20230530	-18.03	1175	20221227	48.94	2135	-18.03	20230530	1180	48.31	20230102	2135	-18.03	20230530	1175	48.94	20221227	2.42	N	097800	500	297 억	936101	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History