KissMeData/238490/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 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	161022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6730	-140	5	-2.04	135670670	20007	82.67	6900	6910	6700	8930	4810	6870	6781.19	1.55	621	7036	6952	6876	6792	6716	6995	6835	57	2060	500	4250	10	1	11312236	761	-8.81	1.17	12	0.18	-764.00	5764.00	9780	20230531	-31.19	5540	20221027	21.48	9780	-31.19	20230531	5740	17.25	20230316	9780	-31.19	20230531	5540	21.48	20221027	1.85	N	238490	500	56 억	175096	N	N	N	N
3	20230831	151302	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6750	-120	5	-1.75	132116960	19479	80.49	6900	6910	6700	8930	4810	6870	6782.53	1.55	1043	7036	6952	6876	6792	6716	6995	6835	57	2060	500	4250	10	1	11312236	764	-8.84	1.17	12	0.17	-764.00	5764.00	9780	20230531	-30.98	5540	20221027	21.84	9780	-30.98	20230531	5740	17.60	20230316	9780	-30.98	20230531	5540	21.84	20221027	1.85	N	238490	500	56 억	175096	N	N	N	N
4	20230831	141415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6720	-150	5	-2.18	122861590	18103	74.81	6900	6910	6700	8930	4810	6870	6786.81	1.55	1264	7036	6952	6876	6792	6716	6995	6835	57	2060	500	4250	10	1	11312236	760	-8.80	1.17	12	0.16	-764.00	5764.00	9780	20230531	-31.29	5540	20221027	21.30	9780	-31.29	20230531	5740	17.07	20230316	9780	-31.29	20230531	5540	21.30	20221027	1.85	N	238490	500	56 억	175096	N	N	N	N
5	20230831	131340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6770	-100	5	-1.46	89080690	13074	54.02	6900	6910	6740	8930	4810	6870	6813.58	1.55	361	7036	6952	6876	6792	6716	6995	6835	57	2060	500	4250	10	1	11312236	766	-8.86	1.17	12	0.12	-764.00	5764.00	9780	20230531	-30.78	5540	20221027	22.20	9780	-30.78	20230531	5740	17.94	20230316	9780	-30.78	20230531	5540	22.20	20221027	1.85	N	238490	500	56 억	175096	N	N	N	N
6	20230831	121429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6770	-100	5	-1.46	82086520	12039	49.75	6900	6910	6740	8930	4810	6870	6818.38	1.55	248	7036	6952	6876	6792	6716	6995	6835	57	2060	500	4250	10	1	11312236	766	-8.86	1.17	12	0.11	-764.00	5764.00	9780	20230531	-30.78	5540	20221027	22.20	9780	-30.78	20230531	5740	17.94	20230316	9780	-30.78	20230531	5540	22.20	20221027	1.85	N	238490	500	56 억	175096	N	N	N	N
7	20230831	111858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6770	-100	5	-1.46	68321810	10002	41.33	6900	6910	6770	8930	4810	6870	6830.81	1.55	-200	7036	6952	6876	6792	6716	6995	6835	57	2060	500	4250	10	1	11312236	766	-8.86	1.17	12	0.09	-764.00	5764.00	9780	20230531	-30.78	5540	20221027	22.20	9780	-30.78	20230531	5740	17.94	20230316	9780	-30.78	20230531	5540	22.20	20221027	1.85	N	238490	500	56 억	175096	N	N	N	N
8	20230831	101516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6810	-60	5	-0.87	34412830	5009	20.70	6900	6910	6810	8930	4810	6870	6870.20	1.55	-1568	7036	6952	6876	6792	6716	6995	6835	57	2060	500	4250	10	1	11312236	770	-8.91	1.18	12	0.04	-764.00	5764.00	9780	20230531	-30.37	5540	20221027	22.92	9780	-30.37	20230531	5740	18.64	20230316	9780	-30.37	20230531	5540	22.92	20221027	1.85	N	238490	500	56 억	175096	N	N	N	N
9	20230831	091344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6870	0	3	0.00	12854670	1864	7.70	6900	6910	6870	8930	4810	6870	6896.28	1.55	-887	7036	6952	6876	6792	6716	6995	6835	57	2060	500	4250	10	1	11312236	777	-8.99	1.19	12	0.02	-764.00	5764.00	9780	20230531	-29.75	5540	20221027	24.01	9780	-29.75	20230531	5740	19.69	20230316	9780	-29.75	20230531	5540	24.01	20221027	1.85	N	238490	500	56 억	175096	N	N	N	N
10	20230830	161027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6870	10	2	0.15	166096740	24199	183.97	6860	6960	6800	8910	4810	6860	6863.77	1.51	3426	6966	6912	6856	6802	6746	6940	6830	57	2050	500	4250	10	1	11312236	777	-8.99	1.19	12	0.21	-764.00	5764.00	9780	20230531	-29.75	5540	20221027	24.01	9780	-29.75	20230531	5740	19.69	20230316	9780	-29.75	20230531	5540	24.01	20221027	1.86	N	238490	500	56 억	171192	N	N	N	N
11	20230830	151241	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6830	-30	5	-0.44	161284640	23498	178.64	6860	6960	6800	8910	4810	6860	6863.76	1.51	3517	6966	6912	6856	6802	6746	6940	6830	57	2050	500	4250	10	1	11312236	773	-8.94	1.18	12	0.21	-764.00	5764.00	9780	20230531	-30.16	5540	20221027	23.29	9780	-30.16	20230531	5740	18.99	20230316	9780	-30.16	20230531	5540	23.29	20221027	1.86	N	238490	500	56 억	171192	N	N	N	N
12	20230830	141332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6840	-20	5	-0.29	120749280	17555	133.46	6860	6960	6800	8910	4810	6860	6878.34	1.51	2234	6966	6912	6856	6802	6746	6940	6830	57	2050	500	4250	10	1	11312236	774	-8.95	1.19	12	0.16	-764.00	5764.00	9780	20230531	-30.06	5540	20221027	23.47	9780	-30.06	20230531	5740	19.16	20230316	9780	-30.06	20230531	5540	23.47	20221027	1.86	N	238490	500	56 억	171192	N	N	N	N
13	20230830	131324	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6840	-20	5	-0.29	89020700	12904	98.10	6860	6960	6840	8910	4810	6860	6898.69	1.51	1479	6966	6912	6856	6802	6746	6940	6830	57	2050	500	4250	10	1	11312236	774	-8.95	1.19	12	0.11	-764.00	5764.00	9780	20230531	-30.06	5540	20221027	23.47	9780	-30.06	20230531	5740	19.16	20230316	9780	-30.06	20230531	5540	23.47	20221027	1.86	N	238490	500	56 억	171192	N	N	N	N
14	20230830	121335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6900	40	2	0.58	69926710	10121	76.94	6860	6960	6850	8910	4810	6860	6909.07	1.51	1652	6966	6912	6856	6802	6746	6940	6830	57	2050	500	4250	10	1	11312236	781	-9.03	1.20	12	0.09	-764.00	5764.00	9780	20230531	-29.45	5540	20221027	24.55	9780	-29.45	20230531	5740	20.21	20230316	9780	-29.45	20230531	5540	24.55	20221027	1.86	N	238490	500	56 억	171192	N	N	N	N
15	20230830	111844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6900	40	2	0.58	66889730	9681	73.60	6860	6960	6850	8910	4810	6860	6909.38	1.51	1646	6966	6912	6856	6802	6746	6940	6830	57	2050	500	4250	10	1	11312236	781	-9.03	1.20	12	0.09	-764.00	5764.00	9780	20230531	-29.45	5540	20221027	24.55	9780	-29.45	20230531	5740	20.21	20230316	9780	-29.45	20230531	5540	24.55	20221027	1.86	N	238490	500	56 억	171192	N	N	N	N
16	20230830	101415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6930	70	2	1.02	55235300	7992	60.76	6860	6960	6850	8910	4810	6860	6911.32	1.51	2140	6966	6912	6856	6802	6746	6940	6830	57	2050	500	4250	10	1	11312236	784	-9.07	1.20	12	0.07	-764.00	5764.00	9780	20230531	-29.14	5540	20221027	25.09	9780	-29.14	20230531	5740	20.73	20230316	9780	-29.14	20230531	5540	25.09	20221027	1.86	N	238490	500	56 억	171192	N	N	N	N
17	20230830	091318	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6900	40	2	0.58	17740650	2581	19.62	6860	6900	6850	8910	4810	6860	6873.56	1.51	410	6966	6912	6856	6802	6746	6940	6830	57	2050	500	4250	10	1	11312236	781	-9.03	1.20	12	0.02	-764.00	5764.00	9780	20230531	-29.45	5540	20221027	24.55	9780	-29.45	20230531	5740	20.21	20230316	9780	-29.45	20230531	5540	24.55	20221027	1.86	N	238490	500	56 억	171192	N	N	N	N
18	20230829	161020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6860	30	2	0.44	88695230	12949	42.45	6810	6910	6800	8870	4790	6830	6849.46	1.51	436	7090	6960	6760	6630	6430	7025	6695	57	2040	500	4230	10	1	11312236	776	-8.98	1.19	12	0.11	-764.00	5764.00	9780	20230531	-29.86	5540	20221027	23.83	9780	-29.86	20230531	5740	19.51	20230316	9780	-29.86	20230531	5540	23.83	20221027	1.86	N	238490	500	56 억	170756	N	N	N	N
19	20230829	151249	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6850	20	2	0.29	85629220	12502	40.98	6810	6910	6800	8870	4790	6830	6849.24	1.51	455	7090	6960	6760	6630	6430	7025	6695	57	2040	500	4230	10	1	11312236	775	-8.97	1.19	12	0.11	-764.00	5764.00	9780	20230531	-29.96	5540	20221027	23.65	9780	-29.96	20230531	5740	19.34	20230316	9780	-29.96	20230531	5540	23.65	20221027	1.86	N	238490	500	56 억	170756	N	N	N	N
20	20230829	141418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6850	20	2	0.29	76903240	11229	36.81	6810	6910	6800	8870	4790	6830	6848.63	1.51	357	7090	6960	6760	6630	6430	7025	6695	57	2040	500	4230	10	1	11312236	775	-8.97	1.19	12	0.10	-764.00	5764.00	9780	20230531	-29.96	5540	20221027	23.65	9780	-29.96	20230531	5740	19.34	20230316	9780	-29.96	20230531	5540	23.65	20221027	1.86	N	238490	500	56 억	170756	N	N	N	N
21	20230829	131319	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6880	50	2	0.73	71094290	10381	34.03	6810	6910	6800	8870	4790	6830	6848.50	1.51	650	7090	6960	6760	6630	6430	7025	6695	57	2040	500	4230	10	1	11312236	778	-9.01	1.19	12	0.09	-764.00	5764.00	9780	20230531	-29.65	5540	20221027	24.19	9780	-29.65	20230531	5740	19.86	20230316	9780	-29.65	20230531	5540	24.19	20221027	1.86	N	238490	500	56 억	170756	N	N	N	N
22	20230829	121410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6820	-10	5	-0.15	59339580	8664	28.40	6810	6910	6810	8870	4790	6830	6848.98	1.51	1226	7090	6960	6760	6630	6430	7025	6695	57	2040	500	4230	10	1	11312236	771	-8.93	1.18	12	0.08	-764.00	5764.00	9780	20230531	-30.27	5540	20221027	23.10	9780	-30.27	20230531	5740	18.82	20230316	9780	-30.27	20230531	5540	23.10	20221027	1.86	N	238490	500	56 억	170756	N	N	N	N
23	20230829	112058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6830	0	3	0.00	52552180	7669	25.14	6810	6910	6810	8870	4790	6830	6852.55	1.51	1457	7090	6960	6760	6630	6430	7025	6695	57	2040	500	4230	10	1	11312236	773	-8.94	1.18	12	0.07	-764.00	5764.00	9780	20230531	-30.16	5540	20221027	23.29	9780	-30.16	20230531	5740	18.99	20230316	9780	-30.16	20230531	5540	23.29	20221027	1.86	N	238490	500	56 억	170756	N	N	N	N
24	20230829	101510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6840	10	2	0.15	41796020	6095	19.98	6810	6910	6810	8870	4790	6830	6857.43	1.51	1543	7090	6960	6760	6630	6430	7025	6695	57	2040	500	4230	10	1	11312236	774	-8.95	1.19	12	0.05	-764.00	5764.00	9780	20230531	-30.06	5540	20221027	23.47	9780	-30.06	20230531	5740	19.16	20230316	9780	-30.06	20230531	5540	23.47	20221027	1.86	N	238490	500	56 억	170756	N	N	N	N
25	20230829	091003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6870	40	2	0.59	11541420	1688	5.53	6810	6900	6810	8870	4790	6830	6837.33	1.51	443	7090	6960	6760	6630	6430	7025	6695	57	2040	500	4230	10	1	11312236	777	-8.99	1.19	12	0.01	-764.00	5764.00	9780	20230531	-29.75	5540	20221027	24.01	9780	-29.75	20230531	5740	19.69	20230316	9780	-29.75	20230531	5540	24.01	20221027	1.86	N	238490	500	56 억	170756	N	N	N	N
26	20230828	160950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6830	220	2	3.33	204328820	30272	181.29	6570	6890	6560	8590	4630	6610	6749.76	1.49	2200	6810	6710	6630	6530	6450	6670	6490	57	1980	500	4090	10	1	11312236	773	-8.94	1.18	12	0.27	-764.00	5764.00	9780	20230531	-30.16	5540	20221027	23.29	9780	-30.16	20230531	5740	18.99	20230316	9780	-30.16	20230531	5540	23.29	20221027	1.88	N	238490	500	56 억	168373	N	N	N	N
27	20230828	151000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6820	210	2	3.18	178707110	26538	158.93	6570	6860	6560	8590	4630	6610	6734.01	1.49	2206	6810	6710	6630	6530	6450	6670	6490	57	1980	500	4090	10	1	11312236	771	-8.93	1.18	12	0.23	-764.00	5764.00	9780	20230531	-30.27	5540	20221027	23.10	9780	-30.27	20230531	5740	18.82	20230316	9780	-30.27	20230531	5540	23.10	20221027	1.88	N	238490	500	56 억	168373	N	N	N	N
28	20230828	141002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6800	190	2	2.87	131329750	19591	117.33	6570	6850	6560	8590	4630	6610	6703.58	1.49	-129	6810	6710	6630	6530	6450	6670	6490	57	1980	500	4090	10	1	11312236	769	-8.90	1.18	12	0.17	-764.00	5764.00	9780	20230531	-30.47	5540	20221027	22.74	9780	-30.47	20230531	5740	18.47	20230316	9780	-30.47	20230531	5540	22.74	20221027	1.88	N	238490	500	56 억	168373	N	N	N	N
29	20230828	131012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6780	170	2	2.57	118913230	17760	106.36	6570	6850	6560	8590	4630	6610	6695.56	1.49	-961	6810	6710	6630	6530	6450	6670	6490	57	1980	500	4090	10	1	11312236	767	-8.87	1.18	12	0.16	-764.00	5764.00	9780	20230531	-30.67	5540	20221027	22.38	9780	-30.67	20230531	5740	18.12	20230316	9780	-30.67	20230531	5540	22.38	20221027	1.88	N	238490	500	56 억	168373	N	N	N	N
30	20230828	121004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6790	180	2	2.72	110050750	16455	98.54	6570	6850	6560	8590	4630	6610	6687.98	1.49	-1312	6810	6710	6630	6530	6450	6670	6490	57	1980	500	4090	10	1	11312236	768	-8.89	1.18	12	0.15	-764.00	5764.00	9780	20230531	-30.57	5540	20221027	22.56	9780	-30.57	20230531	5740	18.29	20230316	9780	-30.57	20230531	5540	22.56	20221027	1.88	N	238490	500	56 억	168373	N	N	N	N
31	20230828	110959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6700	90	2	1.36	69403700	10476	62.74	6570	6750	6560	8590	4630	6610	6625.02	1.49	-1043	6810	6710	6630	6530	6450	6670	6490	57	1980	500	4090	10	1	11312236	758	-8.77	1.16	12	0.09	-764.00	5764.00	9780	20230531	-31.49	5540	20221027	20.94	9780	-31.49	20230531	5740	16.72	20230316	9780	-31.49	20230531	5540	20.94	20221027	1.88	N	238490	500	56 억	168373	N	N	N	N
32	20230828	100949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6610	0	3	0.00	38798600	5890	35.27	6570	6640	6560	8590	4630	6610	6587.20	1.49	-997	6810	6710	6630	6530	6450	6670	6490	57	1980	500	4090	10	1	11312236	748	-8.65	1.15	12	0.05	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	1.88	N	238490	500	56 억	168373	N	N	N	N
33	20230828	091002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6580	-30	5	-0.45	25837470	3922	23.49	6570	6640	6560	8590	4630	6610	6587.83	1.49	-816	6810	6710	6630	6530	6450	6670	6490	57	1980	500	4090	10	1	11312236	744	-8.61	1.14	12	0.03	-764.00	5764.00	9780	20230531	-32.72	5540	20221027	18.77	9780	-32.72	20230531	5740	14.63	20230316	9780	-32.72	20230531	5540	18.77	20221027	1.88	N	238490	500	56 억	168373	N	N	N	N
34	20230825	160955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6610	-140	5	-2.07	110589210	16696	135.05	6650	6730	6550	8770	4730	6750	6623.69	1.49	-676	6870	6810	6690	6630	6510	6840	6660	57	2020	500	4180	10	1	11312236	748	-8.65	1.15	12	0.15	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	1.88	N	238490	500	56 억	169049	N	N	N	N
35	20230825	151001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6610	-140	5	-2.07	101674000	15347	124.14	6650	6730	6550	8770	4730	6750	6625.01	1.49	-577	6870	6810	6690	6630	6510	6840	6660	57	2020	500	4180	10	1	11312236	748	-8.65	1.15	12	0.14	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	1.88	N	238490	500	56 억	169049	N	N	N	N
36	20230825	140959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6580	-170	5	-2.52	96696620	14592	118.03	6650	6730	6550	8770	4730	6750	6626.69	1.49	-319	6870	6810	6690	6630	6510	6840	6660	57	2020	500	4180	10	1	11312236	744	-8.61	1.14	12	0.13	-764.00	5764.00	9780	20230531	-32.72	5540	20221027	18.77	9780	-32.72	20230531	5740	14.63	20230316	9780	-32.72	20230531	5540	18.77	20221027	1.88	N	238490	500	56 억	169049	N	N	N	N
37	20230825	130955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6580	-170	5	-2.52	93163970	14055	113.69	6650	6730	6550	8770	4730	6750	6628.53	1.49	-300	6870	6810	6690	6630	6510	6840	6660	57	2020	500	4180	10	1	11312236	744	-8.61	1.14	12	0.12	-764.00	5764.00	9780	20230531	-32.72	5540	20221027	18.77	9780	-32.72	20230531	5740	14.63	20230316	9780	-32.72	20230531	5540	18.77	20221027	1.88	N	238490	500	56 억	169049	N	N	N	N
38	20230825	120956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	-150	5	-2.22	83493680	12586	101.80	6650	6730	6550	8770	4730	6750	6633.85	1.49	-50	6870	6810	6690	6630	6510	6840	6660	57	2020	500	4180	10	1	11312236	747	-8.64	1.15	12	0.11	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.88	N	238490	500	56 억	169049	N	N	N	N
39	20230825	110956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6630	-120	5	-1.78	66618320	10039	81.20	6650	6730	6550	8770	4730	6750	6635.95	1.49	941	6870	6810	6690	6630	6510	6840	6660	57	2020	500	4180	10	1	11312236	750	-8.68	1.15	12	0.09	-764.00	5764.00	9780	20230531	-32.21	5540	20221027	19.68	9780	-32.21	20230531	5740	15.51	20230316	9780	-32.21	20230531	5540	19.68	20221027	1.88	N	238490	500	56 억	169049	N	N	N	N
40	20230825	101001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6630	-120	5	-1.78	60967340	9187	74.31	6650	6730	6550	8770	4730	6750	6636.26	1.49	694	6870	6810	6690	6630	6510	6840	6660	57	2020	500	4180	10	1	11312236	750	-8.68	1.15	12	0.08	-764.00	5764.00	9780	20230531	-32.21	5540	20221027	19.68	9780	-32.21	20230531	5740	15.51	20230316	9780	-32.21	20230531	5540	19.68	20221027	1.88	N	238490	500	56 억	169049	N	N	N	N
41	20230825	090953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6720	-30	5	-0.44	10495690	1580	12.78	6650	6720	6600	8770	4730	6750	6642.84	1.49	223	6870	6810	6690	6630	6510	6840	6660	57	2020	500	4180	10	1	11312236	760	-8.80	1.17	12	0.01	-764.00	5764.00	9780	20230531	-31.29	5540	20221027	21.30	9780	-31.29	20230531	5740	17.07	20230316	9780	-31.29	20230531	5540	21.30	20221027	1.88	N	238490	500	56 억	169049	N	N	N	N
42	20230824	160948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6750	190	2	2.90	79708520	11951	72.92	6600	6750	6570	8520	4600	6560	6669.60	1.46	3964	6746	6652	6596	6502	6446	6625	6475	57	1960	500	4060	10	1	11312236	764	-8.84	1.17	12	0.11	-764.00	5764.00	9780	20230531	-30.98	5540	20221027	21.84	9780	-30.98	20230531	5740	17.60	20230316	9780	-30.98	20230531	5540	21.84	20221027	1.89	N	238490	500	56 억	165085	N	N	N	N
43	20230824	150947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6710	150	2	2.29	67438760	10132	61.82	6600	6730	6570	8520	4600	6560	6656.02	1.46	4072	6746	6652	6596	6502	6446	6625	6475	57	1960	500	4060	10	1	11312236	759	-8.78	1.16	12	0.09	-764.00	5764.00	9780	20230531	-31.39	5540	20221027	21.12	9780	-31.39	20230531	5740	16.90	20230316	9780	-31.39	20230531	5540	21.12	20221027	1.89	N	238490	500	56 억	165085	N	N	N	N
44	20230824	140948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6660	100	2	1.52	58949720	8862	54.07	6600	6730	6570	8520	4600	6560	6651.97	1.46	3313	6746	6652	6596	6502	6446	6625	6475	57	1960	500	4060	10	1	11312236	753	-8.72	1.16	12	0.08	-764.00	5764.00	9780	20230531	-31.90	5540	20221027	20.22	9780	-31.90	20230531	5740	16.03	20230316	9780	-31.90	20230531	5540	20.22	20221027	1.89	N	238490	500	56 억	165085	N	N	N	N
45	20230824	130952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6640	80	2	1.22	53720160	8077	49.28	6600	6730	6570	8520	4600	6560	6651.00	1.46	3209	6746	6652	6596	6502	6446	6625	6475	57	1960	500	4060	10	1	11312236	751	-8.69	1.15	12	0.07	-764.00	5764.00	9780	20230531	-32.11	5540	20221027	19.86	9780	-32.11	20230531	5740	15.68	20230316	9780	-32.11	20230531	5540	19.86	20221027	1.89	N	238490	500	56 억	165085	N	N	N	N
46	20230824	120955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6660	100	2	1.52	43168360	6489	39.59	6600	6730	6570	8520	4600	6560	6652.54	1.46	3121	6746	6652	6596	6502	6446	6625	6475	57	1960	500	4060	10	1	11312236	753	-8.72	1.16	12	0.06	-764.00	5764.00	9780	20230531	-31.90	5540	20221027	20.22	9780	-31.90	20230531	5740	16.03	20230316	9780	-31.90	20230531	5540	20.22	20221027	1.89	N	238490	500	56 억	165085	N	N	N	N
47	20230824	110950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6670	110	2	1.68	40247230	6051	36.92	6600	6730	6570	8520	4600	6560	6651.34	1.46	3185	6746	6652	6596	6502	6446	6625	6475	57	1960	500	4060	10	1	11312236	755	-8.73	1.16	12	0.05	-764.00	5764.00	9780	20230531	-31.80	5540	20221027	20.40	9780	-31.80	20230531	5740	16.20	20230316	9780	-31.80	20230531	5540	20.40	20221027	1.89	N	238490	500	56 억	165085	N	N	N	N
48	20230824	100947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6650	90	2	1.37	16496060	2488	15.18	6600	6730	6570	8520	4600	6560	6630.25	1.46	1337	6746	6652	6596	6502	6446	6625	6475	57	1960	500	4060	10	1	11312236	752	-8.70	1.15	12	0.02	-764.00	5764.00	9780	20230531	-32.00	5540	20221027	20.04	9780	-32.00	20230531	5740	15.85	20230316	9780	-32.00	20230531	5540	20.04	20221027	1.89	N	238490	500	56 억	165085	N	N	N	N
49	20230824	090949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6610	50	2	0.76	5888100	892	5.44	6600	6640	6570	8520	4600	6560	6601.01	1.46	201	6746	6652	6596	6502	6446	6625	6475	57	1960	500	4060	10	1	11312236	748	-8.65	1.15	12	0.01	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	1.89	N	238490	500	56 억	165085	N	N	N	N
50	20230823	160946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6560	-40	5	-0.61	108195210	16388	124.69	6680	6690	6540	8580	4620	6600	6602.10	1.43	3030	6800	6700	6600	6500	6400	6700	6500	57	1980	500	4090	10	1	11312236	742	-8.59	1.14	12	0.14	-764.00	5764.00	9780	20230531	-32.92	5540	20221027	18.41	9780	-32.92	20230531	5740	14.29	20230316	9780	-32.92	20230531	5540	18.41	20221027	1.92	N	238490	500	56 억	162260	N	N	N	N
51	20230823	150943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6550	-50	5	-0.76	100919640	15279	116.25	6680	6690	6540	8580	4620	6600	6605.12	1.43	3029	6800	6700	6600	6500	6400	6700	6500	57	1980	500	4090	10	1	11312236	741	-8.57	1.14	12	0.14	-764.00	5764.00	9780	20230531	-33.03	5540	20221027	18.23	9780	-33.03	20230531	5740	14.11	20230316	9780	-33.03	20230531	5540	18.23	20221027	1.92	N	238490	500	56 억	162260	N	N	N	N
52	20230823	140952	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	0	3	0.00	92968130	14067	107.03	6680	6690	6540	8580	4620	6600	6608.95	1.43	2446	6800	6700	6600	6500	6400	6700	6500	57	1980	500	4090	10	1	11312236	747	-8.64	1.15	12	0.12	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.92	N	238490	500	56 억	162260	N	N	N	N
53	20230823	130943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6640	40	2	0.61	61249730	9251	70.39	6680	6690	6540	8580	4620	6600	6620.88	1.43	2988	6800	6700	6600	6500	6400	6700	6500	57	1980	500	4090	10	1	11312236	751	-8.69	1.15	12	0.08	-764.00	5764.00	9780	20230531	-32.11	5540	20221027	19.86	9780	-32.11	20230531	5740	15.68	20230316	9780	-32.11	20230531	5540	19.86	20221027	1.92	N	238490	500	56 억	162260	N	N	N	N
54	20230823	120950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6690	90	2	1.36	53354970	8061	61.33	6680	6690	6540	8580	4620	6600	6618.90	1.43	3388	6800	6700	6600	6500	6400	6700	6500	57	1980	500	4090	10	1	11312236	757	-8.76	1.16	12	0.07	-764.00	5764.00	9780	20230531	-31.60	5540	20221027	20.76	9780	-31.60	20230531	5740	16.55	20230316	9780	-31.60	20230531	5540	20.76	20221027	1.92	N	238490	500	56 억	162260	N	N	N	N
55	20230823	110945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6630	30	2	0.45	46106080	6974	53.06	6680	6690	6540	8580	4620	6600	6611.14	1.43	3111	6800	6700	6600	6500	6400	6700	6500	57	1980	500	4090	10	1	11312236	750	-8.68	1.15	12	0.06	-764.00	5764.00	9780	20230531	-32.21	5540	20221027	19.68	9780	-32.21	20230531	5740	15.51	20230316	9780	-32.21	20230531	5540	19.68	20221027	1.92	N	238490	500	56 억	162260	N	N	N	N
56	20230823	100945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6680	80	2	1.21	36920150	5595	42.57	6680	6680	6540	8580	4620	6600	6598.78	1.43	2325	6800	6700	6600	6500	6400	6700	6500	57	1980	500	4090	10	1	11312236	756	-8.74	1.16	12	0.05	-764.00	5764.00	9780	20230531	-31.70	5540	20221027	20.58	9780	-31.70	20230531	5740	16.38	20230316	9780	-31.70	20230531	5540	20.58	20221027	1.92	N	238490	500	56 억	162260	N	N	N	N
57	20230823	090953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	0	3	0.00	10556760	1609	12.24	6680	6680	6540	8580	4620	6600	6561.07	1.43	152	6800	6700	6600	6500	6400	6700	6500	57	1980	500	4090	10	1	11312236	747	-8.64	1.15	12	0.01	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.92	N	238490	500	56 억	162260	N	N	N	N
58	20230822	160940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	0	3	0.00	86550960	13133	36.76	6600	6700	6500	8580	4620	6600	6590.34	1.47	-3689	7080	6840	6690	6450	6300	6765	6375	57	1980	500	4090	10	1	11312236	747	-8.64	1.15	12	0.12	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.93	N	238490	500	56 억	165948	N	N	N	N
59	20230822	150940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6550	-50	5	-0.76	84772710	12863	36.00	6600	6700	6500	8580	4620	6600	6590.43	1.47	-3688	7080	6840	6690	6450	6300	6765	6375	57	1980	500	4090	10	1	11312236	741	-8.57	1.14	12	0.11	-764.00	5764.00	9780	20230531	-33.03	5540	20221027	18.23	9780	-33.03	20230531	5740	14.11	20230316	9780	-33.03	20230531	5540	18.23	20221027	1.93	N	238490	500	56 억	165948	N	N	N	N
60	20230822	140941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6580	-20	5	-0.30	78089090	11845	33.15	6600	6700	6500	8580	4620	6600	6592.58	1.47	-3436	7080	6840	6690	6450	6300	6765	6375	57	1980	500	4090	10	1	11312236	744	-8.61	1.14	12	0.10	-764.00	5764.00	9780	20230531	-32.72	5540	20221027	18.77	9780	-32.72	20230531	5740	14.63	20230316	9780	-32.72	20230531	5540	18.77	20221027	1.93	N	238490	500	56 억	165948	N	N	N	N
61	20230822	130938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6630	30	2	0.45	65733310	9974	27.92	6600	6700	6500	8580	4620	6600	6590.47	1.47	-2936	7080	6840	6690	6450	6300	6765	6375	57	1980	500	4090	10	1	11312236	750	-8.68	1.15	12	0.09	-764.00	5764.00	9780	20230531	-32.21	5540	20221027	19.68	9780	-32.21	20230531	5740	15.51	20230316	9780	-32.21	20230531	5540	19.68	20221027	1.93	N	238490	500	56 억	165948	N	N	N	N
62	20230822	120926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6660	60	2	0.91	50413460	7678	21.49	6600	6690	6500	8580	4620	6600	6565.96	1.47	-2057	7080	6840	6690	6450	6300	6765	6375	57	1980	500	4090	10	1	11312236	753	-8.72	1.16	12	0.07	-764.00	5764.00	9780	20230531	-31.90	5540	20221027	20.22	9780	-31.90	20230531	5740	16.03	20230316	9780	-31.90	20230531	5540	20.22	20221027	1.93	N	238490	500	56 억	165948	N	N	N	N
63	20230822	110939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6570	-30	5	-0.45	39590350	6048	16.93	6600	6600	6500	8580	4620	6600	6546.02	1.47	-2242	7080	6840	6690	6450	6300	6765	6375	57	1980	500	4090	10	1	11312236	743	-8.60	1.14	12	0.05	-764.00	5764.00	9780	20230531	-32.82	5540	20221027	18.59	9780	-32.82	20230531	5740	14.46	20230316	9780	-32.82	20230531	5540	18.59	20221027	1.93	N	238490	500	56 억	165948	N	N	N	N
64	20230822	100935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	0	3	0.00	26688180	4086	11.44	6600	6600	6500	8580	4620	6600	6531.62	1.47	-1548	7080	6840	6690	6450	6300	6765	6375	57	1980	500	4090	10	1	11312236	747	-8.64	1.15	12	0.04	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.93	N	238490	500	56 억	165948	N	N	N	N
65	20230822	090936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6580	-20	5	-0.30	4638840	708	1.98	6600	6600	6520	8580	4620	6600	6552.03	1.47	281	7080	6840	6690	6450	6300	6765	6375	57	1980	500	4090	10	1	11312236	744	-8.61	1.14	12	0.01	-764.00	5764.00	9780	20230531	-32.72	5540	20221027	18.77	9780	-32.72	20230531	5740	14.63	20230316	9780	-32.72	20230531	5540	18.77	20221027	1.93	N	238490	500	56 억	165948	N	N	N	N
66	20230821	160933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	0	3	0.00	235034060	35304	153.65	6930	6930	6540	8580	4620	6600	6657.43	1.57	-12686	6926	6762	6646	6482	6366	6705	6425	57	1980	500	4090	10	1	11312236	747	-8.64	1.15	12	0.31	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.95	N	238490	500	56 억	178066	N	N	N	N
67	20230821	150940	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6540	-60	5	-0.91	227231660	34119	148.49	6930	6930	6540	8580	4620	6600	6659.97	1.57	-12443	6926	6762	6646	6482	6366	6705	6425	57	1980	500	4090	10	1	11312236	740	-8.56	1.13	12	0.30	-764.00	5764.00	9780	20230531	-33.13	5540	20221027	18.05	9780	-33.13	20230531	5740	13.94	20230316	9780	-33.13	20230531	5540	18.05	20221027	1.95	N	238490	500	56 억	178066	N	N	N	N
68	20230821	140936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6570	-30	5	-0.45	210478260	31561	137.36	6930	6930	6550	8580	4620	6600	6668.94	1.57	-11714	6926	6762	6646	6482	6366	6705	6425	57	1980	500	4090	10	1	11312236	743	-8.60	1.14	12	0.28	-764.00	5764.00	9780	20230531	-32.82	5540	20221027	18.59	9780	-32.82	20230531	5740	14.46	20230316	9780	-32.82	20230531	5540	18.59	20221027	1.95	N	238490	500	56 억	178066	N	N	N	N
69	20230821	130946	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6590	-10	5	-0.15	188861340	28273	123.05	6930	6930	6560	8580	4620	6600	6679.92	1.57	-11462	6926	6762	6646	6482	6366	6705	6425	57	1980	500	4090	10	1	11312236	745	-8.63	1.14	12	0.25	-764.00	5764.00	9780	20230531	-32.62	5540	20221027	18.95	9780	-32.62	20230531	5740	14.81	20230316	9780	-32.62	20230531	5540	18.95	20221027	1.95	N	238490	500	56 억	178066	N	N	N	N
70	20230821	120944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6610	10	2	0.15	180617480	27023	117.61	6930	6930	6560	8580	4620	6600	6683.84	1.57	-10777	6926	6762	6646	6482	6366	6705	6425	57	1980	500	4090	10	1	11312236	748	-8.65	1.15	12	0.24	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	1.95	N	238490	500	56 억	178066	N	N	N	N
71	20230821	110935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6640	40	2	0.61	145449630	21697	94.43	6930	6930	6560	8580	4620	6600	6703.67	1.57	-10093	6926	6762	6646	6482	6366	6705	6425	57	1980	500	4090	10	1	11312236	751	-8.69	1.15	12	0.19	-764.00	5764.00	9780	20230531	-32.11	5540	20221027	19.86	9780	-32.11	20230531	5740	15.68	20230316	9780	-32.11	20230531	5540	19.86	20221027	1.95	N	238490	500	56 억	178066	N	N	N	N
72	20230821	100934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	0	3	0.00	124352270	18507	80.55	6930	6930	6560	8580	4620	6600	6719.20	1.57	-9900	6926	6762	6646	6482	6366	6705	6425	57	1980	500	4090	10	1	11312236	747	-8.64	1.15	12	0.16	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.95	N	238490	500	56 억	178066	N	N	N	N
73	20230821	090943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	0	3	0.00	80831200	11948	52.00	6930	6930	6560	8580	4620	6600	6765.25	1.57	-7899	6926	6762	6646	6482	6366	6705	6425	57	1980	500	4090	10	1	11312236	747	-8.64	1.15	12	0.11	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.95	N	238490	500	56 억	178066	N	N	N	N
74	20230818	160935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	-70	5	-1.05	150298370	22812	53.41	6670	6810	6530	8670	4670	6670	6588.57	1.57	219	6996	6832	6726	6562	6456	6780	6510	57	2000	500	4130	10	1	11312236	747	-8.64	1.15	12	0.20	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.97	N	238490	500	56 억	177847	N	N	N	N
75	20230818	150927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6580	-90	5	-1.35	146987500	22310	52.23	6670	6810	6530	8670	4670	6670	6588.41	1.57	462	6996	6832	6726	6562	6456	6780	6510	57	2000	500	4130	10	1	11312236	744	-8.61	1.14	12	0.20	-764.00	5764.00	9780	20230531	-32.72	5540	20221027	18.77	9780	-32.72	20230531	5740	14.63	20230316	9780	-32.72	20230531	5540	18.77	20221027	1.97	N	238490	500	56 억	177847	N	N	N	N
76	20230818	140934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	-70	5	-1.05	129572270	19660	46.03	6670	6810	6530	8670	4670	6670	6590.65	1.57	972	6996	6832	6726	6562	6456	6780	6510	57	2000	500	4130	10	1	11312236	747	-8.64	1.15	12	0.17	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.97	N	238490	500	56 억	177847	N	N	N	N
77	20230818	130927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6630	-40	5	-0.60	119994220	18214	42.64	6670	6810	6530	8670	4670	6670	6588.02	1.57	2004	6996	6832	6726	6562	6456	6780	6510	57	2000	500	4130	10	1	11312236	750	-8.68	1.15	12	0.16	-764.00	5764.00	9780	20230531	-32.21	5540	20221027	19.68	9780	-32.21	20230531	5740	15.51	20230316	9780	-32.21	20230531	5540	19.68	20221027	1.97	N	238490	500	56 억	177847	N	N	N	N
78	20230818	120939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6640	-30	5	-0.45	104618450	15894	37.21	6670	6810	6530	8670	4670	6670	6582.26	1.57	799	6996	6832	6726	6562	6456	6780	6510	57	2000	500	4130	10	1	11312236	751	-8.69	1.15	12	0.14	-764.00	5764.00	9780	20230531	-32.11	5540	20221027	19.86	9780	-32.11	20230531	5740	15.68	20230316	9780	-32.11	20230531	5540	19.86	20221027	1.97	N	238490	500	56 억	177847	N	N	N	N
79	20230818	110930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6680	10	2	0.15	91146090	13869	32.47	6670	6810	6530	8670	4670	6670	6571.93	1.57	993	6996	6832	6726	6562	6456	6780	6510	57	2000	500	4130	10	1	11312236	756	-8.74	1.16	12	0.12	-764.00	5764.00	9780	20230531	-31.70	5540	20221027	20.58	9780	-31.70	20230531	5740	16.38	20230316	9780	-31.70	20230531	5540	20.58	20221027	1.97	N	238490	500	56 억	177847	N	N	N	N
80	20230818	100935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6530	-140	5	-2.10	58662110	8932	20.91	6670	6810	6530	8670	4670	6670	6567.63	1.57	-983	6996	6832	6726	6562	6456	6780	6510	57	2000	500	4130	10	1	11312236	739	-8.55	1.13	12	0.08	-764.00	5764.00	9780	20230531	-33.23	5540	20221027	17.87	9780	-33.23	20230531	5740	13.76	20230316	9780	-33.23	20230531	5540	17.87	20221027	1.97	N	238490	500	56 억	177847	N	N	N	N
81	20230818	090939	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6580	-90	5	-1.35	10684100	1613	3.78	6670	6810	6540	8670	4670	6670	6623.74	1.57	-1426	6996	6832	6726	6562	6456	6780	6510	57	2000	500	4130	10	1	11312236	744	-8.61	1.14	12	0.01	-764.00	5764.00	9780	20230531	-32.72	5540	20221027	18.77	9780	-32.72	20230531	5740	14.63	20230316	9780	-32.72	20230531	5540	18.77	20221027	1.97	N	238490	500	56 억	177847	N	N	N	N
82	20230817	160934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6670	-200	5	-2.91	284977040	42398	54.11	6890	6890	6620	8930	4810	6870	6721.42	1.59	-2313	7063	6966	6783	6686	6503	7015	6735	57	2060	500	4250	10	1	11312236	755	-8.73	1.16	12	0.37	-764.00	5764.00	9780	20230531	-31.80	5540	20221027	20.40	9780	-31.80	20230531	5740	16.20	20230316	9780	-31.80	20230531	5540	20.40	20221027	1.98	N	238490	500	56 억	180106	N	N	N	N
83	20230817	150941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6670	-200	5	-2.91	241834830	35922	45.84	6890	6890	6620	8930	4810	6870	6732.16	1.59	-1648	7063	6966	6783	6686	6503	7015	6735	57	2060	500	4250	10	1	11312236	755	-8.73	1.16	12	0.32	-764.00	5764.00	9780	20230531	-31.80	5540	20221027	20.40	9780	-31.80	20230531	5740	16.20	20230316	9780	-31.80	20230531	5540	20.40	20221027	1.98	N	238490	500	56 억	180106	N	N	N	N
84	20230817	140932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6710	-160	5	-2.33	207880170	30841	39.36	6890	6890	6620	8930	4810	6870	6740.31	1.59	-523	7063	6966	6783	6686	6503	7015	6735	57	2060	500	4250	10	1	11312236	759	-8.78	1.16	12	0.27	-764.00	5764.00	9780	20230531	-31.39	5540	20221027	21.12	9780	-31.39	20230531	5740	16.90	20230316	9780	-31.39	20230531	5540	21.12	20221027	1.98	N	238490	500	56 억	180106	N	N	N	N
85	20230817	130929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6760	-110	5	-1.60	188314400	27926	35.64	6890	6890	6620	8930	4810	6870	6743.26	1.59	-534	7063	6966	6783	6686	6503	7015	6735	57	2060	500	4250	10	1	11312236	765	-8.85	1.17	12	0.25	-764.00	5764.00	9780	20230531	-30.88	5540	20221027	22.02	9780	-30.88	20230531	5740	17.77	20230316	9780	-30.88	20230531	5540	22.02	20221027	1.98	N	238490	500	56 억	180106	N	N	N	N
86	20230817	120932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6810	-60	5	-0.87	166919890	24750	31.58	6890	6890	6620	8930	4810	6870	6744.15	1.59	603	7063	6966	6783	6686	6503	7015	6735	57	2060	500	4250	10	1	11312236	770	-8.91	1.18	12	0.22	-764.00	5764.00	9780	20230531	-30.37	5540	20221027	22.92	9780	-30.37	20230531	5740	18.64	20230316	9780	-30.37	20230531	5540	22.92	20221027	1.98	N	238490	500	56 억	180106	N	N	N	N
87	20230817	110933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6750	-120	5	-1.75	159892190	23712	30.26	6890	6890	6620	8930	4810	6870	6743.00	1.59	1374	7063	6966	6783	6686	6503	7015	6735	57	2060	500	4250	10	1	11312236	764	-8.84	1.17	12	0.21	-764.00	5764.00	9780	20230531	-30.98	5540	20221027	21.84	9780	-30.98	20230531	5740	17.60	20230316	9780	-30.98	20230531	5540	21.84	20221027	1.98	N	238490	500	56 억	180106	N	N	N	N
88	20230817	100928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6800	-70	5	-1.02	106550350	15763	20.12	6890	6890	6620	8930	4810	6870	6759.40	1.59	1076	7063	6966	6783	6686	6503	7015	6735	57	2060	500	4250	10	1	11312236	769	-8.90	1.18	12	0.14	-764.00	5764.00	9780	20230531	-30.47	5540	20221027	22.74	9780	-30.47	20230531	5740	18.47	20230316	9780	-30.47	20230531	5540	22.74	20221027	1.98	N	238490	500	56 억	180106	N	N	N	N
89	20230817	090926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6720	-150	5	-2.18	21999640	3238	4.13	6890	6890	6620	8930	4810	6870	6793.81	1.59	-1507	7063	6966	6783	6686	6503	7015	6735	57	2060	500	4250	10	1	11312236	760	-8.80	1.17	12	0.03	-764.00	5764.00	9780	20230531	-31.29	5540	20221027	21.30	9780	-31.29	20230531	5740	17.07	20230316	9780	-31.29	20230531	5540	21.30	20221027	1.98	N	238490	500	56 억	180106	N	N	N	N
90	20230816	160932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6870	220	2	3.31	527134490	78086	66.00	6800	6880	6600	8640	4660	6650	6750.27	1.74	-16338	7083	6866	6583	6366	6083	6725	6225	57	1990	500	4120	10	1	11312236	777	-8.99	1.19	12	0.69	-764.00	5764.00	9780	20230531	-29.75	5540	20221027	24.01	9780	-29.75	20230531	5740	19.69	20230316	9780	-29.75	20230531	5540	24.01	20221027	1.96	N	238490	500	56 억	196410	N	N	N	N
91	20230816	150934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6850	200	2	3.01	477916210	70909	59.93	6800	6870	6600	8640	4660	6650	6739.85	1.74	-15220	7083	6866	6583	6366	6083	6725	6225	57	1990	500	4120	10	1	11312236	775	-8.97	1.19	12	0.63	-764.00	5764.00	9780	20230531	-29.96	5540	20221027	23.65	9780	-29.96	20230531	5740	19.34	20230316	9780	-29.96	20230531	5540	23.65	20221027	1.96	N	238490	500	56 억	196410	N	N	N	N
92	20230816	140933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6750	100	2	1.50	370214270	55139	46.60	6800	6860	6600	8640	4660	6650	6714.20	1.74	-19311	7083	6866	6583	6366	6083	6725	6225	57	1990	500	4120	10	1	11312236	764	-8.84	1.17	12	0.49	-764.00	5764.00	9780	20230531	-30.98	5540	20221027	21.84	9780	-30.98	20230531	5740	17.60	20230316	9780	-30.98	20230531	5540	21.84	20221027	1.96	N	238490	500	56 억	196410	N	N	N	N
93	20230816	130929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6720	70	2	1.05	351731010	52391	44.28	6800	6860	6600	8640	4660	6650	6713.58	1.74	-19707	7083	6866	6583	6366	6083	6725	6225	57	1990	500	4120	10	1	11312236	760	-8.80	1.17	12	0.46	-764.00	5764.00	9780	20230531	-31.29	5540	20221027	21.30	9780	-31.29	20230531	5740	17.07	20230316	9780	-31.29	20230531	5540	21.30	20221027	1.96	N	238490	500	56 억	196410	N	N	N	N
94	20230816	120943	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6720	70	2	1.05	327074300	48716	41.18	6800	6860	6600	8640	4660	6650	6713.90	1.74	-19181	7083	6866	6583	6366	6083	6725	6225	57	1990	500	4120	10	1	11312236	760	-8.80	1.17	12	0.43	-764.00	5764.00	9780	20230531	-31.29	5540	20221027	21.30	9780	-31.29	20230531	5740	17.07	20230316	9780	-31.29	20230531	5540	21.30	20221027	1.96	N	238490	500	56 억	196410	N	N	N	N
95	20230816	110938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6720	70	2	1.05	230042570	34386	29.06	6800	6850	6600	8640	4660	6650	6690.01	1.74	-13099	7083	6866	6583	6366	6083	6725	6225	57	1990	500	4120	10	1	11312236	760	-8.80	1.17	12	0.30	-764.00	5764.00	9780	20230531	-31.29	5540	20221027	21.30	9780	-31.29	20230531	5740	17.07	20230316	9780	-31.29	20230531	5540	21.30	20221027	1.96	N	238490	500	56 억	196410	N	N	N	N
96	20230816	100933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6740	90	2	1.35	189779120	28394	24.00	6800	6850	6600	8640	4660	6650	6683.78	1.74	-12184	7083	6866	6583	6366	6083	6725	6225	57	1990	500	4120	10	1	11312236	762	-8.82	1.17	12	0.25	-764.00	5764.00	9780	20230531	-31.08	5540	20221027	21.66	9780	-31.08	20230531	5740	17.42	20230316	9780	-31.08	20230531	5540	21.66	20221027	1.96	N	238490	500	56 억	196410	N	N	N	N
97	20230816	090929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6760	110	2	1.65	77895270	11554	9.77	6800	6850	6670	8640	4660	6650	6741.84	1.74	-3330	7083	6866	6583	6366	6083	6725	6225	57	1990	500	4120	10	1	11312236	765	-8.85	1.17	12	0.10	-764.00	5764.00	9780	20230531	-30.88	5540	20221027	22.02	9780	-30.88	20230531	5740	17.77	20230316	9780	-30.88	20230531	5540	22.02	20221027	1.96	N	238490	500	56 억	196410	N	N	N	N
98	20230814	160922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6650	320	2	5.06	776320060	117344	392.99	6690	6800	6300	8220	4440	6330	6615.76	1.96	-24334	6550	6440	6370	6260	6190	6495	6315	57	1890	500	3920	10	1	11312236	752	-8.70	1.15	12	1.04	-764.00	5764.00	9780	20230531	-32.00	5540	20221027	20.04	9780	-32.00	20230531	5740	15.85	20230316	9780	-32.00	20230531	5540	20.04	20221027	1.95	N	238490	500	56 억	221505	N	N	N	N
99	20230814	150918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6650	320	2	5.06	727377940	109986	368.35	6690	6800	6300	8220	4440	6330	6613.37	1.96	-23548	6550	6440	6370	6260	6190	6495	6315	57	1890	500	3920	10	1	11312236	752	-8.70	1.15	12	0.97	-764.00	5764.00	9780	20230531	-32.00	5540	20221027	20.04	9780	-32.00	20230531	5740	15.85	20230316	9780	-32.00	20230531	5540	20.04	20221027	1.95	N	238490	500	56 억	221505	N	N	N	N
100	20230814	140921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6590	260	2	4.11	700462390	105936	354.79	6690	6800	6300	8220	4440	6330	6612.13	1.96	-22241	6550	6440	6370	6260	6190	6495	6315	57	1890	500	3920	10	1	11312236	745	-8.63	1.14	12	0.94	-764.00	5764.00	9780	20230531	-32.62	5540	20221027	18.95	9780	-32.62	20230531	5740	14.81	20230316	9780	-32.62	20230531	5540	18.95	20221027	1.95	N	238490	500	56 억	221505	N	N	N	N
101	20230814	130910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6590	260	2	4.11	631010110	95430	319.60	6690	6800	6300	8220	4440	6330	6612.28	1.96	-16086	6550	6440	6370	6260	6190	6495	6315	57	1890	500	3920	10	1	11312236	745	-8.63	1.14	12	0.84	-764.00	5764.00	9780	20230531	-32.62	5540	20221027	18.95	9780	-32.62	20230531	5740	14.81	20230316	9780	-32.62	20230531	5540	18.95	20221027	1.95	N	238490	500	56 억	221505	N	N	N	N
102	20230814	120918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6570	240	2	3.79	426336470	64891	217.32	6690	6790	6300	8220	4440	6330	6570.04	1.96	-19319	6550	6440	6370	6260	6190	6495	6315	57	1890	500	3920	10	1	11312236	743	-8.60	1.14	12	0.57	-764.00	5764.00	9780	20230531	-32.82	5540	20221027	18.59	9780	-32.82	20230531	5740	14.46	20230316	9780	-32.82	20230531	5540	18.59	20221027	1.95	N	238490	500	56 억	221505	N	N	N	N
103	20230814	110912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	50	2	0.79	124192220	19275	64.55	6690	6690	6300	8220	4440	6330	6443.18	1.96	-1428	6550	6440	6370	6260	6190	6495	6315	57	1890	500	3920	10	1	11312236	722	-8.35	1.11	12	0.17	-764.00	5764.00	9780	20230531	-34.76	5540	20221027	15.16	9780	-34.76	20230531	5740	11.15	20230316	9780	-34.76	20230531	5540	15.16	20221027	1.95	N	238490	500	56 억	221505	N	N	N	N
104	20230814	100913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	70	2	1.11	121437360	18845	63.11	6690	6690	6300	8220	4440	6330	6444.01	1.96	-1237	6550	6440	6370	6260	6190	6495	6315	57	1890	500	3920	10	1	11312236	724	-8.38	1.11	12	0.17	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	1.95	N	238490	500	56 억	221505	N	N	N	N
105	20230814	090911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	60	2	0.95	72585110	11214	37.56	6690	6690	6300	8220	4440	6330	6472.72	1.96	-2126	6550	6440	6370	6260	6190	6495	6315	57	1890	500	3920	10	1	11312236	723	-8.36	1.11	12	0.10	-764.00	5764.00	9780	20230531	-34.66	5540	20221027	15.34	9780	-34.66	20230531	5740	11.32	20230316	9780	-34.66	20230531	5540	15.34	20221027	1.95	N	238490	500	56 억	221505	N	N	N	N
106	20230811	160912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-50	5	-0.78	189271290	29609	103.36	6300	6480	6300	8290	4470	6380	6392.36	1.87	10237	6580	6480	6340	6240	6100	6410	6170	57	1910	500	3950	10	1	11312236	716	-8.29	1.10	12	0.26	-764.00	5764.00	9780	20230531	-35.28	5540	20221027	14.26	9780	-35.28	20230531	5740	10.28	20230316	9780	-35.28	20230531	5540	14.26	20221027	1.95	N	238490	500	56 억	211268	N	N	N	N
107	20230811	150908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	20	2	0.31	175906310	27501	96.00	6300	6480	6300	8290	4470	6380	6396.36	1.87	9940	6580	6480	6340	6240	6100	6410	6170	57	1910	500	3950	10	1	11312236	724	-8.38	1.11	12	0.24	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	1.95	N	238490	500	56 억	211268	N	N	N	N
108	20230811	140906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-10	5	-0.16	150622040	23519	82.10	6300	6480	6300	8290	4470	6380	6404.27	1.87	9414	6580	6480	6340	6240	6100	6410	6170	57	1910	500	3950	10	1	11312236	721	-8.34	1.11	12	0.21	-764.00	5764.00	9780	20230531	-34.87	5540	20221027	14.98	9780	-34.87	20230531	5740	10.98	20230316	9780	-34.87	20230531	5540	14.98	20221027	1.95	N	238490	500	56 억	211268	N	N	N	N
109	20230811	130904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6420	40	2	0.63	141671530	22119	77.21	6300	6480	6300	8290	4470	6380	6404.97	1.87	9652	6580	6480	6340	6240	6100	6410	6170	57	1910	500	3950	10	1	11312236	726	-8.40	1.11	12	0.20	-764.00	5764.00	9780	20230531	-34.36	5540	20221027	15.88	9780	-34.36	20230531	5740	11.85	20230316	9780	-34.36	20230531	5540	15.88	20221027	1.95	N	238490	500	56 억	211268	N	N	N	N
110	20230811	120857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6440	60	2	0.94	121591500	18995	66.31	6300	6480	6300	8290	4470	6380	6401.24	1.87	9611	6580	6480	6340	6240	6100	6410	6170	57	1910	500	3950	10	1	11312236	729	-8.43	1.12	12	0.17	-764.00	5764.00	9780	20230531	-34.15	5540	20221027	16.25	9780	-34.15	20230531	5740	12.20	20230316	9780	-34.15	20230531	5540	16.25	20221027	1.95	N	238490	500	56 억	211268	N	N	N	N
111	20230811	110857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6460	80	2	1.25	112729410	17611	61.48	6300	6480	6300	8290	4470	6380	6401.08	1.87	9427	6580	6480	6340	6240	6100	6410	6170	57	1910	500	3950	10	1	11312236	731	-8.46	1.12	12	0.16	-764.00	5764.00	9780	20230531	-33.95	5540	20221027	16.61	9780	-33.95	20230531	5740	12.54	20230316	9780	-33.95	20230531	5540	16.61	20221027	1.95	N	238490	500	56 억	211268	N	N	N	N
112	20230811	100853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	20	2	0.31	47258790	7435	25.95	6300	6400	6300	8290	4470	6380	6356.26	1.87	4857	6580	6480	6340	6240	6100	6410	6170	57	1910	500	3950	10	1	11312236	724	-8.38	1.11	12	0.07	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	1.95	N	238490	500	56 억	211268	N	N	N	N
113	20230811	090904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6310	-70	5	-1.10	3284390	521	1.82	6300	6370	6300	8290	4470	6380	6304.01	1.87	64	6580	6480	6340	6240	6100	6410	6170	57	1910	500	3950	10	1	11312236	714	-8.26	1.09	12	0.00	-764.00	5764.00	9780	20230531	-35.48	5540	20221027	13.90	9780	-35.48	20230531	5740	9.93	20230316	9780	-35.48	20230531	5540	13.90	20221027	1.95	N	238490	500	56 억	211268	N	N	N	N
114	20230810	160854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	60	2	0.95	180417630	28646	246.80	6440	6440	6200	8210	4430	6320	6298.18	1.90	-2053	6453	6386	6323	6256	6193	6355	6225	57	1890	500	3910	10	1	11312236	722	-8.35	1.11	12	0.25	-764.00	5764.00	9780	20230531	-34.76	5540	20221027	15.16	9780	-34.76	20230531	5740	11.15	20230316	9780	-34.76	20230531	5540	15.16	20221027	1.92	N	238490	500	56 억	214999	N	N	N	N
115	20230810	150852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	0	3	0.00	157822260	25083	216.10	6440	6440	6200	8210	4430	6320	6292.00	1.90	-4590	6453	6386	6323	6256	6193	6355	6225	57	1890	500	3910	10	1	11312236	715	-8.27	1.10	12	0.22	-764.00	5764.00	9780	20230531	-35.38	5540	20221027	14.08	9780	-35.38	20230531	5740	10.10	20230316	9780	-35.38	20230531	5540	14.08	20221027	1.92	N	238490	500	56 억	214999	N	N	N	N
116	20230810	140852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6300	-20	5	-0.32	154162810	24503	211.11	6440	6440	6200	8210	4430	6320	6291.59	1.90	-4725	6453	6386	6323	6256	6193	6355	6225	57	1890	500	3910	10	1	11312236	713	-8.25	1.09	12	0.22	-764.00	5764.00	9780	20230531	-35.58	5540	20221027	13.72	9780	-35.58	20230531	5740	9.76	20230316	9780	-35.58	20230531	5540	13.72	20221027	1.92	N	238490	500	56 억	214999	N	N	N	N
117	20230810	130844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	0	3	0.00	144044300	22900	197.29	6440	6440	6200	8210	4430	6320	6290.14	1.90	-5403	6453	6386	6323	6256	6193	6355	6225	57	1890	500	3910	10	1	11312236	715	-8.27	1.10	12	0.20	-764.00	5764.00	9780	20230531	-35.38	5540	20221027	14.08	9780	-35.38	20230531	5740	10.10	20230316	9780	-35.38	20230531	5540	14.08	20221027	1.92	N	238490	500	56 억	214999	N	N	N	N
118	20230810	120901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6280	-40	5	-0.63	141571620	22507	193.91	6440	6440	6200	8210	4430	6320	6290.12	1.90	-5553	6453	6386	6323	6256	6193	6355	6225	57	1890	500	3910	10	1	11312236	710	-8.22	1.09	12	0.20	-764.00	5764.00	9780	20230531	-35.79	5540	20221027	13.36	9780	-35.79	20230531	5740	9.41	20230316	9780	-35.79	20230531	5540	13.36	20221027	1.92	N	238490	500	56 억	214999	N	N	N	N
119	20230810	110903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	10	2	0.16	134067440	21311	183.60	6440	6440	6200	8210	4430	6320	6291.00	1.90	-6104	6453	6386	6323	6256	6193	6355	6225	57	1890	500	3910	10	1	11312236	716	-8.29	1.10	12	0.19	-764.00	5764.00	9780	20230531	-35.28	5540	20221027	14.26	9780	-35.28	20230531	5740	10.28	20230316	9780	-35.28	20230531	5540	14.26	20221027	1.92	N	238490	500	56 억	214999	N	N	N	N
120	20230810	100856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6230	-90	5	-1.42	109245940	17351	149.49	6440	6440	6200	8210	4430	6320	6296.23	1.90	-5722	6453	6386	6323	6256	6193	6355	6225	57	1890	500	3910	10	1	11312236	705	-8.15	1.08	12	0.15	-764.00	5764.00	9780	20230531	-36.30	5540	20221027	12.45	9780	-36.30	20230531	5740	8.54	20230316	9780	-36.30	20230531	5540	12.45	20221027	1.92	N	238490	500	56 억	214999	N	N	N	N
121	20230810	090906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6260	-60	5	-0.95	69861020	11022	94.96	6440	6440	6200	8210	4430	6320	6338.33	1.90	-3054	6453	6386	6323	6256	6193	6355	6225	57	1890	500	3910	10	1	11312236	708	-8.19	1.09	12	0.10	-764.00	5764.00	9780	20230531	-35.99	5540	20221027	13.00	9780	-35.99	20230531	5740	9.06	20230316	9780	-35.99	20230531	5540	13.00	20221027	1.92	N	238490	500	56 억	214999	N	N	N	N
122	20230809	160854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	-40	5	-0.63	73310280	11579	49.60	6360	6390	6260	8260	4460	6360	6331.34	1.89	1521	6593	6476	6363	6246	6133	6420	6190	57	1900	500	3940	10	1	11312236	715	-8.27	1.10	12	0.10	-764.00	5764.00	9780	20230531	-35.38	5540	20221027	14.08	9780	-35.38	20230531	5740	10.10	20230316	9780	-35.38	20230531	5540	14.08	20221027	1.92	N	238490	500	56 억	213471	N	N	N	N
123	20230809	150843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	-40	5	-0.63	67302420	10629	45.53	6360	6390	6260	8260	4460	6360	6331.96	1.89	1435	6593	6476	6363	6246	6133	6420	6190	57	1900	500	3940	10	1	11312236	715	-8.27	1.10	12	0.09	-764.00	5764.00	9780	20230531	-35.38	5540	20221027	14.08	9780	-35.38	20230531	5740	10.10	20230316	9780	-35.38	20230531	5540	14.08	20221027	1.92	N	238490	500	56 억	213471	N	N	N	N
124	20230809	140841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	-10	5	-0.16	62374100	9853	42.21	6360	6390	6260	8260	4460	6360	6330.47	1.89	1639	6593	6476	6363	6246	6133	6420	6190	57	1900	500	3940	10	1	11312236	718	-8.31	1.10	12	0.09	-764.00	5764.00	9780	20230531	-35.07	5540	20221027	14.62	9780	-35.07	20230531	5740	10.63	20230316	9780	-35.07	20230531	5540	14.62	20221027	1.92	N	238490	500	56 억	213471	N	N	N	N
125	20230809	130902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	0	3	0.00	51039590	8072	34.58	6360	6390	6260	8260	4460	6360	6323.04	1.89	1551	6593	6476	6363	6246	6133	6420	6190	57	1900	500	3940	10	1	11312236	719	-8.32	1.10	12	0.07	-764.00	5764.00	9780	20230531	-34.97	5540	20221027	14.80	9780	-34.97	20230531	5740	10.80	20230316	9780	-34.97	20230531	5540	14.80	20221027	1.92	N	238490	500	56 억	213471	N	N	N	N
126	20230809	120859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	10	2	0.16	46024120	7285	31.21	6360	6370	6260	8260	4460	6360	6317.66	1.89	1684	6593	6476	6363	6246	6133	6420	6190	57	1900	500	3940	10	1	11312236	721	-8.34	1.11	12	0.06	-764.00	5764.00	9780	20230531	-34.87	5540	20221027	14.98	9780	-34.87	20230531	5740	10.98	20230316	9780	-34.87	20230531	5540	14.98	20221027	1.92	N	238490	500	56 억	213471	N	N	N	N
127	20230809	110852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	-20	5	-0.31	43452480	6880	29.47	6360	6370	6260	8260	4460	6360	6315.77	1.89	1738	6593	6476	6363	6246	6133	6420	6190	57	1900	500	3940	10	1	11312236	717	-8.30	1.10	12	0.06	-764.00	5764.00	9780	20230531	-35.17	5540	20221027	14.44	9780	-35.17	20230531	5740	10.45	20230316	9780	-35.17	20230531	5540	14.44	20221027	1.92	N	238490	500	56 억	213471	N	N	N	N
128	20230809	100841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-30	5	-0.47	28191910	4465	19.13	6360	6370	6260	8260	4460	6360	6313.98	1.89	958	6593	6476	6363	6246	6133	6420	6190	57	1900	500	3940	10	1	11312236	716	-8.29	1.10	12	0.04	-764.00	5764.00	9780	20230531	-35.28	5540	20221027	14.26	9780	-35.28	20230531	5740	10.28	20230316	9780	-35.28	20230531	5540	14.26	20221027	1.92	N	238490	500	56 억	213471	N	N	N	N
129	20230809	090846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-30	5	-0.47	7915700	1252	5.36	6360	6370	6260	8260	4460	6360	6322.44	1.89	110	6593	6476	6363	6246	6133	6420	6190	57	1900	500	3940	10	1	11312236	716	-8.29	1.10	12	0.01	-764.00	5764.00	9780	20230531	-35.28	5540	20221027	14.26	9780	-35.28	20230531	5740	10.28	20230316	9780	-35.28	20230531	5540	14.26	20221027	1.92	N	238490	500	56 억	213471	N	N	N	N
130	20230808	160902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	-30	5	-0.47	147777980	23326	93.71	6390	6480	6250	8300	4480	6390	6335.33	1.96	-7993	6696	6542	6416	6262	6136	6620	6340	57	1910	500	3960	10	1	11312236	719	-8.32	1.10	12	0.21	-764.00	5764.00	9780	20230531	-34.97	5540	20221027	14.80	9780	-34.97	20230531	5740	10.80	20230316	9780	-34.97	20230531	5540	14.80	20221027	1.93	N	238490	500	56 억	222041	N	N	N	N
131	20230808	150851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6260	-130	5	-2.03	133103220	20986	84.30	6390	6480	6260	8300	4480	6390	6342.48	1.96	-7926	6696	6542	6416	6262	6136	6620	6340	57	1910	500	3960	10	1	11312236	708	-8.19	1.09	12	0.19	-764.00	5764.00	9780	20230531	-35.99	5540	20221027	13.00	9780	-35.99	20230531	5740	9.06	20230316	9780	-35.99	20230531	5540	13.00	20221027	1.93	N	238490	500	56 억	222041	N	N	N	N
132	20230808	140847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-60	5	-0.94	104862830	16496	66.27	6390	6480	6300	8300	4480	6390	6356.86	1.96	-7238	6696	6542	6416	6262	6136	6620	6340	57	1910	500	3960	10	1	11312236	716	-8.29	1.10	12	0.15	-764.00	5764.00	9780	20230531	-35.28	5540	20221027	14.26	9780	-35.28	20230531	5740	10.28	20230316	9780	-35.28	20230531	5540	14.26	20221027	1.93	N	238490	500	56 억	222041	N	N	N	N
133	20230808	130839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6360	-30	5	-0.47	99115300	15591	62.63	6390	6480	6300	8300	4480	6390	6357.21	1.96	-6670	6696	6542	6416	6262	6136	6620	6340	57	1910	500	3960	10	1	11312236	719	-8.32	1.10	12	0.14	-764.00	5764.00	9780	20230531	-34.97	5540	20221027	14.80	9780	-34.97	20230531	5740	10.80	20230316	9780	-34.97	20230531	5540	14.80	20221027	1.93	N	238490	500	56 억	222041	N	N	N	N
134	20230808	120845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-60	5	-0.94	89437980	14063	56.49	6390	6480	6300	8300	4480	6390	6359.81	1.96	-6098	6696	6542	6416	6262	6136	6620	6340	57	1910	500	3960	10	1	11312236	716	-8.29	1.10	12	0.12	-764.00	5764.00	9780	20230531	-35.28	5540	20221027	14.26	9780	-35.28	20230531	5740	10.28	20230316	9780	-35.28	20230531	5540	14.26	20221027	1.93	N	238490	500	56 억	222041	N	N	N	N
135	20230808	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	-50	5	-0.78	65020790	10197	40.96	6390	6480	6320	8300	4480	6390	6376.46	1.96	-4302	6696	6542	6416	6262	6136	6620	6340	57	1910	500	3960	10	1	11312236	717	-8.30	1.10	12	0.09	-764.00	5764.00	9780	20230531	-35.17	5540	20221027	14.44	9780	-35.17	20230531	5740	10.45	20230316	9780	-35.17	20230531	5540	14.44	20221027	1.93	N	238490	500	56 억	222041	N	N	N	N
136	20230808	100847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	-10	5	-0.16	46338580	7253	29.14	6390	6460	6350	8300	4480	6390	6388.88	1.96	-2540	6696	6542	6416	6262	6136	6620	6340	57	1910	500	3960	10	1	11312236	722	-8.35	1.11	12	0.06	-764.00	5764.00	9780	20230531	-34.76	5540	20221027	15.16	9780	-34.76	20230531	5740	11.15	20230316	9780	-34.76	20230531	5540	15.16	20221027	1.93	N	238490	500	56 억	222041	N	N	N	N
137	20230808	090852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	-10	5	-0.16	6857690	1076	4.32	6390	6390	6360	8300	4480	6390	6373.32	1.96	286	6696	6542	6416	6262	6136	6620	6340	57	1910	500	3960	10	1	11312236	722	-8.35	1.11	12	0.01	-764.00	5764.00	9780	20230531	-34.76	5540	20221027	15.16	9780	-34.76	20230531	5740	11.15	20230316	9780	-34.76	20230531	5540	15.16	20221027	1.93	N	238490	500	56 억	222041	N	N	N	N
138	20230807	160843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	80	2	1.27	158407300	24797	141.26	6310	6570	6290	8200	4420	6310	6388.16	1.98	-1472	6623	6466	6373	6216	6123	6420	6170	57	1890	500	3910	10	1	11312236	723	-8.36	1.11	12	0.22	-764.00	5764.00	9780	20230531	-34.66	5540	20221027	15.34	9780	-34.66	20230531	5740	11.32	20230316	9780	-34.66	20230531	5540	15.34	20221027	1.93	N	238490	500	56 억	223514	N	N	N	N
139	20230807	150843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	80	2	1.27	153378620	24009	136.77	6310	6570	6290	8200	4420	6310	6388.38	1.98	-1702	6623	6466	6373	6216	6123	6420	6170	57	1890	500	3910	10	1	11312236	723	-8.36	1.11	12	0.21	-764.00	5764.00	9780	20230531	-34.66	5540	20221027	15.34	9780	-34.66	20230531	5740	11.32	20230316	9780	-34.66	20230531	5540	15.34	20221027	1.93	N	238490	500	56 억	223514	N	N	N	N
140	20230807	140847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	90	2	1.43	135415520	21189	120.71	6310	6570	6290	8200	4420	6310	6390.84	1.98	-1578	6623	6466	6373	6216	6123	6420	6170	57	1890	500	3910	10	1	11312236	724	-8.38	1.11	12	0.19	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	1.93	N	238490	500	56 억	223514	N	N	N	N
141	20230807	130838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6420	110	2	1.74	123237290	19282	109.84	6310	6570	6290	8200	4420	6310	6391.31	1.98	-1865	6623	6466	6373	6216	6123	6420	6170	57	1890	500	3910	10	1	11312236	726	-8.40	1.11	12	0.17	-764.00	5764.00	9780	20230531	-34.36	5540	20221027	15.88	9780	-34.36	20230531	5740	11.85	20230316	9780	-34.36	20230531	5540	15.88	20221027	1.93	N	238490	500	56 억	223514	N	N	N	N
142	20230807	120837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6460	150	2	2.38	120416550	18846	107.36	6310	6570	6290	8200	4420	6310	6389.50	1.98	-1852	6623	6466	6373	6216	6123	6420	6170	57	1890	500	3910	10	1	11312236	731	-8.46	1.12	12	0.17	-764.00	5764.00	9780	20230531	-33.95	5540	20221027	16.61	9780	-33.95	20230531	5740	12.54	20230316	9780	-33.95	20230531	5540	16.61	20221027	1.93	N	238490	500	56 억	223514	N	N	N	N
143	20230807	110830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6440	130	2	2.06	105122040	16464	93.79	6310	6570	6290	8200	4420	6310	6384.96	1.98	-3115	6623	6466	6373	6216	6123	6420	6170	57	1890	500	3910	10	1	11312236	729	-8.43	1.12	12	0.15	-764.00	5764.00	9780	20230531	-34.15	5540	20221027	16.25	9780	-34.15	20230531	5740	12.20	20230316	9780	-34.15	20230531	5540	16.25	20221027	1.93	N	238490	500	56 억	223514	N	N	N	N
144	20230807	100841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	30	2	0.48	47687070	7504	42.75	6310	6570	6290	8200	4420	6310	6354.89	1.98	-2814	6623	6466	6373	6216	6123	6420	6170	57	1890	500	3910	10	1	11312236	717	-8.30	1.10	12	0.07	-764.00	5764.00	9780	20230531	-35.17	5540	20221027	14.44	9780	-35.17	20230531	5740	10.45	20230316	9780	-35.17	20230531	5540	14.44	20221027	1.93	N	238490	500	56 억	223514	N	N	N	N
145	20230807	090838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6340	30	2	0.48	11439200	1789	10.19	6310	6570	6310	8200	4420	6310	6394.19	1.98	-805	6623	6466	6373	6216	6123	6420	6170	57	1890	500	3910	10	1	11312236	717	-8.30	1.10	12	0.02	-764.00	5764.00	9780	20230531	-35.17	5540	20221027	14.44	9780	-35.17	20230531	5740	10.45	20230316	9780	-35.17	20230531	5540	14.44	20221027	1.93	N	238490	500	56 억	223514	N	N	N	N
146	20230804	160832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6310	-60	5	-0.94	111089630	17542	84.99	6530	6530	6280	8280	4460	6370	6332.84	2.05	-8823	6563	6466	6353	6256	6143	6475	6265	57	1910	500	3940	10	1	11312236	714	-8.26	1.09	12	0.16	-764.00	5764.00	9780	20230531	-35.48	5540	20221027	13.90	9780	-35.48	20230531	5740	9.93	20230316	9780	-35.48	20230531	5540	13.90	20221027	1.93	N	238490	500	56 억	232337	N	N	N	N
147	20230804	150831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	10	2	0.16	104680200	16527	80.08	6530	6530	6280	8280	4460	6370	6333.89	2.05	-9012	6563	6466	6353	6256	6143	6475	6265	57	1910	500	3940	10	1	11312236	722	-8.35	1.11	12	0.15	-764.00	5764.00	9780	20230531	-34.76	5540	20221027	15.16	9780	-34.76	20230531	5740	11.15	20230316	9780	-34.76	20230531	5540	15.16	20221027	1.93	N	238490	500	56 억	232337	N	N	N	N
148	20230804	140845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	20	2	0.31	92620610	14631	70.89	6530	6530	6280	8280	4460	6370	6330.44	2.05	-9045	6563	6466	6353	6256	6143	6475	6265	57	1910	500	3940	10	1	11312236	723	-8.36	1.11	12	0.13	-764.00	5764.00	9780	20230531	-34.66	5540	20221027	15.34	9780	-34.66	20230531	5740	11.32	20230316	9780	-34.66	20230531	5540	15.34	20221027	1.93	N	238490	500	56 억	232337	N	N	N	N
149	20230804	130829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6290	-80	5	-1.26	83642560	13209	64.00	6530	6530	6280	8280	4460	6370	6332.24	2.05	-9254	6563	6466	6353	6256	6143	6475	6265	57	1910	500	3940	10	1	11312236	712	-8.23	1.09	12	0.12	-764.00	5764.00	9780	20230531	-35.69	5540	20221027	13.54	9780	-35.69	20230531	5740	9.58	20230316	9780	-35.69	20230531	5540	13.54	20221027	1.93	N	238490	500	56 억	232337	N	N	N	N
150	20230804	120826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-40	5	-0.63	72933360	11508	55.76	6530	6530	6280	8280	4460	6370	6337.62	2.05	-8103	6563	6466	6353	6256	6143	6475	6265	57	1910	500	3940	10	1	11312236	716	-8.29	1.10	12	0.10	-764.00	5764.00	9780	20230531	-35.28	5540	20221027	14.26	9780	-35.28	20230531	5740	10.28	20230316	9780	-35.28	20230531	5540	14.26	20221027	1.93	N	238490	500	56 억	232337	N	N	N	N
151	20230804	110837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	0	3	0.00	22303550	3501	16.96	6530	6530	6300	8280	4460	6370	6370.62	2.05	-1064	6563	6466	6353	6256	6143	6475	6265	57	1910	500	3940	10	1	11312236	721	-8.34	1.11	12	0.03	-764.00	5764.00	9780	20230531	-34.87	5540	20221027	14.98	9780	-34.87	20230531	5740	10.98	20230316	9780	-34.87	20230531	5540	14.98	20221027	1.93	N	238490	500	56 억	232337	N	N	N	N
152	20230804	100822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6380	10	2	0.16	12683630	1985	9.62	6530	6530	6300	8280	4460	6370	6389.74	2.05	-1135	6563	6466	6353	6256	6143	6475	6265	57	1910	500	3940	10	1	11312236	722	-8.35	1.11	12	0.02	-764.00	5764.00	9780	20230531	-34.76	5540	20221027	15.16	9780	-34.76	20230531	5740	11.15	20230316	9780	-34.76	20230531	5540	15.16	20221027	1.93	N	238490	500	56 억	232337	N	N	N	N
153	20230804	090822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6400	30	2	0.47	4597300	717	3.47	6530	6530	6300	8280	4460	6370	6411.85	2.05	-526	6563	6466	6353	6256	6143	6475	6265	57	1910	500	3940	10	1	11312236	724	-8.38	1.11	12	0.01	-764.00	5764.00	9780	20230531	-34.56	5540	20221027	15.52	9780	-34.56	20230531	5740	11.50	20230316	9780	-34.56	20230531	5540	15.52	20221027	1.93	N	238490	500	56 억	232337	N	N	N	N
154	20230803	160824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-60	5	-0.93	129988360	20527	63.07	6370	6450	6240	8350	4510	6430	6332.45	2.04	1954	6803	6616	6513	6326	6223	6565	6275	57	1920	500	3980	10	1	11312236	721	-8.34	1.11	12	0.18	-764.00	5764.00	9780	20230531	-34.87	5540	20221027	14.98	9780	-34.87	20230531	5740	10.98	20230316	9780	-34.87	20230531	5540	14.98	20221027	1.91	N	238490	500	56 억	230383	N	N	N	N
155	20230803	150831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6390	-40	5	-0.62	126547060	19987	61.42	6370	6450	6240	8350	4510	6430	6331.47	2.04	1966	6803	6616	6513	6326	6223	6565	6275	57	1920	500	3980	10	1	11312236	723	-8.36	1.11	12	0.18	-764.00	5764.00	9780	20230531	-34.66	5540	20221027	15.34	9780	-34.66	20230531	5740	11.32	20230316	9780	-34.66	20230531	5540	15.34	20221027	1.91	N	238490	500	56 억	230383	N	N	N	N
156	20230803	140823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-60	5	-0.93	114356150	18076	55.54	6370	6450	6240	8350	4510	6430	6326.41	2.04	1669	6803	6616	6513	6326	6223	6565	6275	57	1920	500	3980	10	1	11312236	721	-8.34	1.11	12	0.16	-764.00	5764.00	9780	20230531	-34.87	5540	20221027	14.98	9780	-34.87	20230531	5740	10.98	20230316	9780	-34.87	20230531	5540	14.98	20221027	1.91	N	238490	500	56 억	230383	N	N	N	N
157	20230803	130826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6370	-60	5	-0.93	113141480	17885	54.96	6370	6450	6240	8350	4510	6430	6326.05	2.04	1745	6803	6616	6513	6326	6223	6565	6275	57	1920	500	3980	10	1	11312236	721	-8.34	1.11	12	0.16	-764.00	5764.00	9780	20230531	-34.87	5540	20221027	14.98	9780	-34.87	20230531	5740	10.98	20230316	9780	-34.87	20230531	5540	14.98	20221027	1.91	N	238490	500	56 억	230383	N	N	N	N
158	20230803	120829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-100	5	-1.56	103100450	16302	50.09	6370	6450	6240	8350	4510	6430	6324.40	2.04	1841	6803	6616	6513	6326	6223	6565	6275	57	1920	500	3980	10	1	11312236	716	-8.29	1.10	12	0.14	-764.00	5764.00	9780	20230531	-35.28	5540	20221027	14.26	9780	-35.28	20230531	5740	10.28	20230316	9780	-35.28	20230531	5540	14.26	20221027	1.91	N	238490	500	56 억	230383	N	N	N	N
159	20230803	110819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6330	-100	5	-1.56	97812050	15464	47.52	6370	6450	6240	8350	4510	6430	6325.15	2.04	1744	6803	6616	6513	6326	6223	6565	6275	57	1920	500	3980	10	1	11312236	716	-8.29	1.10	12	0.14	-764.00	5764.00	9780	20230531	-35.28	5540	20221027	14.26	9780	-35.28	20230531	5740	10.28	20230316	9780	-35.28	20230531	5540	14.26	20221027	1.91	N	238490	500	56 억	230383	N	N	N	N
160	20230803	100818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6350	-80	5	-1.24	61191010	9664	29.70	6370	6450	6240	8350	4510	6430	6331.85	2.04	1369	6803	6616	6513	6326	6223	6565	6275	57	1920	500	3980	10	1	11312236	718	-8.31	1.10	12	0.09	-764.00	5764.00	9780	20230531	-35.07	5540	20221027	14.62	9780	-35.07	20230531	5740	10.63	20230316	9780	-35.07	20230531	5540	14.62	20221027	1.91	N	238490	500	56 억	230383	N	N	N	N
161	20230803	090819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6320	-110	5	-1.71	18753170	2953	9.07	6370	6390	6270	8350	4510	6430	6350.55	2.04	-359	6803	6616	6513	6326	6223	6565	6275	57	1920	500	3980	10	1	11312236	715	-8.27	1.10	12	0.03	-764.00	5764.00	9780	20230531	-35.38	5540	20221027	14.08	9780	-35.38	20230531	5740	10.10	20230316	9780	-35.38	20230531	5540	14.08	20221027	1.91	N	238490	500	56 억	230383	N	N	N	N
162	20230802	160825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6430	-190	5	-2.87	211356070	32544	133.72	6700	6700	6410	8600	4640	6620	6494.49	2.14	-12198	6760	6690	6620	6550	6480	6725	6585	57	1980	500	4100	10	1	11312236	727	-8.42	1.12	12	0.29	-764.00	5764.00	9780	20230531	-34.25	5540	20221027	16.06	9780	-34.25	20230531	5740	12.02	20230316	9780	-34.25	20230531	5540	16.06	20221027	1.91	N	238490	500	56 억	242581	N	N	N	N
163	20230802	150835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6440	-180	5	-2.72	203812410	31371	128.90	6700	6700	6410	8600	4640	6620	6496.84	2.14	-11906	6760	6690	6620	6550	6480	6725	6585	57	1980	500	4100	10	1	11312236	729	-8.43	1.12	12	0.28	-764.00	5764.00	9780	20230531	-34.15	5540	20221027	16.25	9780	-34.15	20230531	5740	12.20	20230316	9780	-34.15	20230531	5540	16.25	20221027	1.91	N	238490	500	56 억	242581	N	N	N	N
164	20230802	140825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6440	-180	5	-2.72	187667860	28863	118.59	6700	6700	6410	8600	4640	6620	6502.02	2.14	-12261	6760	6690	6620	6550	6480	6725	6585	57	1980	500	4100	10	1	11312236	729	-8.43	1.12	12	0.26	-764.00	5764.00	9780	20230531	-34.15	5540	20221027	16.25	9780	-34.15	20230531	5740	12.20	20230316	9780	-34.15	20230531	5540	16.25	20221027	1.91	N	238490	500	56 억	242581	N	N	N	N
165	20230802	130820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6490	-130	5	-1.96	112121240	17152	70.47	6700	6700	6470	8600	4640	6620	6536.92	2.14	-9565	6760	6690	6620	6550	6480	6725	6585	57	1980	500	4100	10	1	11312236	734	-8.49	1.13	12	0.15	-764.00	5764.00	9780	20230531	-33.64	5540	20221027	17.15	9780	-33.64	20230531	5740	13.07	20230316	9780	-33.64	20230531	5540	17.15	20221027	1.91	N	238490	500	56 억	242581	N	N	N	N
166	20230802	120814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6500	-120	5	-1.81	88219810	13476	55.37	6700	6700	6470	8600	4640	6620	6546.44	2.14	-7732	6760	6690	6620	6550	6480	6725	6585	57	1980	500	4100	10	1	11312236	735	-8.51	1.13	12	0.12	-764.00	5764.00	9780	20230531	-33.54	5540	20221027	17.33	9780	-33.54	20230531	5740	13.24	20230316	9780	-33.54	20230531	5540	17.33	20221027	1.91	N	238490	500	56 억	242581	N	N	N	N
167	20230802	110816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6550	-70	5	-1.06	41490170	6308	25.92	6700	6700	6520	8600	4640	6620	6577.39	2.14	-1058	6760	6690	6620	6550	6480	6725	6585	57	1980	500	4100	10	1	11312236	741	-8.57	1.14	12	0.06	-764.00	5764.00	9780	20230531	-33.03	5540	20221027	18.23	9780	-33.03	20230531	5740	14.11	20230316	9780	-33.03	20230531	5540	18.23	20221027	1.91	N	238490	500	56 억	242581	N	N	N	N
168	20230802	100819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	-20	5	-0.30	27432580	4170	17.13	6700	6700	6520	8600	4640	6620	6578.56	2.14	351	6760	6690	6620	6550	6480	6725	6585	57	1980	500	4100	10	1	11312236	747	-8.64	1.15	12	0.04	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.91	N	238490	500	56 억	242581	N	N	N	N
169	20230802	090818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6580	-40	5	-0.60	9348680	1419	5.83	6700	6700	6550	8600	4640	6620	6588.22	2.14	598	6760	6690	6620	6550	6480	6725	6585	57	1980	500	4100	10	1	11312236	744	-8.61	1.14	12	0.01	-764.00	5764.00	9780	20230531	-32.72	5540	20221027	18.77	9780	-32.72	20230531	5740	14.63	20230316	9780	-32.72	20230531	5540	18.77	20221027	1.91	N	238490	500	56 억	242581	N	N	N	N
170	20230801	160817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6620	-30	5	-0.45	160337610	24236	91.50	6590	6690	6550	8640	4660	6650	6615.64	2.20	-6514	6810	6730	6620	6540	6430	6770	6580	57	1990	500	4120	10	1	11312236	749	-8.66	1.15	12	0.21	-764.00	5764.00	9780	20230531	-32.31	5540	20221027	19.49	9780	-32.31	20230531	5740	15.33	20230316	9780	-32.31	20230531	5540	19.49	20221027	1.96	N	238490	500	56 억	249094	N	N	N	N
171	20230801	150813	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6600	-50	5	-0.75	145459180	21986	83.01	6590	6690	6550	8640	4660	6650	6615.99	2.20	-7122	6810	6730	6620	6540	6430	6770	6580	57	1990	500	4120	10	1	11312236	747	-8.64	1.15	12	0.19	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	1.96	N	238490	500	56 억	249094	N	N	N	N
172	20230801	140829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6610	-40	5	-0.60	131447790	19864	75.00	6590	6690	6550	8640	4660	6650	6617.39	2.20	-7672	6810	6730	6620	6540	6430	6770	6580	57	1990	500	4120	10	1	11312236	748	-8.65	1.15	12	0.18	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	1.96	N	238490	500	56 억	249094	N	N	N	N
173	20230801	130810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6650	0	3	0.00	112229690	16961	64.04	6590	6690	6550	8640	4660	6650	6616.93	2.20	-5637	6810	6730	6620	6540	6430	6770	6580	57	1990	500	4120	10	1	11312236	752	-8.70	1.15	12	0.15	-764.00	5764.00	9780	20230531	-32.00	5540	20221027	20.04	9780	-32.00	20230531	5740	15.85	20230316	9780	-32.00	20230531	5540	20.04	20221027	1.96	N	238490	500	56 억	249094	N	N	N	N
174	20230801	120811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6660	10	2	0.15	99688570	15070	56.90	6590	6690	6550	8640	4660	6650	6615.03	2.20	-5414	6810	6730	6620	6540	6430	6770	6580	57	1990	500	4120	10	1	11312236	753	-8.72	1.16	12	0.13	-764.00	5764.00	9780	20230531	-31.90	5540	20221027	20.22	9780	-31.90	20230531	5740	16.03	20230316	9780	-31.90	20230531	5540	20.22	20221027	1.96	N	238490	500	56 억	249094	N	N	N	N
175	20230801	110808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6640	-10	5	-0.15	65136790	9843	37.16	6590	6690	6580	8640	4660	6650	6617.57	2.20	-4495	6810	6730	6620	6540	6430	6770	6580	57	1990	500	4120	10	1	11312236	751	-8.69	1.15	12	0.09	-764.00	5764.00	9780	20230531	-32.11	5540	20221027	19.86	9780	-32.11	20230531	5740	15.68	20230316	9780	-32.11	20230531	5540	19.86	20221027	1.96	N	238490	500	56 억	249094	N	N	N	N
176	20230801	100812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6640	-10	5	-0.15	55033860	8321	31.42	6590	6690	6580	8640	4660	6650	6613.85	2.20	-4620	6810	6730	6620	6540	6430	6770	6580	57	1990	500	4120	10	1	11312236	751	-8.69	1.15	12	0.07	-764.00	5764.00	9780	20230531	-32.11	5540	20221027	19.86	9780	-32.11	20230531	5740	15.68	20230316	9780	-32.11	20230531	5540	19.86	20221027	1.96	N	238490	500	56 억	249094	N	N	N	N
177	20230801	090805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6690	40	2	0.60	7218280	1094	4.13	6590	6690	6580	8640	4660	6650	6598.06	2.20	-36	6810	6730	6620	6540	6430	6770	6580	57	1990	500	4120	10	1	11312236	757	-8.76	1.16	12	0.01	-764.00	5764.00	9780	20230531	-31.60	5540	20221027	20.76	9780	-31.60	20230531	5740	16.55	20230316	9780	-31.60	20230531	5540	20.76	20221027	1.96	N	238490	500	56 억	249094	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History