KissMeData/049080/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	-19	5	-1.26	1140554318	755720	96.01	1522	1537	1487	1957	1055	1506	1509.24	1.79	63723	1542	1524	1501	1483	1460	1533	1492	424	451	500	900	1	1	84883347	1262	-15.17	2.07	12	0.89	-98.00	718.00	2255	20230126	-34.06	1165	20221013	27.64	2255	-34.06	20230126	1355	9.74	20230103	2255	-34.06	20230126	1165	27.64	20221013	4.93	N	049080	500	424 억	1516451	N	N	1025	N	N
3	20230831	150640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1492	-14	5	-0.93	1093153332	723874	91.97	1522	1537	1489	1957	1055	1506	1510.14	1.79	61610	1542	1524	1501	1483	1460	1533	1492	424	451	500	900	1	1	84883347	1266	-15.22	2.08	12	0.85	-98.00	718.00	2255	20230126	-33.84	1165	20221013	28.07	2255	-33.84	20230126	1355	10.11	20230103	2255	-33.84	20230126	1165	28.07	20221013	4.93	N	049080	500	424 억	1516451	N	N	233	N	N
4	20230831	140718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	-7	5	-0.46	969912563	641362	81.48	1522	1537	1493	1957	1055	1506	1512.27	1.79	97447	1542	1524	1501	1483	1460	1533	1492	424	451	500	900	1	1	84883347	1272	-15.30	2.09	12	0.76	-98.00	718.00	2255	20230126	-33.53	1165	20221013	28.67	2255	-33.53	20230126	1355	10.63	20230103	2255	-33.53	20230126	1165	28.67	20221013	4.93	N	049080	500	424 억	1516451	N	N	233	N	N
5	20230831	130655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1493	-13	5	-0.86	924870581	611290	77.66	1522	1537	1493	1957	1055	1506	1512.98	1.79	91515	1542	1524	1501	1483	1460	1533	1492	424	451	500	900	1	1	84883347	1267	-15.23	2.08	12	0.72	-98.00	718.00	2255	20230126	-33.79	1165	20221013	28.15	2255	-33.79	20230126	1355	10.18	20230103	2255	-33.79	20230126	1165	28.15	20221013	4.93	N	049080	500	424 억	1516451	N	N	233	N	N
6	20230831	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	-5	5	-0.33	775883987	511789	65.02	1522	1537	1501	1957	1055	1506	1516.02	1.79	112309	1542	1524	1501	1483	1460	1533	1492	424	451	500	900	1	1	84883347	1274	-15.32	2.09	12	0.60	-98.00	718.00	2255	20230126	-33.44	1165	20221013	28.84	2255	-33.44	20230126	1355	10.77	20230103	2255	-33.44	20230126	1165	28.84	20221013	4.93	N	049080	500	424 억	1516451	N	N	233	N	N
7	20230831	110956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	5	2	0.33	653924058	430792	54.73	1522	1537	1505	1957	1055	1506	1517.96	1.79	126271	1542	1524	1501	1483	1460	1533	1492	424	451	500	900	1	1	84883347	1283	-15.42	2.10	12	0.51	-98.00	718.00	2255	20230126	-32.99	1165	20221013	29.70	2255	-32.99	20230126	1355	11.51	20230103	2255	-32.99	20230126	1165	29.70	20221013	4.93	N	049080	500	424 억	1516451	N	N	233	N	N
8	20230831	100744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	9	2	0.60	245620330	162100	20.59	1522	1525	1505	1957	1055	1506	1515.24	1.79	4986	1542	1524	1501	1483	1460	1533	1492	424	451	500	900	1	1	84883347	1286	-15.46	2.11	12	0.19	-98.00	718.00	2255	20230126	-32.82	1165	20221013	30.04	2255	-32.82	20230126	1355	11.81	20230103	2255	-32.82	20230126	1165	30.04	20221013	4.93	N	049080	500	424 억	1516451	N	N	233	N	N
9	20230831	090630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	8	2	0.53	47470847	31477	4.00	1522	1522	1505	1957	1055	1506	1508.11	1.79	-14754	1542	1524	1501	1483	1460	1533	1492	424	451	500	900	1	1	84883347	1285	-15.45	2.11	12	0.04	-98.00	718.00	2255	20230126	-32.86	1165	20221013	29.96	2255	-32.86	20230126	1355	11.73	20230103	2255	-32.86	20230126	1165	29.96	20221013	4.93	N	049080	500	424 억	1516451	N	N	233	N	N
10	20230830	160524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	33	2	2.24	1167965723	774476	129.28	1485	1519	1478	1914	1032	1473	1508.08	1.61	164998	1519	1495	1474	1450	1429	1508	1463	424	441	500	880	1	1	84883347	1278	-15.37	2.10	12	0.91	-98.00	718.00	2255	20230126	-33.22	1165	20221013	29.27	2255	-33.22	20230126	1355	11.14	20230103	2255	-33.22	20230126	1165	29.27	20221013	4.94	N	049080	500	424 억	1362502	N	N	233	N	N
11	20230830	150625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	34	2	2.31	1106940423	733979	122.52	1485	1519	1478	1914	1032	1473	1508.14	1.61	164053	1519	1495	1474	1450	1429	1508	1463	424	441	500	880	1	1	84883347	1279	-15.38	2.10	12	0.86	-98.00	718.00	2255	20230126	-33.17	1165	20221013	29.36	2255	-33.17	20230126	1355	11.22	20230103	2255	-33.17	20230126	1165	29.36	20221013	4.94	N	049080	500	424 억	1362502	N	N	283	N	N
12	20230830	140654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	40	2	2.72	1007486935	668086	111.52	1485	1519	1478	1914	1032	1473	1508.02	1.61	157948	1519	1495	1474	1450	1429	1508	1463	424	441	500	880	1	1	84883347	1284	-15.44	2.11	12	0.79	-98.00	718.00	2255	20230126	-32.90	1165	20221013	29.87	2255	-32.90	20230126	1355	11.66	20230103	2255	-32.90	20230126	1165	29.87	20221013	4.94	N	049080	500	424 억	1362502	N	N	283	N	N
13	20230830	130642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	40	2	2.72	900260342	597285	99.70	1485	1519	1478	1914	1032	1473	1507.25	1.61	144977	1519	1495	1474	1450	1429	1508	1463	424	441	500	880	1	1	84883347	1284	-15.44	2.11	12	0.70	-98.00	718.00	2255	20230126	-32.90	1165	20221013	29.87	2255	-32.90	20230126	1355	11.66	20230103	2255	-32.90	20230126	1165	29.87	20221013	4.94	N	049080	500	424 억	1362502	N	N	283	N	N
14	20230830	120655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	38	2	2.58	828616724	549850	91.78	1485	1519	1478	1914	1032	1473	1506.99	1.61	140855	1519	1495	1474	1450	1429	1508	1463	424	441	500	880	1	1	84883347	1283	-15.42	2.10	12	0.65	-98.00	718.00	2255	20230126	-32.99	1165	20221013	29.70	2255	-32.99	20230126	1355	11.51	20230103	2255	-32.99	20230126	1165	29.70	20221013	4.94	N	049080	500	424 억	1362502	N	N	283	N	N
15	20230830	110947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1511	38	2	2.58	687793301	456734	76.24	1485	1519	1478	1914	1032	1473	1505.89	1.61	135166	1519	1495	1474	1450	1429	1508	1463	424	441	500	880	1	1	84883347	1283	-15.42	2.10	12	0.54	-98.00	718.00	2255	20230126	-32.99	1165	20221013	29.70	2255	-32.99	20230126	1355	11.51	20230103	2255	-32.99	20230126	1165	29.70	20221013	4.94	N	049080	500	424 억	1362502	N	N	283	N	N
16	20230830	100721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	37	2	2.51	530032902	352108	58.78	1485	1519	1478	1914	1032	1473	1505.31	1.61	105357	1519	1495	1474	1450	1429	1508	1463	424	441	500	880	1	1	84883347	1282	-15.41	2.10	12	0.41	-98.00	718.00	2255	20230126	-33.04	1165	20221013	29.61	2255	-33.04	20230126	1355	11.44	20230103	2255	-33.04	20230126	1165	29.61	20221013	4.94	N	049080	500	424 억	1362502	N	N	283	N	N
17	20230830	090619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1498	25	2	1.70	29205263	19634	3.28	1485	1498	1478	1914	1032	1473	1487.48	1.61	2792	1519	1495	1474	1450	1429	1508	1463	424	441	500	880	1	1	84883347	1272	-15.29	2.09	12	0.02	-98.00	718.00	2255	20230126	-33.57	1165	20221013	28.58	2255	-33.57	20230126	1355	10.55	20230103	2255	-33.57	20230126	1165	28.58	20221013	4.94	N	049080	500	424 억	1362502	N	N	283	N	N
18	20230829	160521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	18	2	1.24	872215806	589066	163.67	1455	1498	1453	1891	1019	1455	1480.78	1.48	104469	1480	1467	1455	1442	1430	1474	1449	424	436	500	870	1	1	84883347	1250	-15.03	2.05	12	0.69	-98.00	718.00	2255	20230126	-34.68	1165	20221013	26.44	2255	-34.68	20230126	1355	8.71	20230103	2255	-34.68	20230126	1165	26.44	20221013	4.92	N	049080	500	424 억	1257768	N	N	283	N	N
19	20230829	150629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	23	2	1.58	787282290	531466	147.67	1455	1498	1453	1891	1019	1455	1481.35	1.48	102708	1480	1467	1455	1442	1430	1474	1449	424	436	500	870	1	1	84883347	1255	-15.08	2.06	12	0.63	-98.00	718.00	2255	20230126	-34.46	1165	20221013	26.87	2255	-34.46	20230126	1355	9.08	20230103	2255	-34.46	20230126	1165	26.87	20221013	4.92	N	049080	500	424 억	1257768	N	N	0	N	N
20	20230829	140718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1476	21	2	1.44	704598450	475409	132.09	1455	1498	1453	1891	1019	1455	1482.09	1.48	93387	1480	1467	1455	1442	1430	1474	1449	424	436	500	870	1	1	84883347	1253	-15.06	2.06	12	0.56	-98.00	718.00	2255	20230126	-34.55	1165	20221013	26.70	2255	-34.55	20230126	1355	8.93	20230103	2255	-34.55	20230126	1165	26.70	20221013	4.92	N	049080	500	424 억	1257768	N	N	0	N	N
21	20230829	130646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	26	2	1.79	625323649	421815	117.20	1455	1498	1453	1891	1019	1455	1482.47	1.48	97756	1480	1467	1455	1442	1430	1474	1449	424	436	500	870	1	1	84883347	1257	-15.11	2.06	12	0.50	-98.00	718.00	2255	20230126	-34.32	1165	20221013	27.12	2255	-34.32	20230126	1355	9.30	20230103	2255	-34.32	20230126	1165	27.12	20221013	4.92	N	049080	500	424 억	1257768	N	N	0	N	N
22	20230829	120704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1488	33	2	2.27	560266696	378006	105.03	1455	1498	1453	1891	1019	1455	1482.17	1.48	93386	1480	1467	1455	1442	1430	1474	1449	424	436	500	870	1	1	84883347	1263	-15.18	2.07	12	0.45	-98.00	718.00	2255	20230126	-34.01	1165	20221013	27.73	2255	-34.01	20230126	1355	9.82	20230103	2255	-34.01	20230126	1165	27.73	20221013	4.92	N	049080	500	424 억	1257768	N	N	0	N	N
23	20230829	111055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	32	2	2.20	457734771	309063	85.87	1455	1498	1453	1891	1019	1455	1481.05	1.48	78006	1480	1467	1455	1442	1430	1474	1449	424	436	500	870	1	1	84883347	1262	-15.17	2.07	12	0.36	-98.00	718.00	2255	20230126	-34.06	1165	20221013	27.64	2255	-34.06	20230126	1355	9.74	20230103	2255	-34.06	20230126	1165	27.64	20221013	4.92	N	049080	500	424 억	1257768	N	N	0	N	N
24	20230829	100744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1484	29	2	1.99	313564690	212240	58.97	1455	1490	1453	1891	1019	1455	1477.42	1.48	66193	1480	1467	1455	1442	1430	1474	1449	424	436	500	870	1	1	84883347	1260	-15.14	2.07	12	0.25	-98.00	718.00	2255	20230126	-34.19	1165	20221013	27.38	2255	-34.19	20230126	1355	9.52	20230103	2255	-34.19	20230126	1165	27.38	20221013	4.92	N	049080	500	424 억	1257768	N	N	0	N	N
25	20230829	090510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1466	11	2	0.76	33318645	22837	6.35	1455	1467	1453	1891	1019	1455	1458.99	1.48	-5519	1480	1467	1455	1442	1430	1474	1449	424	436	500	870	1	1	84883347	1244	-14.96	2.04	12	0.03	-98.00	718.00	2255	20230126	-34.99	1165	20221013	25.84	2255	-34.99	20230126	1355	8.19	20230103	2255	-34.99	20230126	1165	25.84	20221013	4.92	N	049080	500	424 억	1257768	N	N	0	N	N
26	20230828	160507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	2	2	0.14	508391280	349403	69.21	1453	1468	1443	1888	1018	1453	1455.03	1.46	19498	1501	1476	1464	1439	1427	1471	1434	424	435	500	870	1	1	84883347	1235	-14.85	2.03	12	0.41	-98.00	718.00	2255	20230126	-35.48	1165	20221013	24.89	2255	-35.48	20230126	1355	7.38	20230103	2255	-35.48	20230126	1165	24.89	20221013	4.97	N	049080	500	424 억	1236063	N	N	78	N	N
27	20230828	150511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1457	4	2	0.28	460476128	316506	62.70	1453	1468	1443	1888	1018	1453	1454.87	1.46	12478	1501	1476	1464	1439	1427	1471	1434	424	435	500	870	1	1	84883347	1237	-14.87	2.03	12	0.37	-98.00	718.00	2255	20230126	-35.39	1165	20221013	25.06	2255	-35.39	20230126	1355	7.53	20230103	2255	-35.39	20230126	1165	25.06	20221013	4.97	N	049080	500	424 억	1236063	N	N	78	N	N
28	20230828	140513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1463	10	2	0.69	402571019	276830	54.84	1453	1468	1443	1888	1018	1453	1454.22	1.46	9515	1501	1476	1464	1439	1427	1471	1434	424	435	500	870	1	1	84883347	1242	-14.93	2.04	12	0.33	-98.00	718.00	2255	20230126	-35.12	1165	20221013	25.58	2255	-35.12	20230126	1355	7.97	20230103	2255	-35.12	20230126	1165	25.58	20221013	4.97	N	049080	500	424 억	1236063	N	N	78	N	N
29	20230828	130516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1461	8	2	0.55	348022741	239483	47.44	1453	1468	1443	1888	1018	1453	1453.23	1.46	11295	1501	1476	1464	1439	1427	1471	1434	424	435	500	870	1	1	84883347	1240	-14.91	2.03	12	0.28	-98.00	718.00	2255	20230126	-35.21	1165	20221013	25.41	2255	-35.21	20230126	1355	7.82	20230103	2255	-35.21	20230126	1165	25.41	20221013	4.97	N	049080	500	424 억	1236063	N	N	78	N	N
30	20230828	120511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1460	7	2	0.48	298565699	205638	40.73	1453	1466	1443	1888	1018	1453	1451.90	1.46	4539	1501	1476	1464	1439	1427	1471	1434	424	435	500	870	1	1	84883347	1239	-14.90	2.03	12	0.24	-98.00	718.00	2255	20230126	-35.25	1165	20221013	25.32	2255	-35.25	20230126	1355	7.75	20230103	2255	-35.25	20230126	1165	25.32	20221013	4.97	N	049080	500	424 억	1236063	N	N	78	N	N
31	20230828	110508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1457	4	2	0.28	247426242	170653	33.80	1453	1461	1443	1888	1018	1453	1449.88	1.46	3760	1501	1476	1464	1439	1427	1471	1434	424	435	500	870	1	1	84883347	1237	-14.87	2.03	12	0.20	-98.00	718.00	2255	20230126	-35.39	1165	20221013	25.06	2255	-35.39	20230126	1355	7.53	20230103	2255	-35.39	20230126	1165	25.06	20221013	4.97	N	049080	500	424 억	1236063	N	N	78	N	N
32	20230828	100503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1446	-7	5	-0.48	159410802	110066	21.80	1453	1458	1443	1888	1018	1453	1448.32	1.46	-2288	1501	1476	1464	1439	1427	1471	1434	424	435	500	870	1	1	84883347	1227	-14.76	2.01	12	0.13	-98.00	718.00	2255	20230126	-35.88	1165	20221013	24.12	2255	-35.88	20230126	1355	6.72	20230103	2255	-35.88	20230126	1165	24.12	20221013	4.97	N	049080	500	424 억	1236063	N	N	78	N	N
33	20230828	090512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1446	-7	5	-0.48	41085161	28319	5.61	1453	1458	1445	1888	1018	1453	1450.80	1.46	-14790	1501	1476	1464	1439	1427	1471	1434	424	435	500	870	1	1	84883347	1227	-14.76	2.01	12	0.03	-98.00	718.00	2255	20230126	-35.88	1165	20221013	24.12	2255	-35.88	20230126	1355	6.72	20230103	2255	-35.88	20230126	1165	24.12	20221013	4.97	N	049080	500	424 억	1236063	N	N	78	N	N
34	20230825	160507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	-37	5	-2.48	726187647	494969	22.62	1478	1489	1452	1937	1043	1490	1467.25	1.57	-99018	1605	1547	1501	1443	1397	1576	1472	424	447	500	890	1	1	84883347	1233	-14.83	2.02	12	0.58	-98.00	718.00	2255	20230126	-35.57	1165	20221013	24.72	2255	-35.57	20230126	1355	7.23	20230103	2255	-35.57	20230126	1165	24.72	20221013	4.99	N	049080	500	424 억	1336056	N	N	78	N	N
35	20230825	150511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	-34	5	-2.28	651427076	443552	20.27	1478	1489	1455	1937	1043	1490	1468.66	1.57	-87747	1605	1547	1501	1443	1397	1576	1472	424	447	500	890	1	1	84883347	1236	-14.86	2.03	12	0.52	-98.00	718.00	2255	20230126	-35.43	1165	20221013	24.98	2255	-35.43	20230126	1355	7.45	20230103	2255	-35.43	20230126	1165	24.98	20221013	4.99	N	049080	500	424 억	1336056	N	N	59	N	N
36	20230825	140508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1460	-30	5	-2.01	554708065	377267	17.24	1478	1489	1458	1937	1043	1490	1470.33	1.57	-62718	1605	1547	1501	1443	1397	1576	1472	424	447	500	890	1	1	84883347	1239	-14.90	2.03	12	0.44	-98.00	718.00	2255	20230126	-35.25	1165	20221013	25.32	2255	-35.25	20230126	1355	7.75	20230103	2255	-35.25	20230126	1165	25.32	20221013	4.99	N	049080	500	424 억	1336056	N	N	59	N	N
37	20230825	130507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1465	-25	5	-1.68	483105138	328237	15.00	1478	1489	1461	1937	1043	1490	1471.81	1.57	-38887	1605	1547	1501	1443	1397	1576	1472	424	447	500	890	1	1	84883347	1244	-14.95	2.04	12	0.39	-98.00	718.00	2255	20230126	-35.03	1165	20221013	25.75	2255	-35.03	20230126	1355	8.12	20230103	2255	-35.03	20230126	1165	25.75	20221013	4.99	N	049080	500	424 억	1336056	N	N	59	N	N
38	20230825	120507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1467	-23	5	-1.54	428891782	291184	13.31	1478	1489	1461	1937	1043	1490	1472.92	1.57	-22602	1605	1547	1501	1443	1397	1576	1472	424	447	500	890	1	1	84883347	1245	-14.97	2.04	12	0.34	-98.00	718.00	2255	20230126	-34.94	1165	20221013	25.92	2255	-34.94	20230126	1355	8.27	20230103	2255	-34.94	20230126	1165	25.92	20221013	4.99	N	049080	500	424 억	1336056	N	N	59	N	N
39	20230825	110508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	-17	5	-1.14	326903459	221679	10.13	1478	1489	1469	1937	1043	1490	1474.66	1.57	5376	1605	1547	1501	1443	1397	1576	1472	424	447	500	890	1	1	84883347	1250	-15.03	2.05	12	0.26	-98.00	718.00	2255	20230126	-34.68	1165	20221013	26.44	2255	-34.68	20230126	1355	8.71	20230103	2255	-34.68	20230126	1165	26.44	20221013	4.99	N	049080	500	424 억	1336056	N	N	59	N	N
40	20230825	100509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1480	-10	5	-0.67	262482421	178038	8.14	1478	1489	1469	1937	1043	1490	1474.30	1.57	-794	1605	1547	1501	1443	1397	1576	1472	424	447	500	890	1	1	84883347	1256	-15.10	2.06	12	0.21	-98.00	718.00	2255	20230126	-34.37	1165	20221013	27.04	2255	-34.37	20230126	1355	9.23	20230103	2255	-34.37	20230126	1165	27.04	20221013	4.99	N	049080	500	424 억	1336056	N	N	59	N	N
41	20230825	090508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	-9	5	-0.60	39382339	26686	1.22	1478	1481	1471	1937	1043	1490	1475.72	1.57	6608	1605	1547	1501	1443	1397	1576	1472	424	447	500	890	1	1	84883347	1257	-15.11	2.06	12	0.03	-98.00	718.00	2255	20230126	-34.32	1165	20221013	27.12	2255	-34.32	20230126	1355	9.30	20230103	2255	-34.32	20230126	1165	27.12	20221013	4.99	N	049080	500	424 억	1336056	N	N	59	N	N
42	20230824	160503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	33	2	2.26	3259135662	2177484	154.05	1479	1559	1455	1894	1020	1457	1496.76	1.62	-33478	1522	1489	1452	1419	1382	1506	1436	424	437	500	870	1	1	84883347	1265	-15.20	2.08	12	2.57	-98.00	718.00	2255	20230126	-33.92	1165	20221013	27.90	2255	-33.92	20230126	1355	9.96	20230103	2255	-33.92	20230126	1165	27.90	20221013	5.07	N	049080	500	424 억	1373849	N	N	59	N	N
43	20230824	150503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	33	2	2.26	3179511290	2124039	150.27	1479	1559	1455	1894	1020	1457	1496.92	1.62	-39376	1522	1489	1452	1419	1382	1506	1436	424	437	500	870	1	1	84883347	1265	-15.20	2.08	12	2.50	-98.00	718.00	2255	20230126	-33.92	1165	20221013	27.90	2255	-33.92	20230126	1355	9.96	20230103	2255	-33.92	20230126	1165	27.90	20221013	5.07	N	049080	500	424 억	1373849	N	N	79	N	N
44	20230824	140504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	21	2	1.44	2956856598	1974295	139.68	1479	1559	1455	1894	1020	1457	1497.68	1.62	-71730	1522	1489	1452	1419	1382	1506	1436	424	437	500	870	1	1	84883347	1255	-15.08	2.06	12	2.33	-98.00	718.00	2255	20230126	-34.46	1165	20221013	26.87	2255	-34.46	20230126	1355	9.08	20230103	2255	-34.46	20230126	1165	26.87	20221013	5.07	N	049080	500	424 억	1373849	N	N	79	N	N
45	20230824	130508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	24	2	1.65	2844115397	1898060	134.28	1479	1559	1455	1894	1020	1457	1498.43	1.62	-82142	1522	1489	1452	1419	1382	1506	1436	424	437	500	870	1	1	84883347	1257	-15.11	2.06	12	2.24	-98.00	718.00	2255	20230126	-34.32	1165	20221013	27.12	2255	-34.32	20230126	1355	9.30	20230103	2255	-34.32	20230126	1165	27.12	20221013	5.07	N	049080	500	424 억	1373849	N	N	79	N	N
46	20230824	120507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	24	2	1.65	2738622040	1826810	129.24	1479	1559	1455	1894	1020	1457	1499.13	1.62	-100068	1522	1489	1452	1419	1382	1506	1436	424	437	500	870	1	1	84883347	1257	-15.11	2.06	12	2.15	-98.00	718.00	2255	20230126	-34.32	1165	20221013	27.12	2255	-34.32	20230126	1355	9.30	20230103	2255	-34.32	20230126	1165	27.12	20221013	5.07	N	049080	500	424 억	1373849	N	N	79	N	N
47	20230824	110506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1488	31	2	2.13	2591855951	1728086	122.26	1479	1559	1455	1894	1020	1457	1499.84	1.62	-134146	1522	1489	1452	1419	1382	1506	1436	424	437	500	870	1	1	84883347	1263	-15.18	2.07	12	2.04	-98.00	718.00	2255	20230126	-34.01	1165	20221013	27.73	2255	-34.01	20230126	1355	9.82	20230103	2255	-34.01	20230126	1165	27.73	20221013	5.07	N	049080	500	424 억	1373849	N	N	79	N	N
48	20230824	100505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	33	2	2.26	1797515549	1199123	84.83	1479	1559	1455	1894	1020	1457	1499.03	1.62	-256118	1522	1489	1452	1419	1382	1506	1436	424	437	500	870	1	1	84883347	1265	-15.20	2.08	12	1.41	-98.00	718.00	2255	20230126	-33.92	1165	20221013	27.90	2255	-33.92	20230126	1355	9.96	20230103	2255	-33.92	20230126	1165	27.90	20221013	5.07	N	049080	500	424 억	1373849	N	N	79	N	N
49	20230824	090506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1488	31	2	2.13	992070216	652660	46.17	1479	1559	1479	1894	1020	1457	1520.04	1.62	-171032	1522	1489	1452	1419	1382	1506	1436	424	437	500	870	1	1	84883347	1263	-15.18	2.07	12	0.77	-98.00	718.00	2255	20230126	-34.01	1165	20221013	27.73	2255	-34.01	20230126	1355	9.82	20230103	2255	-34.01	20230126	1165	27.73	20221013	5.07	N	049080	500	424 억	1373849	N	N	79	N	N
50	20230823	160501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1457	40	2	2.82	1989797095	1361929	278.16	1418	1485	1415	1842	992	1417	1461.02	1.26	305713	1447	1431	1424	1408	1401	1428	1405	424	425	500	850	1	1	84883347	1237	-14.87	2.03	12	1.60	-98.00	718.00	2255	20230126	-35.39	1165	20221013	25.06	2255	-35.39	20230126	1355	7.53	20230103	2255	-35.39	20230126	1165	25.06	20221013	5.08	N	049080	500	424 억	1066374	N	N	79	N	N
51	20230823	150503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	42	2	2.96	1855686890	1269976	259.38	1418	1485	1415	1842	992	1417	1461.20	1.26	310566	1447	1431	1424	1408	1401	1428	1405	424	425	500	850	1	1	84883347	1238	-14.89	2.03	12	1.50	-98.00	718.00	2255	20230126	-35.30	1165	20221013	25.24	2255	-35.30	20230126	1355	7.68	20230103	2255	-35.30	20230126	1165	25.24	20221013	5.08	N	049080	500	424 억	1066374	N	N	2	N	N
52	20230823	140506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	39	2	2.75	1667904760	1140674	232.98	1418	1485	1415	1842	992	1417	1462.21	1.26	319248	1447	1431	1424	1408	1401	1428	1405	424	425	500	850	1	1	84883347	1236	-14.86	2.03	12	1.34	-98.00	718.00	2255	20230126	-35.43	1165	20221013	24.98	2255	-35.43	20230126	1355	7.45	20230103	2255	-35.43	20230126	1165	24.98	20221013	5.08	N	049080	500	424 억	1066374	N	N	2	N	N
53	20230823	130503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	51	2	3.60	1450682154	991720	202.55	1418	1485	1415	1842	992	1417	1462.79	1.26	306100	1447	1431	1424	1408	1401	1428	1405	424	425	500	850	1	1	84883347	1246	-14.98	2.04	12	1.17	-98.00	718.00	2255	20230126	-34.90	1165	20221013	26.01	2255	-34.90	20230126	1355	8.34	20230103	2255	-34.90	20230126	1165	26.01	20221013	5.08	N	049080	500	424 억	1066374	N	N	2	N	N
54	20230823	120506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1476	59	2	4.16	1223882769	837949	171.15	1418	1484	1415	1842	992	1417	1460.57	1.26	277739	1447	1431	1424	1408	1401	1428	1405	424	425	500	850	1	1	84883347	1253	-15.06	2.06	12	0.99	-98.00	718.00	2255	20230126	-34.55	1165	20221013	26.70	2255	-34.55	20230126	1355	8.93	20230103	2255	-34.55	20230126	1165	26.70	20221013	5.08	N	049080	500	424 억	1066374	N	N	2	N	N
55	20230823	110504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1460	43	2	3.03	984489757	675272	137.92	1418	1484	1415	1842	992	1417	1457.92	1.26	234049	1447	1431	1424	1408	1401	1428	1405	424	425	500	850	1	1	84883347	1239	-14.90	2.03	12	0.80	-98.00	718.00	2255	20230126	-35.25	1165	20221013	25.32	2255	-35.25	20230126	1355	7.75	20230103	2255	-35.25	20230126	1165	25.32	20221013	5.08	N	049080	500	424 억	1066374	N	N	2	N	N
56	20230823	100503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	41	2	2.89	482451411	333390	68.09	1418	1468	1415	1842	992	1417	1447.11	1.26	156510	1447	1431	1424	1408	1401	1428	1405	424	425	500	850	1	1	84883347	1238	-14.88	2.03	12	0.39	-98.00	718.00	2255	20230126	-35.34	1165	20221013	25.15	2255	-35.34	20230126	1355	7.60	20230103	2255	-35.34	20230126	1165	25.15	20221013	5.08	N	049080	500	424 억	1066374	N	N	2	N	N
57	20230823	090508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1422	5	2	0.35	16253036	11460	2.34	1418	1425	1415	1842	992	1417	1418.24	1.26	-2166	1447	1431	1424	1408	1401	1428	1405	424	425	500	850	1	1	84883347	1207	-14.51	1.98	12	0.01	-98.00	718.00	2255	20230126	-36.94	1165	20221013	22.06	2255	-36.94	20230126	1355	4.94	20230103	2255	-36.94	20230126	1165	22.06	20221013	5.08	N	049080	500	424 억	1066374	N	N	2	N	N
58	20230822	160500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1417	-20	5	-1.39	682743076	479502	124.17	1427	1440	1417	1868	1006	1437	1423.88	1.22	33837	1477	1456	1438	1417	1399	1467	1428	424	431	500	860	1	1	84883347	1203	-14.46	1.97	12	0.56	-98.00	718.00	2255	20230126	-37.16	1165	20221013	21.63	2255	-37.16	20230126	1355	4.58	20230103	2255	-37.16	20230126	1165	21.63	20221013	5.14	N	049080	500	424 억	1037837	N	N	2	N	N
59	20230822	150501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1417	-20	5	-1.39	604875378	424578	109.95	1427	1440	1417	1868	1006	1437	1424.65	1.22	40132	1477	1456	1438	1417	1399	1467	1428	424	431	500	860	1	1	84883347	1203	-14.46	1.97	12	0.50	-98.00	718.00	2255	20230126	-37.16	1165	20221013	21.63	2255	-37.16	20230126	1355	4.58	20230103	2255	-37.16	20230126	1165	21.63	20221013	5.14	N	049080	500	424 억	1037837	N	N	74	N	N
60	20230822	140506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1419	-18	5	-1.25	539186269	378257	97.95	1427	1440	1418	1868	1006	1437	1425.45	1.22	47859	1477	1456	1438	1417	1399	1467	1428	424	431	500	860	1	1	84883347	1204	-14.48	1.98	12	0.45	-98.00	718.00	2255	20230126	-37.07	1165	20221013	21.80	2255	-37.07	20230126	1355	4.72	20230103	2255	-37.07	20230126	1165	21.80	20221013	5.14	N	049080	500	424 억	1037837	N	N	74	N	N
61	20230822	130501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	-10	5	-0.70	469892271	329532	85.34	1427	1440	1421	1868	1006	1437	1425.94	1.22	59441	1477	1456	1438	1417	1399	1467	1428	424	431	500	860	1	1	84883347	1211	-14.56	1.99	12	0.39	-98.00	718.00	2255	20230126	-36.72	1165	20221013	22.49	2255	-36.72	20230126	1355	5.31	20230103	2255	-36.72	20230126	1165	22.49	20221013	5.14	N	049080	500	424 억	1037837	N	N	74	N	N
62	20230822	120453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	-10	5	-0.70	447313314	313714	81.24	1427	1440	1421	1868	1006	1437	1425.86	1.22	53306	1477	1456	1438	1417	1399	1467	1428	424	431	500	860	1	1	84883347	1211	-14.56	1.99	12	0.37	-98.00	718.00	2255	20230126	-36.72	1165	20221013	22.49	2255	-36.72	20230126	1355	5.31	20230103	2255	-36.72	20230126	1165	22.49	20221013	5.14	N	049080	500	424 억	1037837	N	N	74	N	N
63	20230822	110459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	-10	5	-0.70	349655792	245128	63.48	1427	1440	1421	1868	1006	1437	1426.42	1.22	21288	1477	1456	1438	1417	1399	1467	1428	424	431	500	860	1	1	84883347	1211	-14.56	1.99	12	0.29	-98.00	718.00	2255	20230126	-36.72	1165	20221013	22.49	2255	-36.72	20230126	1355	5.31	20230103	2255	-36.72	20230126	1165	22.49	20221013	5.14	N	049080	500	424 억	1037837	N	N	74	N	N
64	20230822	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	-10	5	-0.70	299454626	209956	54.37	1427	1440	1421	1868	1006	1437	1426.27	1.22	26660	1477	1456	1438	1417	1399	1467	1428	424	431	500	860	1	1	84883347	1211	-14.56	1.99	12	0.25	-98.00	718.00	2255	20230126	-36.72	1165	20221013	22.49	2255	-36.72	20230126	1355	5.31	20230103	2255	-36.72	20230126	1165	22.49	20221013	5.14	N	049080	500	424 억	1037837	N	N	74	N	N
65	20230822	090500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1432	-5	5	-0.35	29942910	20934	5.42	1427	1440	1427	1868	1006	1437	1430.35	1.22	-1422	1477	1456	1438	1417	1399	1467	1428	424	431	500	860	1	1	84883347	1216	-14.61	1.99	12	0.02	-98.00	718.00	2255	20230126	-36.50	1165	20221013	22.92	2255	-36.50	20230126	1355	5.68	20230103	2255	-36.50	20230126	1165	22.92	20221013	5.14	N	049080	500	424 억	1037837	N	N	74	N	N
66	20230821	160459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	0	3	0.00	546347625	379481	37.23	1420	1459	1420	1868	1006	1437	1439.73	1.19	28889	1501	1469	1434	1402	1367	1485	1418	424	431	500	860	1	1	84883347	1220	-14.66	2.00	12	0.45	-98.00	718.00	2255	20230126	-36.27	1165	20221013	23.35	2255	-36.27	20230126	1355	6.05	20230103	2255	-36.27	20230126	1165	23.35	20221013	5.24	N	049080	500	424 억	1013547	N	N	74	N	N
67	20230821	150502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	-9	5	-0.63	523050147	363237	35.64	1420	1459	1420	1868	1006	1437	1439.97	1.19	23046	1501	1469	1434	1402	1367	1485	1418	424	431	500	860	1	1	84883347	1212	-14.57	1.99	12	0.43	-98.00	718.00	2255	20230126	-36.67	1165	20221013	22.58	2255	-36.67	20230126	1355	5.39	20230103	2255	-36.67	20230126	1165	22.58	20221013	5.24	N	049080	500	424 억	1013547	N	N	3525	N	N
68	20230821	140502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	0	3	0.00	448101136	310875	30.50	1420	1459	1420	1868	1006	1437	1441.42	1.19	35709	1501	1469	1434	1402	1367	1485	1418	424	431	500	860	1	1	84883347	1220	-14.66	2.00	12	0.37	-98.00	718.00	2255	20230126	-36.27	1165	20221013	23.35	2255	-36.27	20230126	1355	6.05	20230103	2255	-36.27	20230126	1165	23.35	20221013	5.24	N	049080	500	424 억	1013547	N	N	3525	N	N
69	20230821	130504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	3	2	0.21	404929325	280822	27.55	1420	1459	1420	1868	1006	1437	1441.94	1.19	40198	1501	1469	1434	1402	1367	1485	1418	424	431	500	860	1	1	84883347	1222	-14.69	2.01	12	0.33	-98.00	718.00	2255	20230126	-36.14	1165	20221013	23.61	2255	-36.14	20230126	1355	6.27	20230103	2255	-36.14	20230126	1165	23.61	20221013	5.24	N	049080	500	424 억	1013547	N	N	3525	N	N
70	20230821	120502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1436	-1	5	-0.07	370480544	256872	25.20	1420	1459	1420	1868	1006	1437	1442.28	1.19	46384	1501	1469	1434	1402	1367	1485	1418	424	431	500	860	1	1	84883347	1219	-14.65	2.00	12	0.30	-98.00	718.00	2255	20230126	-36.32	1165	20221013	23.26	2255	-36.32	20230126	1355	5.98	20230103	2255	-36.32	20230126	1165	23.26	20221013	5.24	N	049080	500	424 억	1013547	N	N	3525	N	N
71	20230821	110501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	13	2	0.90	279689342	193761	19.01	1420	1459	1420	1868	1006	1437	1443.48	1.19	55236	1501	1469	1434	1402	1367	1485	1418	424	431	500	860	1	1	84883347	1231	-14.80	2.02	12	0.23	-98.00	718.00	2255	20230126	-35.70	1165	20221013	24.46	2255	-35.70	20230126	1355	7.01	20230103	2255	-35.70	20230126	1165	24.46	20221013	5.24	N	049080	500	424 억	1013547	N	N	3525	N	N
72	20230821	100459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	8	2	0.56	181255191	125740	12.34	1420	1459	1420	1868	1006	1437	1441.51	1.19	25239	1501	1469	1434	1402	1367	1485	1418	424	431	500	860	1	1	84883347	1227	-14.74	2.01	12	0.15	-98.00	718.00	2255	20230126	-35.92	1165	20221013	24.03	2255	-35.92	20230126	1355	6.64	20230103	2255	-35.92	20230126	1165	24.03	20221013	5.24	N	049080	500	424 억	1013547	N	N	3525	N	N
73	20230821	090505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1430	-7	5	-0.49	13159185	9246	0.91	1420	1444	1420	1868	1006	1437	1423.23	1.19	492	1501	1469	1434	1402	1367	1485	1418	424	431	500	860	1	1	84883347	1214	-14.59	1.99	12	0.01	-98.00	718.00	2255	20230126	-36.59	1165	20221013	22.75	2255	-36.59	20230126	1355	5.54	20230103	2255	-36.59	20230126	1165	22.75	20221013	5.24	N	049080	500	424 억	1013547	N	N	3525	N	N
74	20230818	160500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	9	2	0.63	1429988615	999773	23.94	1410	1466	1399	1856	1000	1428	1430.31	0.90	248624	1677	1552	1461	1336	1245	1615	1399	424	428	500	850	1	1	84883347	1220	-14.66	2.00	12	1.18	-98.00	718.00	2255	20230126	-36.27	1165	20221013	23.35	2255	-36.27	20230126	1355	6.05	20230103	2255	-36.27	20230126	1165	23.35	20221013	5.31	N	049080	500	424 억	760321	N	N	3525	N	N
75	20230818	150454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1438	10	2	0.70	1364034828	953911	22.84	1410	1466	1399	1856	1000	1428	1429.94	0.90	233603	1677	1552	1461	1336	1245	1615	1399	424	428	500	850	1	1	84883347	1221	-14.67	2.00	12	1.12	-98.00	718.00	2255	20230126	-36.23	1165	20221013	23.43	2255	-36.23	20230126	1355	6.13	20230103	2255	-36.23	20230126	1165	23.43	20221013	5.31	N	049080	500	424 억	760321	N	N	121	N	N
76	20230818	140459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1442	14	2	0.98	1261855576	882825	21.14	1410	1466	1399	1856	1000	1428	1429.34	0.90	224934	1677	1552	1461	1336	1245	1615	1399	424	428	500	850	1	1	84883347	1224	-14.71	2.01	12	1.04	-98.00	718.00	2255	20230126	-36.05	1165	20221013	23.78	2255	-36.05	20230126	1355	6.42	20230103	2255	-36.05	20230126	1165	23.78	20221013	5.31	N	049080	500	424 억	760321	N	N	121	N	N
77	20230818	130456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	20	2	1.40	1188710133	832235	19.93	1410	1466	1399	1856	1000	1428	1428.33	0.90	221848	1677	1552	1461	1336	1245	1615	1399	424	428	500	850	1	1	84883347	1229	-14.78	2.02	12	0.98	-98.00	718.00	2255	20230126	-35.79	1165	20221013	24.29	2255	-35.79	20230126	1355	6.86	20230103	2255	-35.79	20230126	1165	24.29	20221013	5.31	N	049080	500	424 억	760321	N	N	121	N	N
78	20230818	120505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	22	2	1.54	1085346938	760896	18.22	1410	1466	1399	1856	1000	1428	1426.41	0.90	207797	1677	1552	1461	1336	1245	1615	1399	424	428	500	850	1	1	84883347	1231	-14.80	2.02	12	0.90	-98.00	718.00	2255	20230126	-35.70	1165	20221013	24.46	2255	-35.70	20230126	1355	7.01	20230103	2255	-35.70	20230126	1165	24.46	20221013	5.31	N	049080	500	424 억	760321	N	N	121	N	N
79	20230818	110457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1452	24	2	1.68	785065809	554181	13.27	1410	1452	1399	1856	1000	1428	1416.62	0.90	120232	1677	1552	1461	1336	1245	1615	1399	424	428	500	850	1	1	84883347	1233	-14.82	2.02	12	0.65	-98.00	718.00	2255	20230126	-35.61	1165	20221013	24.64	2255	-35.61	20230126	1355	7.16	20230103	2255	-35.61	20230126	1165	24.64	20221013	5.31	N	049080	500	424 억	760321	N	N	121	N	N
80	20230818	100459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1407	-21	5	-1.47	506896953	360180	8.62	1410	1425	1399	1856	1000	1428	1407.33	0.90	32018	1677	1552	1461	1336	1245	1615	1399	424	428	500	850	1	1	84883347	1194	-14.36	1.96	12	0.42	-98.00	718.00	2255	20230126	-37.61	1165	20221013	20.77	2255	-37.61	20230126	1355	3.84	20230103	2255	-37.61	20230126	1165	20.77	20221013	5.31	N	049080	500	424 억	760321	N	N	121	N	N
81	20230818	090500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1408	-20	5	-1.40	185676103	131778	3.16	1410	1424	1401	1856	1000	1428	1408.98	0.90	33332	1677	1552	1461	1336	1245	1615	1399	424	428	500	850	1	1	84883347	1195	-14.37	1.96	12	0.16	-98.00	718.00	2255	20230126	-37.56	1165	20221013	20.86	2255	-37.56	20230126	1355	3.91	20230103	2255	-37.56	20230126	1165	20.86	20221013	5.31	N	049080	500	424 억	760321	N	N	121	N	N
82	20230817	160459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	31	2	2.22	6157346361	4137533	627.57	1374	1586	1370	1816	978	1397	1488.43	0.86	23363	1441	1419	1408	1386	1375	1413	1380	424	419	500	830	1	1	84883347	1212	-14.57	1.99	12	4.87	-98.00	718.00	2255	20230126	-36.67	1165	20221013	22.58	2255	-36.67	20230126	1355	5.39	20230103	2255	-36.67	20230126	1165	22.58	20221013	5.39	N	049080	500	424 억	729351	N	N	121	N	N
83	20230817	150503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	28	2	2.00	5663334968	3791670	575.11	1374	1586	1370	1816	978	1397	1493.63	0.86	-143502	1441	1419	1408	1386	1375	1413	1380	424	419	500	830	1	1	84883347	1210	-14.54	1.98	12	4.47	-98.00	718.00	2255	20230126	-36.81	1165	20221013	22.32	2255	-36.81	20230126	1355	5.17	20230103	2255	-36.81	20230126	1165	22.32	20221013	5.39	N	049080	500	424 억	729351	N	N	48	N	N
84	20230817	140459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1402	5	2	0.36	572999470	413880	62.78	1374	1410	1370	1816	978	1397	1384.45	0.86	18306	1441	1419	1408	1386	1375	1413	1380	424	419	500	830	1	1	84883347	1190	-14.31	1.95	12	0.49	-98.00	718.00	2255	20230126	-37.83	1165	20221013	20.34	2255	-37.83	20230126	1355	3.47	20230103	2255	-37.83	20230126	1165	20.34	20221013	5.39	N	049080	500	424 억	729351	N	N	48	N	N
85	20230817	130455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1406	9	2	0.64	541080129	391160	59.33	1374	1406	1370	1816	978	1397	1383.27	0.86	13443	1441	1419	1408	1386	1375	1413	1380	424	419	500	830	1	1	84883347	1193	-14.35	1.96	12	0.46	-98.00	718.00	2255	20230126	-37.65	1165	20221013	20.69	2255	-37.65	20230126	1355	3.76	20230103	2255	-37.65	20230126	1165	20.69	20221013	5.39	N	049080	500	424 억	729351	N	N	48	N	N
86	20230817	120458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1395	-2	5	-0.14	484936292	351065	53.25	1374	1397	1370	1816	978	1397	1381.32	0.86	4250	1441	1419	1408	1386	1375	1413	1380	424	419	500	830	1	1	84883347	1184	-14.23	1.94	12	0.41	-98.00	718.00	2255	20230126	-38.14	1165	20221013	19.74	2255	-38.14	20230126	1355	2.95	20230103	2255	-38.14	20230126	1165	19.74	20221013	5.39	N	049080	500	424 억	729351	N	N	48	N	N
87	20230817	110458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1389	-8	5	-0.57	410517394	297603	45.14	1374	1395	1370	1816	978	1397	1379.41	0.86	-13410	1441	1419	1408	1386	1375	1413	1380	424	419	500	830	1	1	84883347	1179	-14.17	1.93	12	0.35	-98.00	718.00	2255	20230126	-38.40	1165	20221013	19.23	2255	-38.40	20230126	1355	2.51	20230103	2255	-38.40	20230126	1165	19.23	20221013	5.39	N	049080	500	424 억	729351	N	N	48	N	N
88	20230817	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1386	-11	5	-0.79	275577747	200099	30.35	1374	1392	1370	1816	978	1397	1377.20	0.86	4471	1441	1419	1408	1386	1375	1413	1380	424	419	500	830	1	1	84883347	1176	-14.14	1.93	12	0.24	-98.00	718.00	2255	20230126	-38.54	1165	20221013	18.97	2255	-38.54	20230126	1355	2.29	20230103	2255	-38.54	20230126	1165	18.97	20221013	5.39	N	049080	500	424 억	729351	N	N	48	N	N
89	20230817	090456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1390	-7	5	-0.50	62744452	45567	6.91	1374	1390	1374	1816	978	1397	1376.93	0.86	4972	1441	1419	1408	1386	1375	1413	1380	424	419	500	830	1	1	84883347	1180	-14.18	1.94	12	0.05	-98.00	718.00	2255	20230126	-38.36	1165	20221013	19.31	2255	-38.36	20230126	1355	2.58	20230103	2255	-38.36	20230126	1165	19.31	20221013	5.39	N	049080	500	424 억	729351	N	N	48	N	N
90	20230816	160457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1397	-34	5	-2.38	913425366	650706	98.74	1429	1430	1397	1860	1002	1431	1403.79	0.91	-44540	1493	1461	1443	1411	1393	1453	1403	424	429	500	850	1	1	84883347	1186	-14.26	1.95	12	0.77	-98.00	718.00	2255	20230126	-38.05	1165	20221013	19.91	2255	-38.05	20230126	1355	3.10	20230103	2255	-38.05	20230126	1165	19.91	20221013	5.51	N	049080	500	424 억	773891	N	N	48	N	N
91	20230816	150458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1399	-32	5	-2.24	843320044	600557	91.13	1429	1430	1397	1860	1002	1431	1404.23	0.91	-47140	1493	1461	1443	1411	1393	1453	1403	424	429	500	850	1	1	84883347	1188	-14.28	1.95	12	0.71	-98.00	718.00	2255	20230126	-37.96	1165	20221013	20.09	2255	-37.96	20230126	1355	3.25	20230103	2255	-37.96	20230126	1165	20.09	20221013	5.51	N	049080	500	424 억	773891	N	N	164	N	N
92	20230816	140457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1401	-30	5	-2.10	715473303	509173	77.26	1429	1430	1398	1860	1002	1431	1405.16	0.91	-59814	1493	1461	1443	1411	1393	1453	1403	424	429	500	850	1	1	84883347	1189	-14.30	1.95	12	0.60	-98.00	718.00	2255	20230126	-37.87	1165	20221013	20.26	2255	-37.87	20230126	1355	3.39	20230103	2255	-37.87	20230126	1165	20.26	20221013	5.51	N	049080	500	424 억	773891	N	N	164	N	N
93	20230816	130457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1402	-29	5	-2.03	612707102	435812	66.13	1429	1430	1398	1860	1002	1431	1405.89	0.91	-42358	1493	1461	1443	1411	1393	1453	1403	424	429	500	850	1	1	84883347	1190	-14.31	1.95	12	0.51	-98.00	718.00	2255	20230126	-37.83	1165	20221013	20.34	2255	-37.83	20230126	1355	3.47	20230103	2255	-37.83	20230126	1165	20.34	20221013	5.51	N	049080	500	424 억	773891	N	N	164	N	N
94	20230816	120503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1414	-17	5	-1.19	513489867	365190	55.41	1429	1430	1398	1860	1002	1431	1406.08	0.91	-65952	1493	1461	1443	1411	1393	1453	1403	424	429	500	850	1	1	84883347	1200	-14.43	1.97	12	0.43	-98.00	718.00	2255	20230126	-37.29	1165	20221013	21.37	2255	-37.29	20230126	1355	4.35	20230103	2255	-37.29	20230126	1165	21.37	20221013	5.51	N	049080	500	424 억	773891	N	N	164	N	N
95	20230816	110501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1413	-18	5	-1.26	447347268	318329	48.30	1429	1430	1398	1860	1002	1431	1405.29	0.91	-57643	1493	1461	1443	1411	1393	1453	1403	424	429	500	850	1	1	84883347	1199	-14.42	1.97	12	0.38	-98.00	718.00	2255	20230126	-37.34	1165	20221013	21.29	2255	-37.34	20230126	1355	4.28	20230103	2255	-37.34	20230126	1165	21.29	20221013	5.51	N	049080	500	424 억	773891	N	N	164	N	N
96	20230816	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1402	-29	5	-2.03	332001336	236251	35.85	1429	1430	1398	1860	1002	1431	1405.28	0.91	-68188	1493	1461	1443	1411	1393	1453	1403	424	429	500	850	1	1	84883347	1190	-14.31	1.95	12	0.28	-98.00	718.00	2255	20230126	-37.83	1165	20221013	20.34	2255	-37.83	20230126	1355	3.47	20230103	2255	-37.83	20230126	1165	20.34	20221013	5.51	N	049080	500	424 억	773891	N	N	164	N	N
97	20230816	090455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1418	-13	5	-0.91	48256647	33833	5.13	1429	1430	1416	1860	1002	1431	1426.30	0.91	-7069	1493	1461	1443	1411	1393	1453	1403	424	429	500	850	1	1	84883347	1204	-14.47	1.97	12	0.04	-98.00	718.00	2255	20230126	-37.12	1165	20221013	21.72	2255	-37.12	20230126	1355	4.65	20230103	2255	-37.12	20230126	1165	21.72	20221013	5.51	N	049080	500	424 억	773891	N	N	164	N	N
98	20230814	160452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1431	-44	5	-2.98	943476666	653403	77.00	1475	1475	1425	1917	1033	1475	1443.95	1.07	-129557	1520	1497	1475	1452	1430	1509	1464	424	442	500	880	1	1	84883347	1215	-14.60	1.99	12	0.77	-98.00	718.00	2255	20230126	-36.54	1165	20221013	22.83	2255	-36.54	20230126	1355	5.61	20230103	2255	-36.54	20230126	1165	22.83	20221013	5.46	N	049080	500	424 억	905479	N	N	164	N	N
99	20230814	150451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1438	-37	5	-2.51	870324789	602224	70.97	1475	1475	1425	1917	1033	1475	1445.18	1.07	-125576	1520	1497	1475	1452	1430	1509	1464	424	442	500	880	1	1	84883347	1221	-14.67	2.00	12	0.71	-98.00	718.00	2255	20230126	-36.23	1165	20221013	23.43	2255	-36.23	20230126	1355	6.13	20230103	2255	-36.23	20230126	1165	23.43	20221013	5.46	N	049080	500	424 억	905479	N	N	0	N	N
100	20230814	140450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	-46	5	-3.12	730482907	504528	59.45	1475	1475	1429	1917	1033	1475	1447.85	1.07	-123610	1520	1497	1475	1452	1430	1509	1464	424	442	500	880	1	1	84883347	1213	-14.58	1.99	12	0.59	-98.00	718.00	2255	20230126	-36.63	1165	20221013	22.66	2255	-36.63	20230126	1355	5.46	20230103	2255	-36.63	20230126	1165	22.66	20221013	5.46	N	049080	500	424 억	905479	N	N	0	N	N
101	20230814	130449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1442	-33	5	-2.24	553581357	381363	44.94	1475	1475	1438	1917	1033	1475	1451.59	1.07	-95371	1520	1497	1475	1452	1430	1509	1464	424	442	500	880	1	1	84883347	1224	-14.71	2.01	12	0.45	-98.00	718.00	2255	20230126	-36.05	1165	20221013	23.78	2255	-36.05	20230126	1355	6.42	20230103	2255	-36.05	20230126	1165	23.78	20221013	5.46	N	049080	500	424 억	905479	N	N	0	N	N
102	20230814	120448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1443	-32	5	-2.17	510158767	351258	41.39	1475	1475	1438	1917	1033	1475	1452.38	1.07	-89321	1520	1497	1475	1452	1430	1509	1464	424	442	500	880	1	1	84883347	1225	-14.72	2.01	12	0.41	-98.00	718.00	2255	20230126	-36.01	1165	20221013	23.86	2255	-36.01	20230126	1355	6.49	20230103	2255	-36.01	20230126	1165	23.86	20221013	5.46	N	049080	500	424 억	905479	N	N	0	N	N
103	20230814	110449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	-27	5	-1.83	379110029	260479	30.69	1475	1475	1438	1917	1033	1475	1455.43	1.07	-37115	1520	1497	1475	1452	1430	1509	1464	424	442	500	880	1	1	84883347	1229	-14.78	2.02	12	0.31	-98.00	718.00	2255	20230126	-35.79	1165	20221013	24.29	2255	-35.79	20230126	1355	6.86	20230103	2255	-35.79	20230126	1165	24.29	20221013	5.46	N	049080	500	424 억	905479	N	N	0	N	N
104	20230814	100448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1451	-24	5	-1.63	300541884	206361	24.32	1475	1475	1438	1917	1033	1475	1456.39	1.07	-16650	1520	1497	1475	1452	1430	1509	1464	424	442	500	880	1	1	84883347	1232	-14.81	2.02	12	0.24	-98.00	718.00	2255	20230126	-35.65	1165	20221013	24.55	2255	-35.65	20230126	1355	7.08	20230103	2255	-35.65	20230126	1165	24.55	20221013	5.46	N	049080	500	424 억	905479	N	N	0	N	N
105	20230814	090448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	-16	5	-1.08	55658270	37940	4.47	1475	1475	1459	1917	1033	1475	1467.01	1.07	-18326	1520	1497	1475	1452	1430	1509	1464	424	442	500	880	1	1	84883347	1238	-14.89	2.03	12	0.04	-98.00	718.00	2255	20230126	-35.30	1165	20221013	25.24	2255	-35.30	20230126	1355	7.68	20230103	2255	-35.30	20230126	1165	25.24	20221013	5.46	N	049080	500	424 억	905479	N	N	0	N	N
106	20230811	160448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1475	16	2	1.10	1245951477	841650	85.83	1453	1498	1453	1896	1022	1459	1480.40	0.85	186099	1488	1473	1456	1441	1424	1481	1449	424	437	500	870	1	1	84883347	1252	-15.05	2.05	12	0.99	-98.00	718.00	2255	20230126	-34.59	1165	20221013	26.61	2255	-34.59	20230126	1355	8.86	20230103	2255	-34.59	20230126	1165	26.61	20221013	5.35	N	049080	500	424 억	719638	N	N	3	N	N
107	20230811	150445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	19	2	1.30	1145324938	773477	78.88	1453	1498	1453	1896	1022	1459	1480.75	0.85	189135	1488	1473	1456	1441	1424	1481	1449	424	437	500	870	1	1	84883347	1255	-15.08	2.06	12	0.91	-98.00	718.00	2255	20230126	-34.46	1165	20221013	26.87	2255	-34.46	20230126	1355	9.08	20230103	2255	-34.46	20230126	1165	26.87	20221013	5.35	N	049080	500	424 억	719638	N	N	3	N	N
108	20230811	140446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	24	2	1.64	1014860097	685095	69.87	1453	1498	1453	1896	1022	1459	1481.34	0.85	182005	1488	1473	1456	1441	1424	1481	1449	424	437	500	870	1	1	84883347	1259	-15.13	2.07	12	0.81	-98.00	718.00	2255	20230126	-34.24	1165	20221013	27.30	2255	-34.24	20230126	1355	9.45	20230103	2255	-34.24	20230126	1165	27.30	20221013	5.35	N	049080	500	424 억	719638	N	N	3	N	N
109	20230811	130444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1484	25	2	1.71	929833679	627799	64.02	1453	1498	1453	1896	1022	1459	1481.10	0.85	191763	1488	1473	1456	1441	1424	1481	1449	424	437	500	870	1	1	84883347	1260	-15.14	2.07	12	0.74	-98.00	718.00	2255	20230126	-34.19	1165	20221013	27.38	2255	-34.19	20230126	1355	9.52	20230103	2255	-34.19	20230126	1165	27.38	20221013	5.35	N	049080	500	424 억	719638	N	N	3	N	N
110	20230811	120442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	24	2	1.64	861358656	581659	59.32	1453	1498	1453	1896	1022	1459	1480.87	0.85	183137	1488	1473	1456	1441	1424	1481	1449	424	437	500	870	1	1	84883347	1259	-15.13	2.07	12	0.69	-98.00	718.00	2255	20230126	-34.24	1165	20221013	27.30	2255	-34.24	20230126	1355	9.45	20230103	2255	-34.24	20230126	1165	27.30	20221013	5.35	N	049080	500	424 억	719638	N	N	3	N	N
111	20230811	110441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1491	32	2	2.19	671101311	453236	46.22	1453	1498	1453	1896	1022	1459	1480.69	0.85	162656	1488	1473	1456	1441	1424	1481	1449	424	437	500	870	1	1	84883347	1266	-15.21	2.08	12	0.53	-98.00	718.00	2255	20230126	-33.88	1165	20221013	27.98	2255	-33.88	20230126	1355	10.04	20230103	2255	-33.88	20230126	1165	27.98	20221013	5.35	N	049080	500	424 억	719638	N	N	3	N	N
112	20230811	100439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	26	2	1.78	452570235	306410	31.25	1453	1490	1453	1896	1022	1459	1477.01	0.85	117152	1488	1473	1456	1441	1424	1481	1449	424	437	500	870	1	1	84883347	1261	-15.15	2.07	12	0.36	-98.00	718.00	2255	20230126	-34.15	1165	20221013	27.47	2255	-34.15	20230126	1355	9.59	20230103	2255	-34.15	20230126	1165	27.47	20221013	5.35	N	049080	500	424 억	719638	N	N	3	N	N
113	20230811	090445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1466	7	2	0.48	29640158	20339	2.07	1453	1468	1453	1896	1022	1459	1457.31	0.85	6750	1488	1473	1456	1441	1424	1481	1449	424	437	500	870	1	1	84883347	1244	-14.96	2.04	12	0.02	-98.00	718.00	2255	20230126	-34.99	1165	20221013	25.84	2255	-34.99	20230126	1355	8.19	20230103	2255	-34.99	20230126	1165	25.84	20221013	5.35	N	049080	500	424 억	719638	N	N	3	N	N
114	20230810	160443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	1	2	0.07	1391037137	959288	11.35	1458	1471	1439	1895	1021	1458	1450.03	0.74	91480	1698	1577	1489	1368	1280	1638	1429	424	437	500	870	1	1	84883347	1238	-14.89	2.03	12	1.13	-98.00	718.00	2255	20230126	-35.30	1165	20221013	25.24	2255	-35.30	20230126	1355	7.68	20230103	2255	-35.30	20230126	1165	25.24	20221013	5.32	N	049080	500	424 억	625990	N	N	1915	N	N
115	20230810	150439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	4	2	0.27	1344297178	927265	10.97	1458	1471	1439	1895	1021	1458	1449.72	0.74	94589	1698	1577	1489	1368	1280	1638	1429	424	437	500	870	1	1	84883347	1241	-14.92	2.04	12	1.09	-98.00	718.00	2255	20230126	-35.17	1165	20221013	25.49	2255	-35.17	20230126	1355	7.90	20230103	2255	-35.17	20230126	1165	25.49	20221013	5.32	N	049080	500	424 억	625990	N	N	1915	N	N
116	20230810	140440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1452	-6	5	-0.41	1145363759	790831	9.36	1458	1471	1439	1895	1021	1458	1448.27	0.74	97189	1698	1577	1489	1368	1280	1638	1429	424	437	500	870	1	1	84883347	1233	-14.82	2.02	12	0.93	-98.00	718.00	2255	20230126	-35.61	1165	20221013	24.64	2255	-35.61	20230126	1355	7.16	20230103	2255	-35.61	20230126	1165	24.64	20221013	5.32	N	049080	500	424 억	625990	N	N	1915	N	N
117	20230810	130435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1444	-14	5	-0.96	1080100331	745664	8.82	1458	1471	1439	1895	1021	1458	1448.47	0.74	96597	1698	1577	1489	1368	1280	1638	1429	424	437	500	870	1	1	84883347	1226	-14.73	2.01	12	0.88	-98.00	718.00	2255	20230126	-35.96	1165	20221013	23.95	2255	-35.96	20230126	1355	6.57	20230103	2255	-35.96	20230126	1165	23.95	20221013	5.32	N	049080	500	424 억	625990	N	N	1915	N	N
118	20230810	120442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	-10	5	-0.69	887489457	612247	7.24	1458	1471	1442	1895	1021	1458	1449.52	0.74	91815	1698	1577	1489	1368	1280	1638	1429	424	437	500	870	1	1	84883347	1229	-14.78	2.02	12	0.72	-98.00	718.00	2255	20230126	-35.79	1165	20221013	24.29	2255	-35.79	20230126	1355	6.86	20230103	2255	-35.79	20230126	1165	24.29	20221013	5.32	N	049080	500	424 억	625990	N	N	1915	N	N
119	20230810	110443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	-10	5	-0.69	785605751	541929	6.41	1458	1471	1442	1895	1021	1458	1449.61	0.74	50891	1698	1577	1489	1368	1280	1638	1429	424	437	500	870	1	1	84883347	1229	-14.78	2.02	12	0.64	-98.00	718.00	2255	20230126	-35.79	1165	20221013	24.29	2255	-35.79	20230126	1355	6.86	20230103	2255	-35.79	20230126	1165	24.29	20221013	5.32	N	049080	500	424 억	625990	N	N	1915	N	N
120	20230810	100442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1449	-9	5	-0.62	573614753	395359	4.68	1458	1471	1442	1895	1021	1458	1450.82	0.74	36511	1698	1577	1489	1368	1280	1638	1429	424	437	500	870	1	1	84883347	1230	-14.79	2.02	12	0.47	-98.00	718.00	2255	20230126	-35.74	1165	20221013	24.38	2255	-35.74	20230126	1355	6.94	20230103	2255	-35.74	20230126	1165	24.38	20221013	5.32	N	049080	500	424 억	625990	N	N	1915	N	N
121	20230810	090445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1461	3	2	0.21	110651915	75807	0.90	1458	1471	1458	1895	1021	1458	1459.71	0.74	-15805	1698	1577	1489	1368	1280	1638	1429	424	437	500	870	1	1	84883347	1240	-14.91	2.03	12	0.09	-98.00	718.00	2255	20230126	-35.21	1165	20221013	25.41	2255	-35.21	20230126	1355	7.82	20230103	2255	-35.21	20230126	1165	25.41	20221013	5.32	N	049080	500	424 억	625990	N	N	1915	N	N
122	20230809	160440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	52	2	3.70	12904199851	8435645	1483.33	1401	1610	1401	1827	985	1406	1529.77	1.25	-432105	1478	1441	1422	1385	1366	1432	1376	424	421	500	840	1	1	84883347	1238	-14.88	2.03	12	9.94	-98.00	718.00	2255	20230126	-35.34	1165	20221013	25.15	2255	-35.34	20230126	1355	7.60	20230103	2255	-35.34	20230126	1165	25.15	20221013	5.32	N	049080	500	424 억	1057869	N	N	1915	N	N
123	20230809	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1457	51	2	3.63	12758806244	8335852	1465.78	1401	1610	1401	1827	985	1406	1530.60	1.25	-438139	1478	1441	1422	1385	1366	1432	1376	424	421	500	840	1	1	84883347	1237	-14.87	2.03	12	9.82	-98.00	718.00	2255	20230126	-35.39	1165	20221013	25.06	2255	-35.39	20230126	1355	7.53	20230103	2255	-35.39	20230126	1165	25.06	20221013	5.32	N	049080	500	424 억	1057869	N	N	0	N	N
124	20230809	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	47	2	3.34	12517082103	8170000	1436.61	1401	1610	1401	1827	985	1406	1532.09	1.25	-445928	1478	1441	1422	1385	1366	1432	1376	424	421	500	840	1	1	84883347	1233	-14.83	2.02	12	9.62	-98.00	718.00	2255	20230126	-35.57	1165	20221013	24.72	2255	-35.57	20230126	1355	7.23	20230103	2255	-35.57	20230126	1165	24.72	20221013	5.32	N	049080	500	424 억	1057869	N	N	0	N	N
125	20230809	130444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	53	2	3.77	12271860849	8001845	1407.05	1401	1610	1401	1827	985	1406	1533.64	1.25	-451906	1478	1441	1422	1385	1366	1432	1376	424	421	500	840	1	1	84883347	1238	-14.89	2.03	12	9.43	-98.00	718.00	2255	20230126	-35.30	1165	20221013	25.24	2255	-35.30	20230126	1355	7.68	20230103	2255	-35.30	20230126	1165	25.24	20221013	5.32	N	049080	500	424 억	1057869	N	N	0	N	N
126	20230809	120442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	53	2	3.77	11637955309	7566690	1330.53	1401	1610	1401	1827	985	1406	1538.06	1.25	-464617	1478	1441	1422	1385	1366	1432	1376	424	421	500	840	1	1	84883347	1238	-14.89	2.03	12	8.91	-98.00	718.00	2255	20230126	-35.30	1165	20221013	25.24	2255	-35.30	20230126	1355	7.68	20230103	2255	-35.30	20230126	1165	25.24	20221013	5.32	N	049080	500	424 억	1057869	N	N	0	N	N
127	20230809	110440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1438	32	2	2.28	279904702	196464	34.55	1401	1447	1401	1827	985	1406	1424.75	1.25	60992	1478	1441	1422	1385	1366	1432	1376	424	421	500	840	1	1	84883347	1221	-14.67	2.00	12	0.23	-98.00	718.00	2255	20230126	-36.23	1165	20221013	23.43	2255	-36.23	20230126	1355	6.13	20230103	2255	-36.23	20230126	1165	23.43	20221013	5.32	N	049080	500	424 억	1057869	N	N	0	N	N
128	20230809	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	23	2	1.64	162945051	114913	20.21	1401	1430	1401	1827	985	1406	1418.03	1.25	64370	1478	1441	1422	1385	1366	1432	1376	424	421	500	840	1	1	84883347	1213	-14.58	1.99	12	0.14	-98.00	718.00	2255	20230126	-36.63	1165	20221013	22.66	2255	-36.63	20230126	1355	5.46	20230103	2255	-36.63	20230126	1165	22.66	20221013	5.32	N	049080	500	424 억	1057869	N	N	0	N	N
129	20230809	090435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1408	2	2	0.14	9004697	6411	1.13	1401	1415	1401	1827	985	1406	1404.47	1.25	-310	1478	1441	1422	1385	1366	1432	1376	424	421	500	840	1	1	84883347	1195	-14.37	1.96	12	0.01	-98.00	718.00	2255	20230126	-37.56	1165	20221013	20.86	2255	-37.56	20230126	1355	3.91	20230103	2255	-37.56	20230126	1165	20.86	20221013	5.32	N	049080	500	424 억	1057869	N	N	0	N	N
130	20230808	160444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1406	-41	5	-2.83	792857555	556112	114.05	1446	1459	1403	1881	1013	1447	1425.82	1.46	-183324	1484	1465	1445	1426	1406	1475	1436	424	434	500	860	1	1	84883347	1193	-14.35	1.96	12	0.66	-98.00	718.00	2255	20230126	-37.65	1165	20221013	20.69	2255	-37.65	20230126	1355	3.76	20230103	2255	-37.65	20230126	1165	20.69	20221013	5.34	N	049080	500	424 억	1241193	N	N	1587	N	N
131	20230808	150438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1409	-38	5	-2.63	722277648	505927	103.76	1446	1459	1408	1881	1013	1447	1427.63	1.46	-187434	1484	1465	1445	1426	1406	1475	1436	424	434	500	860	1	1	84883347	1196	-14.38	1.96	12	0.60	-98.00	718.00	2255	20230126	-37.52	1165	20221013	20.94	2255	-37.52	20230126	1355	3.99	20230103	2255	-37.52	20230126	1165	20.94	20221013	5.34	N	049080	500	424 억	1241193	N	N	1587	N	N
132	20230808	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1420	-27	5	-1.87	553539133	386725	79.31	1446	1459	1418	1881	1013	1447	1431.35	1.46	-147750	1484	1465	1445	1426	1406	1475	1436	424	434	500	860	1	1	84883347	1205	-14.49	1.98	12	0.46	-98.00	718.00	2255	20230126	-37.03	1165	20221013	21.89	2255	-37.03	20230126	1355	4.80	20230103	2255	-37.03	20230126	1165	21.89	20221013	5.34	N	049080	500	424 억	1241193	N	N	1587	N	N
133	20230808	130430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1421	-26	5	-1.80	486362003	339461	69.62	1446	1459	1418	1881	1013	1447	1432.75	1.46	-139695	1484	1465	1445	1426	1406	1475	1436	424	434	500	860	1	1	84883347	1206	-14.50	1.98	12	0.40	-98.00	718.00	2255	20230126	-36.98	1165	20221013	21.97	2255	-36.98	20230126	1355	4.87	20230103	2255	-36.98	20230126	1165	21.97	20221013	5.34	N	049080	500	424 억	1241193	N	N	1587	N	N
134	20230808	120435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1421	-26	5	-1.80	439351081	306391	62.84	1446	1459	1418	1881	1013	1447	1433.96	1.46	-132065	1484	1465	1445	1426	1406	1475	1436	424	434	500	860	1	1	84883347	1206	-14.50	1.98	12	0.36	-98.00	718.00	2255	20230126	-36.98	1165	20221013	21.97	2255	-36.98	20230126	1355	4.87	20230103	2255	-36.98	20230126	1165	21.97	20221013	5.34	N	049080	500	424 억	1241193	N	N	1587	N	N
135	20230808	110431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1424	-23	5	-1.59	306276423	212760	43.63	1446	1459	1424	1881	1013	1447	1439.54	1.46	-102139	1484	1465	1445	1426	1406	1475	1436	424	434	500	860	1	1	84883347	1209	-14.53	1.98	12	0.25	-98.00	718.00	2255	20230126	-36.85	1165	20221013	22.23	2255	-36.85	20230126	1355	5.09	20230103	2255	-36.85	20230126	1165	22.23	20221013	5.34	N	049080	500	424 억	1241193	N	N	1587	N	N
136	20230808	100437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	-2	5	-0.14	154508804	106842	21.91	1446	1459	1435	1881	1013	1447	1446.14	1.46	-37942	1484	1465	1445	1426	1406	1475	1436	424	434	500	860	1	1	84883347	1227	-14.74	2.01	12	0.13	-98.00	718.00	2255	20230126	-35.92	1165	20221013	24.03	2255	-35.92	20230126	1355	6.64	20230103	2255	-35.92	20230126	1165	24.03	20221013	5.34	N	049080	500	424 억	1241193	N	N	1587	N	N
137	20230808	090437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	11	2	0.76	59409572	40938	8.40	1446	1459	1446	1881	1013	1447	1451.21	1.46	11993	1484	1465	1445	1426	1406	1475	1436	424	434	500	860	1	1	84883347	1238	-14.88	2.03	12	0.05	-98.00	718.00	2255	20230126	-35.34	1165	20221013	25.15	2255	-35.34	20230126	1355	7.60	20230103	2255	-35.34	20230126	1165	25.15	20221013	5.34	N	049080	500	424 억	1241193	N	N	1587	N	N
138	20230807	160435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	8	2	0.56	695473950	481715	115.86	1439	1464	1425	1870	1008	1439	1443.73	1.34	102225	1485	1462	1442	1419	1399	1473	1430	424	431	500	860	1	1	84883347	1228	-14.77	2.02	12	0.57	-98.00	718.00	2255	20230126	-35.83	1165	20221013	24.21	2255	-35.83	20230126	1355	6.79	20230103	2255	-35.83	20230126	1165	24.21	20221013	5.34	N	049080	500	424 억	1138968	N	N	1523	N	N
139	20230807	150434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	1	2	0.07	659892833	457093	109.94	1439	1464	1425	1870	1008	1439	1443.67	1.34	96124	1485	1462	1442	1419	1399	1473	1430	424	431	500	860	1	1	84883347	1222	-14.69	2.01	12	0.54	-98.00	718.00	2255	20230126	-36.14	1165	20221013	23.61	2255	-36.14	20230126	1355	6.27	20230103	2255	-36.14	20230126	1165	23.61	20221013	5.34	N	049080	500	424 억	1138968	N	N	0	N	N
140	20230807	140436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1449	10	2	0.69	563011313	389865	93.77	1439	1464	1425	1870	1008	1439	1444.12	1.34	90348	1485	1462	1442	1419	1399	1473	1430	424	431	500	860	1	1	84883347	1230	-14.79	2.02	12	0.46	-98.00	718.00	2255	20230126	-35.74	1165	20221013	24.38	2255	-35.74	20230126	1355	6.94	20230103	2255	-35.74	20230126	1165	24.38	20221013	5.34	N	049080	500	424 억	1138968	N	N	0	N	N
141	20230807	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1454	15	2	1.04	514346764	356281	85.69	1439	1464	1425	1870	1008	1439	1443.65	1.34	106356	1485	1462	1442	1419	1399	1473	1430	424	431	500	860	1	1	84883347	1234	-14.84	2.03	12	0.42	-98.00	718.00	2255	20230126	-35.52	1165	20221013	24.81	2255	-35.52	20230126	1355	7.31	20230103	2255	-35.52	20230126	1165	24.81	20221013	5.34	N	049080	500	424 억	1138968	N	N	0	N	N
142	20230807	120431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1463	24	2	1.67	441649483	306444	73.71	1439	1463	1425	1870	1008	1439	1441.21	1.34	97728	1485	1462	1442	1419	1399	1473	1430	424	431	500	860	1	1	84883347	1242	-14.93	2.04	12	0.36	-98.00	718.00	2255	20230126	-35.12	1165	20221013	25.58	2255	-35.12	20230126	1355	7.97	20230103	2255	-35.12	20230126	1165	25.58	20221013	5.34	N	049080	500	424 억	1138968	N	N	0	N	N
143	20230807	110429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	9	2	0.63	364260926	253294	60.92	1439	1455	1425	1870	1008	1439	1438.10	1.34	63928	1485	1462	1442	1419	1399	1473	1430	424	431	500	860	1	1	84883347	1229	-14.78	2.02	12	0.30	-98.00	718.00	2255	20230126	-35.79	1165	20221013	24.29	2255	-35.79	20230126	1355	6.86	20230103	2255	-35.79	20230126	1165	24.29	20221013	5.34	N	049080	500	424 억	1138968	N	N	0	N	N
144	20230807	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	1	2	0.07	214011572	149537	35.97	1439	1450	1425	1870	1008	1439	1431.16	1.34	-1309	1485	1462	1442	1419	1399	1473	1430	424	431	500	860	1	1	84883347	1222	-14.69	2.01	12	0.18	-98.00	718.00	2255	20230126	-36.14	1165	20221013	23.61	2255	-36.14	20230126	1355	6.27	20230103	2255	-36.14	20230126	1165	23.61	20221013	5.34	N	049080	500	424 억	1138968	N	N	0	N	N
145	20230807	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1431	-8	5	-0.56	40989736	28565	6.87	1439	1450	1430	1870	1008	1439	1434.96	1.34	-24503	1485	1462	1442	1419	1399	1473	1430	424	431	500	860	1	1	84883347	1215	-14.60	1.99	12	0.03	-98.00	718.00	2255	20230126	-36.54	1165	20221013	22.83	2255	-36.54	20230126	1355	5.61	20230103	2255	-36.54	20230126	1165	22.83	20221013	5.34	N	049080	500	424 억	1138968	N	N	0	N	N
146	20230804	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1439	-6	5	-0.42	594264255	413760	48.70	1435	1465	1422	1878	1012	1445	1436.23	1.40	-51047	1499	1471	1446	1418	1393	1459	1406	424	433	500	860	1	1	84883347	1221	-14.68	2.00	12	0.49	-98.00	718.00	2255	20230126	-36.19	1165	20221013	23.52	2255	-36.19	20230126	1355	6.20	20230103	2255	-36.19	20230126	1165	23.52	20221013	5.40	N	049080	500	424 억	1188904	N	N	0	N	N
147	20230804	150429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1440	-5	5	-0.35	539047669	375441	44.19	1435	1465	1422	1878	1012	1445	1435.77	1.40	-49798	1499	1471	1446	1418	1393	1459	1406	424	433	500	860	1	1	84883347	1222	-14.69	2.01	12	0.44	-98.00	718.00	2255	20230126	-36.14	1165	20221013	23.61	2255	-36.14	20230126	1355	6.27	20230103	2255	-36.14	20230126	1165	23.61	20221013	5.40	N	049080	500	424 억	1188904	N	N	0	N	N
148	20230804	140436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	-8	5	-0.55	459327456	320067	37.67	1435	1465	1422	1878	1012	1445	1435.10	1.40	-46370	1499	1471	1446	1418	1393	1459	1406	424	433	500	860	1	1	84883347	1220	-14.66	2.00	12	0.38	-98.00	718.00	2255	20230126	-36.27	1165	20221013	23.35	2255	-36.27	20230126	1355	6.05	20230103	2255	-36.27	20230126	1165	23.35	20221013	5.40	N	049080	500	424 억	1188904	N	N	0	N	N
149	20230804	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	-18	5	-1.25	433939050	302306	35.58	1435	1465	1422	1878	1012	1445	1435.43	1.40	-49652	1499	1471	1446	1418	1393	1459	1406	424	433	500	860	1	1	84883347	1211	-14.56	1.99	12	0.36	-98.00	718.00	2255	20230126	-36.72	1165	20221013	22.49	2255	-36.72	20230126	1355	5.31	20230103	2255	-36.72	20230126	1165	22.49	20221013	5.40	N	049080	500	424 억	1188904	N	N	0	N	N
150	20230804	120429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1434	-11	5	-0.76	358969650	249728	29.39	1435	1465	1422	1878	1012	1445	1437.44	1.40	-22842	1499	1471	1446	1418	1393	1459	1406	424	433	500	860	1	1	84883347	1217	-14.63	2.00	12	0.29	-98.00	718.00	2255	20230126	-36.41	1165	20221013	23.09	2255	-36.41	20230126	1355	5.83	20230103	2255	-36.41	20230126	1165	23.09	20221013	5.40	N	049080	500	424 억	1188904	N	N	0	N	N
151	20230804	110431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1444	-1	5	-0.07	287911606	200215	23.57	1435	1465	1422	1878	1012	1445	1438.01	1.40	-10584	1499	1471	1446	1418	1393	1459	1406	424	433	500	860	1	1	84883347	1226	-14.73	2.01	12	0.24	-98.00	718.00	2255	20230126	-35.96	1165	20221013	23.95	2255	-35.96	20230126	1355	6.57	20230103	2255	-35.96	20230126	1165	23.95	20221013	5.40	N	049080	500	424 억	1188904	N	N	0	N	N
152	20230804	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1439	-6	5	-0.42	206956382	143998	16.95	1435	1465	1422	1878	1012	1445	1437.22	1.40	-34425	1499	1471	1446	1418	1393	1459	1406	424	433	500	860	1	1	84883347	1221	-14.68	2.00	12	0.17	-98.00	718.00	2255	20230126	-36.19	1165	20221013	23.52	2255	-36.19	20230126	1355	6.20	20230103	2255	-36.19	20230126	1165	23.52	20221013	5.40	N	049080	500	424 억	1188904	N	N	0	N	N
153	20230804	090426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	-17	5	-1.18	38969833	27192	3.20	1435	1445	1427	1878	1012	1445	1433.14	1.40	-14675	1499	1471	1446	1418	1393	1459	1406	424	433	500	860	1	1	84883347	1212	-14.57	1.99	12	0.03	-98.00	718.00	2255	20230126	-36.67	1165	20221013	22.58	2255	-36.67	20230126	1355	5.39	20230103	2255	-36.67	20230126	1165	22.58	20221013	5.40	N	049080	500	424 억	1188904	N	N	0	N	N
154	20230803	160426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	-31	5	-2.10	1209394716	840513	109.14	1464	1474	1421	1918	1034	1476	1438.87	1.46	-53503	1524	1499	1487	1462	1450	1494	1457	424	442	500	880	1	1	84883347	1227	-14.74	2.01	12	0.99	-98.00	718.00	2255	20230126	-35.92	1165	20221013	24.03	2255	-35.92	20230126	1355	6.64	20230103	2255	-35.92	20230126	1165	24.03	20221013	5.39	N	049080	500	424 억	1242407	N	N	0	N	N
155	20230803	150429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	-39	5	-2.64	1182981273	822204	106.77	1464	1474	1421	1918	1034	1476	1438.79	1.46	-51428	1524	1499	1487	1462	1450	1494	1457	424	442	500	880	1	1	84883347	1220	-14.66	2.00	12	0.97	-98.00	718.00	2255	20230126	-36.27	1165	20221013	23.35	2255	-36.27	20230126	1355	6.05	20230103	2255	-36.27	20230126	1165	23.35	20221013	5.39	N	049080	500	424 억	1242407	N	N	0	N	N
156	20230803	140424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1434	-42	5	-2.85	1090426048	757741	98.40	1464	1474	1421	1918	1034	1476	1439.05	1.46	-62535	1524	1499	1487	1462	1450	1494	1457	424	442	500	880	1	1	84883347	1217	-14.63	2.00	12	0.89	-98.00	718.00	2255	20230126	-36.41	1165	20221013	23.09	2255	-36.41	20230126	1355	5.83	20230103	2255	-36.41	20230126	1165	23.09	20221013	5.39	N	049080	500	424 억	1242407	N	N	0	N	N
157	20230803	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1430	-46	5	-3.12	1036740370	720206	93.52	1464	1474	1421	1918	1034	1476	1439.51	1.46	-61554	1524	1499	1487	1462	1450	1494	1457	424	442	500	880	1	1	84883347	1214	-14.59	1.99	12	0.85	-98.00	718.00	2255	20230126	-36.59	1165	20221013	22.75	2255	-36.59	20230126	1355	5.54	20230103	2255	-36.59	20230126	1165	22.75	20221013	5.39	N	049080	500	424 억	1242407	N	N	0	N	N
158	20230803	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	-53	5	-3.59	880906017	610991	79.34	1464	1474	1421	1918	1034	1476	1441.77	1.46	-58393	1524	1499	1487	1462	1450	1494	1457	424	442	500	880	1	1	84883347	1208	-14.52	1.98	12	0.72	-98.00	718.00	2255	20230126	-36.90	1165	20221013	22.15	2255	-36.90	20230126	1355	5.02	20230103	2255	-36.90	20230126	1165	22.15	20221013	5.39	N	049080	500	424 억	1242407	N	N	0	N	N
159	20230803	110424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1431	-45	5	-3.05	726204344	502478	65.25	1464	1474	1425	1918	1034	1476	1445.25	1.46	-35999	1524	1499	1487	1462	1450	1494	1457	424	442	500	880	1	1	84883347	1215	-14.60	1.99	12	0.59	-98.00	718.00	2255	20230126	-36.54	1165	20221013	22.83	2255	-36.54	20230126	1355	5.61	20230103	2255	-36.54	20230126	1165	22.83	20221013	5.39	N	049080	500	424 억	1242407	N	N	0	N	N
160	20230803	100424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1446	-30	5	-2.03	494246287	341344	44.33	1464	1474	1425	1918	1034	1476	1447.94	1.46	35030	1524	1499	1487	1462	1450	1494	1457	424	442	500	880	1	1	84883347	1227	-14.76	2.01	12	0.40	-98.00	718.00	2255	20230126	-35.88	1165	20221013	24.12	2255	-35.88	20230126	1355	6.72	20230103	2255	-35.88	20230126	1165	24.12	20221013	5.39	N	049080	500	424 억	1242407	N	N	0	N	N
161	20230803	090424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1439	-37	5	-2.51	99756719	68415	8.88	1464	1474	1425	1918	1034	1476	1458.11	1.46	-40045	1524	1499	1487	1462	1450	1494	1457	424	442	500	880	1	1	84883347	1221	-14.68	2.00	12	0.08	-98.00	718.00	2255	20230126	-36.19	1165	20221013	23.52	2255	-36.19	20230126	1355	6.20	20230103	2255	-36.19	20230126	1165	23.52	20221013	5.39	N	049080	500	424 억	1242407	N	N	0	N	N
162	20230802	160426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1476	-14	5	-0.94	1141929919	765070	110.22	1490	1512	1475	1937	1043	1490	1492.68	1.39	57989	1532	1511	1493	1472	1454	1521	1482	424	447	500	890	1	1	84883347	1253	-15.06	2.06	12	0.90	-98.00	718.00	2255	20230126	-34.55	1165	20221013	26.70	2255	-34.55	20230126	1355	8.93	20230103	2255	-34.55	20230126	1165	26.70	20221013	5.38	N	049080	500	424 억	1183325	N	N	2045	N	N
163	20230802	150431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	-7	5	-0.47	1095855117	733925	105.73	1490	1512	1475	1937	1043	1490	1493.14	1.39	56804	1532	1511	1493	1472	1454	1521	1482	424	447	500	890	1	1	84883347	1259	-15.13	2.07	12	0.86	-98.00	718.00	2255	20230126	-34.24	1165	20221013	27.30	2255	-34.24	20230126	1355	9.45	20230103	2255	-34.24	20230126	1165	27.30	20221013	5.38	N	049080	500	424 억	1183325	N	N	2045	N	N
164	20230802	140427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	-7	5	-0.47	951037549	636045	91.63	1490	1512	1475	1937	1043	1490	1495.24	1.39	48425	1532	1511	1493	1472	1454	1521	1482	424	447	500	890	1	1	84883347	1259	-15.13	2.07	12	0.75	-98.00	718.00	2255	20230126	-34.24	1165	20221013	27.30	2255	-34.24	20230126	1355	9.45	20230103	2255	-34.24	20230126	1165	27.30	20221013	5.38	N	049080	500	424 억	1183325	N	N	2045	N	N
165	20230802	130425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1498	8	2	0.54	732536329	489268	70.49	1490	1512	1475	1937	1043	1490	1497.21	1.39	77167	1532	1511	1493	1472	1454	1521	1482	424	447	500	890	1	1	84883347	1272	-15.29	2.09	12	0.58	-98.00	718.00	2255	20230126	-33.57	1165	20221013	28.58	2255	-33.57	20230126	1355	10.55	20230103	2255	-33.57	20230126	1165	28.58	20221013	5.38	N	049080	500	424 억	1183325	N	N	2045	N	N
166	20230802	120421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	15	2	1.01	601536976	401979	57.91	1490	1512	1475	1937	1043	1490	1496.44	1.39	66740	1532	1511	1493	1472	1454	1521	1482	424	447	500	890	1	1	84883347	1277	-15.36	2.10	12	0.47	-98.00	718.00	2255	20230126	-33.26	1165	20221013	29.18	2255	-33.26	20230126	1355	11.07	20230103	2255	-33.26	20230126	1165	29.18	20221013	5.38	N	049080	500	424 억	1183325	N	N	2045	N	N
167	20230802	110420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	6	2	0.40	425433826	284411	40.97	1490	1512	1475	1937	1043	1490	1495.84	1.39	48914	1532	1511	1493	1472	1454	1521	1482	424	447	500	890	1	1	84883347	1270	-15.27	2.08	12	0.34	-98.00	718.00	2255	20230126	-33.66	1165	20221013	28.41	2255	-33.66	20230126	1355	10.41	20230103	2255	-33.66	20230126	1165	28.41	20221013	5.38	N	049080	500	424 억	1183325	N	N	2045	N	N
168	20230802	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1497	7	2	0.47	283212463	189899	27.36	1490	1508	1475	1937	1043	1490	1491.38	1.39	56240	1532	1511	1493	1472	1454	1521	1482	424	447	500	890	1	1	84883347	1271	-15.28	2.08	12	0.22	-98.00	718.00	2255	20230126	-33.61	1165	20221013	28.50	2255	-33.61	20230126	1355	10.48	20230103	2255	-33.61	20230126	1165	28.50	20221013	5.38	N	049080	500	424 억	1183325	N	N	2045	N	N
169	20230802	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1488	-2	5	-0.13	12180203	8182	1.18	1490	1490	1482	1937	1043	1490	1488.66	1.39	-1664	1532	1511	1493	1472	1454	1521	1482	424	447	500	890	1	1	84883347	1263	-15.18	2.07	12	0.01	-98.00	718.00	2255	20230126	-34.01	1165	20221013	27.73	2255	-34.01	20230126	1355	9.82	20230103	2255	-34.01	20230126	1165	27.73	20221013	5.38	N	049080	500	424 억	1183325	N	N	2045	N	N
170	20230801	160424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	3	2	0.20	1031395746	690065	141.13	1475	1514	1475	1933	1041	1487	1494.64	1.46	-52782	1511	1499	1482	1470	1453	1505	1476	424	446	500	890	1	1	84883347	1265	-15.20	2.08	12	0.81	-98.00	718.00	2255	20230126	-33.92	1165	20221013	27.90	2255	-33.92	20230126	1355	9.96	20230103	2255	-33.92	20230126	1165	27.90	20221013	5.50	N	049080	500	424 억	1236101	N	N	1853	N	N
171	20230801	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	0	3	0.00	968860290	648047	132.54	1475	1514	1475	1933	1041	1487	1495.05	1.46	-71696	1511	1499	1482	1470	1453	1505	1476	424	446	500	890	1	1	84883347	1262	-15.17	2.07	12	0.76	-98.00	718.00	2255	20230126	-34.06	1165	20221013	27.64	2255	-34.06	20230126	1355	9.74	20230103	2255	-34.06	20230126	1165	27.64	20221013	5.50	N	049080	500	424 억	1236101	N	N	136	N	N
172	20230801	140429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	3	2	0.20	862289995	576189	117.84	1475	1514	1475	1933	1041	1487	1496.54	1.46	-90915	1511	1499	1482	1470	1453	1505	1476	424	446	500	890	1	1	84883347	1265	-15.20	2.08	12	0.68	-98.00	718.00	2255	20230126	-33.92	1165	20221013	27.90	2255	-33.92	20230126	1355	9.96	20230103	2255	-33.92	20230126	1165	27.90	20221013	5.50	N	049080	500	424 억	1236101	N	N	136	N	N
173	20230801	130420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	13	2	0.87	651603738	434798	88.93	1475	1514	1475	1933	1041	1487	1498.64	1.46	-20399	1511	1499	1482	1470	1453	1505	1476	424	446	500	890	1	1	84883347	1273	-15.31	2.09	12	0.51	-98.00	718.00	2255	20230126	-33.48	1165	20221013	28.76	2255	-33.48	20230126	1355	10.70	20230103	2255	-33.48	20230126	1165	28.76	20221013	5.50	N	049080	500	424 억	1236101	N	N	136	N	N
174	20230801	120420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1498	11	2	0.74	606319083	404581	82.75	1475	1514	1475	1933	1041	1487	1498.63	1.46	-25269	1511	1499	1482	1470	1453	1505	1476	424	446	500	890	1	1	84883347	1272	-15.29	2.09	12	0.48	-98.00	718.00	2255	20230126	-33.57	1165	20221013	28.58	2255	-33.57	20230126	1355	10.55	20230103	2255	-33.57	20230126	1165	28.58	20221013	5.50	N	049080	500	424 억	1236101	N	N	136	N	N
175	20230801	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	13	2	0.87	473295230	315604	64.55	1475	1514	1475	1933	1041	1487	1499.65	1.46	-15583	1511	1499	1482	1470	1453	1505	1476	424	446	500	890	1	1	84883347	1273	-15.31	2.09	12	0.37	-98.00	718.00	2255	20230126	-33.48	1165	20221013	28.76	2255	-33.48	20230126	1355	10.70	20230103	2255	-33.48	20230126	1165	28.76	20221013	5.50	N	049080	500	424 억	1236101	N	N	136	N	N
176	20230801	100421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1497	10	2	0.67	294750988	196907	40.27	1475	1510	1475	1933	1041	1487	1496.90	1.46	-15732	1511	1499	1482	1470	1453	1505	1476	424	446	500	890	1	1	84883347	1271	-15.28	2.08	12	0.23	-98.00	718.00	2255	20230126	-33.61	1165	20221013	28.50	2255	-33.61	20230126	1355	10.48	20230103	2255	-33.61	20230126	1165	28.50	20221013	5.50	N	049080	500	424 억	1236101	N	N	136	N	N
177	20230801	090417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	2	2	0.13	33679715	22797	4.66	1475	1490	1475	1933	1041	1487	1477.37	1.46	632	1511	1499	1482	1470	1453	1505	1476	424	446	500	890	1	1	84883347	1264	-15.19	2.07	12	0.03	-98.00	718.00	2255	20230126	-33.97	1165	20221013	27.81	2255	-33.97	20230126	1355	9.89	20230103	2255	-33.97	20230126	1165	27.81	20221013	5.50	N	049080	500	424 억	1236101	N	N	136	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History