KissMeData/036170/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

72 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	160434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1011	16	2	1.61	2037761007	1970461	1230.88	995	1094	980	1293	697	995	1034.17	5.67	-260971	1031	1012	981	962	931	1022	972	614	298	1000	650	1	1	61365626	620	14.65	0.54	12	3.21	69.00	1865.00	1541	20230612	-34.39	825	20230327	22.55	1541	-34.39	20230612	825	22.55	20230327	1541	-34.39	20230612	825	22.55	20230327	0.89	N	036170	1000	613 억	3477395	N	N	N	N
3	20230831	150540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1001	6	2	0.60	2011241938	1944057	1214.38	995	1094	980	1293	697	995	1034.56	5.67	-258672	1031	1012	981	962	931	1022	972	614	298	1000	650	1	1	61365626	614	14.51	0.54	12	3.17	69.00	1865.00	1541	20230612	-35.04	825	20230327	21.33	1541	-35.04	20230612	825	21.33	20230327	1541	-35.04	20230612	825	21.33	20230327	0.89	N	036170	1000	613 억	3477395	N	N	N	N
4	20230831	140606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1004	9	2	0.90	1937890545	1871014	1168.76	995	1094	980	1293	697	995	1035.74	5.67	-246596	1031	1012	981	962	931	1022	972	614	298	1000	650	1	1	61365626	616	14.55	0.54	12	3.05	69.00	1865.00	1541	20230612	-34.85	825	20230327	21.70	1541	-34.85	20230612	825	21.70	20230327	1541	-34.85	20230612	825	21.70	20230327	0.89	N	036170	1000	613 억	3477395	N	N	N	N
5	20230831	130551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1011	16	2	1.61	1904121617	1837451	1147.79	995	1094	980	1293	697	995	1036.28	5.67	-242008	1031	1012	981	962	931	1022	972	614	298	1000	650	1	1	61365626	620	14.65	0.54	12	2.99	69.00	1865.00	1541	20230612	-34.39	825	20230327	22.55	1541	-34.39	20230612	825	22.55	20230327	1541	-34.39	20230612	825	22.55	20230327	0.89	N	036170	1000	613 억	3477395	N	N	N	N
6	20230831	120559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1014	19	2	1.91	1844298071	1778271	1110.82	995	1094	980	1293	697	995	1037.13	5.67	-238284	1031	1012	981	962	931	1022	972	614	298	1000	650	1	1	61365626	622	14.70	0.54	12	2.90	69.00	1865.00	1541	20230612	-34.20	825	20230327	22.91	1541	-34.20	20230612	825	22.91	20230327	1541	-34.20	20230612	825	22.91	20230327	0.89	N	036170	1000	613 억	3477395	N	N	N	N
7	20230831	110816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1021	26	2	2.61	1769152282	1704485	1064.73	995	1094	980	1293	697	995	1037.94	5.67	-229169	1031	1012	981	962	931	1022	972	614	298	1000	650	1	1	61365626	627	14.80	0.55	12	2.78	69.00	1865.00	1541	20230612	-33.74	825	20230327	23.76	1541	-33.74	20230612	825	23.76	20230327	1541	-33.74	20230612	825	23.76	20230327	0.89	N	036170	1000	613 억	3477395	N	N	N	N
8	20230831	100630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1029	34	2	3.42	1438624438	1383271	864.08	995	1094	980	1293	697	995	1040.02	5.67	-248067	1031	1012	981	962	931	1022	972	614	298	1000	650	1	1	61365626	631	14.91	0.55	12	2.25	69.00	1865.00	1541	20230612	-33.23	825	20230327	24.73	1541	-33.23	20230612	825	24.73	20230327	1541	-33.23	20230612	825	24.73	20230327	0.89	N	036170	1000	613 억	3477395	N	N	N	N
9	20230831	090519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	990	-5	5	-0.50	5703371	5754	3.59	995	996	986	1293	697	995	991.20	5.67	-2944	1031	1012	981	962	931	1022	972	614	298	1000	650	1	1	61365626	608	14.35	0.53	12	0.01	69.00	1865.00	1541	20230612	-35.76	825	20230327	20.00	1541	-35.76	20230612	825	20.00	20230327	1541	-35.76	20230612	825	20.00	20230327	0.89	N	036170	1000	613 억	3477395	N	N	N	N
10	20230830	160437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	995	5	2	0.51	155816541	157813	156.53	994	1000	950	1287	693	990	987.35	5.64	21005	1012	1000	991	979	970	996	975	614	297	1000	650	1	1	61365626	611	14.42	0.53	12	0.26	69.00	1865.00	1541	20230612	-35.43	825	20230327	20.61	1541	-35.43	20230612	825	20.61	20230327	1541	-35.43	20230612	825	20.61	20230327	0.89	N	036170	1000	613 억	3458390	N	N	N	N
11	20230830	150525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	986	-4	5	-0.40	145726799	147607	146.40	994	1000	950	1287	693	990	987.26	5.64	14679	1012	1000	991	979	970	996	975	614	297	1000	650	1	1	61365626	605	14.29	0.53	12	0.24	69.00	1865.00	1541	20230612	-36.02	825	20230327	19.52	1541	-36.02	20230612	825	19.52	20230327	1541	-36.02	20230612	825	19.52	20230327	0.89	N	036170	1000	613 억	3458390	N	N	N	N
12	20230830	140553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	987	-3	5	-0.30	138267156	140034	138.89	994	1000	950	1287	693	990	987.38	5.64	11139	1012	1000	991	979	970	996	975	614	297	1000	650	1	1	61365626	606	14.30	0.53	12	0.23	69.00	1865.00	1541	20230612	-35.95	825	20230327	19.64	1541	-35.95	20230612	825	19.64	20230327	1541	-35.95	20230612	825	19.64	20230327	0.89	N	036170	1000	613 억	3458390	N	N	N	N
13	20230830	130541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	988	-2	5	-0.20	112207623	113510	112.58	994	1000	950	1287	693	990	988.53	5.64	-7893	1012	1000	991	979	970	996	975	614	297	1000	650	1	1	61365626	606	14.32	0.53	12	0.18	69.00	1865.00	1541	20230612	-35.89	825	20230327	19.76	1541	-35.89	20230612	825	19.76	20230327	1541	-35.89	20230612	825	19.76	20230327	0.89	N	036170	1000	613 억	3458390	N	N	N	N
14	20230830	120552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	996	6	2	0.61	54781343	55126	54.68	994	1000	987	1287	693	990	993.75	5.64	-9726	1012	1000	991	979	970	996	975	614	297	1000	650	1	1	61365626	611	14.43	0.53	12	0.09	69.00	1865.00	1541	20230612	-35.37	825	20230327	20.73	1541	-35.37	20230612	825	20.73	20230327	1541	-35.37	20230612	825	20.73	20230327	0.89	N	036170	1000	613 억	3458390	N	N	N	N
15	20230830	110815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	994	4	2	0.40	50809588	51138	50.72	994	1000	987	1287	693	990	993.58	5.64	-8753	1012	1000	991	979	970	996	975	614	297	1000	650	1	1	61365626	610	14.41	0.53	12	0.08	69.00	1865.00	1541	20230612	-35.50	825	20230327	20.48	1541	-35.50	20230612	825	20.48	20230327	1541	-35.50	20230612	825	20.48	20230327	0.89	N	036170	1000	613 억	3458390	N	N	N	N
16	20230830	100616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	996	6	2	0.61	46106495	46403	46.02	994	1000	987	1287	693	990	993.61	5.64	-8450	1012	1000	991	979	970	996	975	614	297	1000	650	1	1	61365626	611	14.43	0.53	12	0.08	69.00	1865.00	1541	20230612	-35.37	825	20230327	20.73	1541	-35.37	20230612	825	20.73	20230327	1541	-35.37	20230612	825	20.73	20230327	0.89	N	036170	1000	613 억	3458390	N	N	N	N
17	20230830	090513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	992	2	2	0.20	3398035	3432	3.40	994	994	987	1287	693	990	990.10	5.64	-2603	1012	1000	991	979	970	996	975	614	297	1000	650	1	1	61365626	609	14.38	0.53	12	0.01	69.00	1865.00	1541	20230612	-35.63	825	20230327	20.24	1541	-35.63	20230612	825	20.24	20230327	1541	-35.63	20230612	825	20.24	20230327	0.89	N	036170	1000	613 억	3458390	N	N	N	N
18	20230829	160432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	990	0	3	0.00	99733603	100584	68.82	1000	1003	982	1287	693	990	991.55	5.67	-24326	1020	1005	985	970	950	1012	977	614	297	1000	650	1	1	61365626	608	14.35	0.53	12	0.16	69.00	1865.00	1541	20230612	-35.76	825	20230327	20.00	1541	-35.76	20230612	825	20.00	20230327	1541	-35.76	20230612	825	20.00	20230327	0.89	N	036170	1000	613 억	3479885	N	N	N	N
19	20230829	150528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	989	-1	5	-0.10	97067036	97888	66.97	1000	1003	982	1287	693	990	991.61	5.67	-23703	1020	1005	985	970	950	1012	977	614	297	1000	650	1	1	61365626	607	14.33	0.53	12	0.16	69.00	1865.00	1541	20230612	-35.82	825	20230327	19.88	1541	-35.82	20230612	825	19.88	20230327	1541	-35.82	20230612	825	19.88	20230327	0.89	N	036170	1000	613 억	3479885	N	N	N	N
20	20230829	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	987	-3	5	-0.30	72887302	73394	50.21	1000	1003	982	1287	693	990	993.10	5.67	-16335	1020	1005	985	970	950	1012	977	614	297	1000	650	1	1	61365626	606	14.30	0.53	12	0.12	69.00	1865.00	1541	20230612	-35.95	825	20230327	19.64	1541	-35.95	20230612	825	19.64	20230327	1541	-35.95	20230612	825	19.64	20230327	0.89	N	036170	1000	613 억	3479885	N	N	N	N
21	20230829	130543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	990	0	3	0.00	60426148	60788	41.59	1000	1003	982	1287	693	990	994.05	5.67	-12506	1020	1005	985	970	950	1012	977	614	297	1000	650	1	1	61365626	608	14.35	0.53	12	0.10	69.00	1865.00	1541	20230612	-35.76	825	20230327	20.00	1541	-35.76	20230612	825	20.00	20230327	1541	-35.76	20230612	825	20.00	20230327	0.89	N	036170	1000	613 억	3479885	N	N	N	N
22	20230829	120600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	989	-1	5	-0.10	58149111	58487	40.02	1000	1003	982	1287	693	990	994.22	5.67	-12256	1020	1005	985	970	950	1012	977	614	297	1000	650	1	1	61365626	607	14.33	0.53	12	0.10	69.00	1865.00	1541	20230612	-35.82	825	20230327	19.88	1541	-35.82	20230612	825	19.88	20230327	1541	-35.82	20230612	825	19.88	20230327	0.89	N	036170	1000	613 억	3479885	N	N	N	N
23	20230829	110912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	990	0	3	0.00	47617552	47823	32.72	1000	1003	982	1287	693	990	995.70	5.67	-11927	1020	1005	985	970	950	1012	977	614	297	1000	650	1	1	61365626	608	14.35	0.53	12	0.08	69.00	1865.00	1541	20230612	-35.76	825	20230327	20.00	1541	-35.76	20230612	825	20.00	20230327	1541	-35.76	20230612	825	20.00	20230327	0.89	N	036170	1000	613 억	3479885	N	N	N	N
24	20230829	100635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1000	10	2	1.01	22745201	22789	15.59	1000	1003	982	1287	693	990	998.08	5.67	-3793	1020	1005	985	970	950	1012	977	614	297	1000	650	1	1	61365626	614	14.49	0.54	12	0.04	69.00	1865.00	1541	20230612	-35.11	825	20230327	21.21	1541	-35.11	20230612	825	21.21	20230327	1541	-35.11	20230612	825	21.21	20230327	0.89	N	036170	1000	613 억	3479885	N	N	N	N
25	20230829	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	995	5	2	0.51	11742992	11763	8.05	1000	1003	982	1287	693	990	998.30	5.67	1901	1020	1005	985	970	950	1012	977	614	297	1000	650	1	1	61365626	611	14.42	0.53	12	0.02	69.00	1865.00	1541	20230612	-35.43	825	20230327	20.61	1541	-35.43	20230612	825	20.61	20230327	1541	-35.43	20230612	825	20.61	20230327	0.89	N	036170	1000	613 억	3479885	N	N	N	N
26	20230828	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	990	21	2	2.17	141419006	143234	76.64	971	1000	965	1259	679	969	987.33	5.62	32268	1016	992	971	947	926	982	937	614	290	1000	630	1	1	61365626	608	14.35	0.53	12	0.23	69.00	1865.00	1541	20230612	-35.76	825	20230327	20.00	1541	-35.76	20230612	825	20.00	20230327	1541	-35.76	20230612	825	20.00	20230327	0.88	N	036170	1000	613 억	3448000	N	N	N	N
27	20230828	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	995	26	2	2.68	138615039	140402	75.12	971	1000	965	1259	679	969	987.27	5.62	31925	1016	992	971	947	926	982	937	614	290	1000	630	1	1	61365626	611	14.42	0.53	12	0.23	69.00	1865.00	1541	20230612	-35.43	825	20230327	20.61	1541	-35.43	20230612	825	20.61	20230327	1541	-35.43	20230612	825	20.61	20230327	0.88	N	036170	1000	613 억	3448000	N	N	N	N
28	20230828	140427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	989	20	2	2.06	119528422	121162	64.83	971	1000	965	1259	679	969	986.52	5.62	30071	1016	992	971	947	926	982	937	614	290	1000	630	1	1	61365626	607	14.33	0.53	12	0.20	69.00	1865.00	1541	20230612	-35.82	825	20230327	19.88	1541	-35.82	20230612	825	19.88	20230327	1541	-35.82	20230612	825	19.88	20230327	0.88	N	036170	1000	613 억	3448000	N	N	N	N
29	20230828	130430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	996	27	2	2.79	111705657	113266	60.60	971	1000	965	1259	679	969	986.22	5.62	27757	1016	992	971	947	926	982	937	614	290	1000	630	1	1	61365626	611	14.43	0.53	12	0.18	69.00	1865.00	1541	20230612	-35.37	825	20230327	20.73	1541	-35.37	20230612	825	20.73	20230327	1541	-35.37	20230612	825	20.73	20230327	0.88	N	036170	1000	613 억	3448000	N	N	N	N
30	20230828	120426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	995	26	2	2.68	103463750	104963	56.16	971	1000	965	1259	679	969	985.72	5.62	27851	1016	992	971	947	926	982	937	614	290	1000	630	1	1	61365626	611	14.42	0.53	12	0.17	69.00	1865.00	1541	20230612	-35.43	825	20230327	20.61	1541	-35.43	20230612	825	20.61	20230327	1541	-35.43	20230612	825	20.61	20230327	0.88	N	036170	1000	613 억	3448000	N	N	N	N
31	20230828	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	994	25	2	2.58	75503777	76898	41.15	971	995	965	1259	679	969	981.87	5.62	8940	1016	992	971	947	926	982	937	614	290	1000	630	1	1	61365626	610	14.41	0.53	12	0.13	69.00	1865.00	1541	20230612	-35.50	825	20230327	20.48	1541	-35.50	20230612	825	20.48	20230327	1541	-35.50	20230612	825	20.48	20230327	0.88	N	036170	1000	613 억	3448000	N	N	N	N
32	20230828	100418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	978	9	2	0.93	24279292	24994	13.37	971	980	965	1259	679	969	971.40	5.62	-1349	1016	992	971	947	926	982	937	614	290	1000	630	1	1	61365626	600	14.17	0.52	12	0.04	69.00	1865.00	1541	20230612	-36.53	825	20230327	18.55	1541	-36.53	20230612	825	18.55	20230327	1541	-36.53	20230612	825	18.55	20230327	0.88	N	036170	1000	613 억	3448000	N	N	N	N
33	20230828	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	970	1	2	0.10	1969596	2034	1.09	971	971	965	1259	679	969	968.34	5.62	-1907	1016	992	971	947	926	982	937	614	290	1000	630	1	1	61365626	595	14.06	0.52	12	0.00	69.00	1865.00	1541	20230612	-37.05	825	20230327	17.58	1541	-37.05	20230612	825	17.58	20230327	1541	-37.05	20230612	825	17.58	20230327	0.88	N	036170	1000	613 억	3448000	N	N	N	N
34	20230825	160422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	969	-11	5	-1.12	180104109	186781	165.74	979	995	950	1274	686	980	964.21	5.72	-53317	1006	993	980	967	954	999	973	614	294	1000	640	1	1	61365626	595	14.04	0.52	12	0.30	69.00	1865.00	1541	20230612	-37.12	825	20230327	17.45	1541	-37.12	20230612	825	17.45	20230327	1541	-37.12	20230612	825	17.45	20230327	0.87	N	036170	1000	613 억	3509481	N	N	N	N
35	20230825	150425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	963	-17	5	-1.73	175595622	182108	161.59	979	995	950	1274	686	980	964.20	5.72	-52805	1006	993	980	967	954	999	973	614	294	1000	640	1	1	61365626	591	13.96	0.52	12	0.30	69.00	1865.00	1541	20230612	-37.51	825	20230327	16.73	1541	-37.51	20230612	825	16.73	20230327	1541	-37.51	20230612	825	16.73	20230327	0.87	N	036170	1000	613 억	3509481	N	N	N	N
36	20230825	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	961	-19	5	-1.94	160873967	166759	147.97	979	995	950	1274	686	980	964.67	5.72	-51652	1006	993	980	967	954	999	973	614	294	1000	640	1	1	61365626	590	13.93	0.52	12	0.27	69.00	1865.00	1541	20230612	-37.64	825	20230327	16.48	1541	-37.64	20230612	825	16.48	20230327	1541	-37.64	20230612	825	16.48	20230327	0.87	N	036170	1000	613 억	3509481	N	N	N	N
37	20230825	130422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	963	-17	5	-1.73	106688919	110117	97.71	979	995	954	1274	686	980	968.82	5.72	-59463	1006	993	980	967	954	999	973	614	294	1000	640	1	1	61365626	591	13.96	0.52	12	0.18	69.00	1865.00	1541	20230612	-37.51	825	20230327	16.73	1541	-37.51	20230612	825	16.73	20230327	1541	-37.51	20230612	825	16.73	20230327	0.87	N	036170	1000	613 억	3509481	N	N	N	N
38	20230825	120423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	964	-16	5	-1.63	89733690	92491	82.07	979	995	961	1274	686	980	970.14	5.72	-57847	1006	993	980	967	954	999	973	614	294	1000	640	1	1	61365626	592	13.97	0.52	12	0.15	69.00	1865.00	1541	20230612	-37.44	825	20230327	16.85	1541	-37.44	20230612	825	16.85	20230327	1541	-37.44	20230612	825	16.85	20230327	0.87	N	036170	1000	613 억	3509481	N	N	N	N
39	20230825	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	975	-5	5	-0.51	45433854	46699	41.44	979	995	969	1274	686	980	972.84	5.72	-27771	1006	993	980	967	954	999	973	614	294	1000	640	1	1	61365626	598	14.13	0.52	12	0.08	69.00	1865.00	1541	20230612	-36.73	825	20230327	18.18	1541	-36.73	20230612	825	18.18	20230327	1541	-36.73	20230612	825	18.18	20230327	0.87	N	036170	1000	613 억	3509481	N	N	N	N
40	20230825	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	971	-9	5	-0.92	33758153	34696	30.79	979	995	969	1274	686	980	972.88	5.72	-22701	1006	993	980	967	954	999	973	614	294	1000	640	1	1	61365626	596	14.07	0.52	12	0.06	69.00	1865.00	1541	20230612	-36.99	825	20230327	17.70	1541	-36.99	20230612	825	17.70	20230327	1541	-36.99	20230612	825	17.70	20230327	0.87	N	036170	1000	613 억	3509481	N	N	N	N
41	20230825	090424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	974	-6	5	-0.61	2665222	2722	2.42	979	979	974	1274	686	980	978.97	5.72	-825	1006	993	980	967	954	999	973	614	294	1000	640	1	1	61365626	598	14.12	0.52	12	0.00	69.00	1865.00	1541	20230612	-36.79	825	20230327	18.06	1541	-36.79	20230612	825	18.06	20230327	1541	-36.79	20230612	825	18.06	20230327	0.87	N	036170	1000	613 억	3509481	N	N	N	N
42	20230824	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	980	12	2	1.24	109699241	112228	38.20	968	993	967	1258	678	968	977.46	5.76	-26411	1021	994	968	941	915	1008	955	614	290	1000	630	1	1	61365626	601	14.20	0.53	12	0.18	69.00	1865.00	1541	20230612	-36.40	825	20230327	18.79	1541	-36.40	20230612	825	18.79	20230327	1541	-36.40	20230612	825	18.79	20230327	0.87	N	036170	1000	613 억	3535882	N	N	N	N
43	20230824	150418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	981	13	2	1.34	96820793	99075	33.72	968	993	967	1258	678	968	977.25	5.76	-27277	1021	994	968	941	915	1008	955	614	290	1000	630	1	1	61365626	602	14.22	0.53	12	0.16	69.00	1865.00	1541	20230612	-36.34	825	20230327	18.91	1541	-36.34	20230612	825	18.91	20230327	1541	-36.34	20230612	825	18.91	20230327	0.87	N	036170	1000	613 억	3535882	N	N	N	N
44	20230824	140420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	975	7	2	0.72	77765972	79553	27.08	968	993	967	1258	678	968	977.54	5.76	-21468	1021	994	968	941	915	1008	955	614	290	1000	630	1	1	61365626	598	14.13	0.52	12	0.13	69.00	1865.00	1541	20230612	-36.73	825	20230327	18.18	1541	-36.73	20230612	825	18.18	20230327	1541	-36.73	20230612	825	18.18	20230327	0.87	N	036170	1000	613 억	3535882	N	N	N	N
45	20230824	130423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	977	9	2	0.93	61825634	63216	21.52	968	993	967	1258	678	968	978.01	5.76	-13812	1021	994	968	941	915	1008	955	614	290	1000	630	1	1	61365626	600	14.16	0.52	12	0.10	69.00	1865.00	1541	20230612	-36.60	825	20230327	18.42	1541	-36.60	20230612	825	18.42	20230327	1541	-36.60	20230612	825	18.42	20230327	0.87	N	036170	1000	613 억	3535882	N	N	N	N
46	20230824	120422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	981	13	2	1.34	53664317	54879	18.68	968	993	967	1258	678	968	977.87	5.76	-12391	1021	994	968	941	915	1008	955	614	290	1000	630	1	1	61365626	602	14.22	0.53	12	0.09	69.00	1865.00	1541	20230612	-36.34	825	20230327	18.91	1541	-36.34	20230612	825	18.91	20230327	1541	-36.34	20230612	825	18.91	20230327	0.87	N	036170	1000	613 억	3535882	N	N	N	N
47	20230824	110420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	982	14	2	1.45	46738344	47824	16.28	968	993	967	1258	678	968	977.30	5.76	-11074	1021	994	968	941	915	1008	955	614	290	1000	630	1	1	61365626	603	14.23	0.53	12	0.08	69.00	1865.00	1541	20230612	-36.28	825	20230327	19.03	1541	-36.28	20230612	825	19.03	20230327	1541	-36.28	20230612	825	19.03	20230327	0.87	N	036170	1000	613 억	3535882	N	N	N	N
48	20230824	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	973	5	2	0.52	24404073	25010	8.51	968	993	967	1258	678	968	975.77	5.76	-9491	1021	994	968	941	915	1008	955	614	290	1000	630	1	1	61365626	597	14.10	0.52	12	0.04	69.00	1865.00	1541	20230612	-36.86	825	20230327	17.94	1541	-36.86	20230612	825	17.94	20230327	1541	-36.86	20230612	825	17.94	20230327	0.87	N	036170	1000	613 억	3535882	N	N	N	N
49	20230824	090420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	983	15	2	1.55	2613260	2698	0.92	968	993	967	1258	678	968	968.59	5.76	821	1021	994	968	941	915	1008	955	614	290	1000	630	1	1	61365626	603	14.25	0.53	12	0.00	69.00	1865.00	1541	20230612	-36.21	825	20230327	19.15	1541	-36.21	20230612	825	19.15	20230327	1541	-36.21	20230612	825	19.15	20230327	0.87	N	036170	1000	613 억	3535882	N	N	N	N
50	20230823	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	968	23	2	2.43	283582566	291549	156.10	943	995	942	1228	662	945	972.68	5.69	42175	980	962	948	930	916	955	923	614	283	1000	620	1	1	61365626	594	14.03	0.52	12	0.48	69.00	1865.00	1541	20230612	-37.18	825	20230327	17.33	1541	-37.18	20230612	825	17.33	20230327	1541	-37.18	20230612	825	17.33	20230327	0.86	N	036170	1000	613 억	3493707	N	N	N	N
51	20230823	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	973	28	2	2.96	269756174	277280	148.46	943	995	942	1228	662	945	972.87	5.69	40555	980	962	948	930	916	955	923	614	283	1000	620	1	1	61365626	597	14.10	0.52	12	0.45	69.00	1865.00	1541	20230612	-36.86	825	20230327	17.94	1541	-36.86	20230612	825	17.94	20230327	1541	-36.86	20230612	825	17.94	20230327	0.86	N	036170	1000	613 억	3493707	N	N	N	N
52	20230823	140421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	974	29	2	3.07	246479953	253310	135.62	943	995	942	1228	662	945	973.04	5.69	47300	980	962	948	930	916	955	923	614	283	1000	620	1	1	61365626	598	14.12	0.52	12	0.41	69.00	1865.00	1541	20230612	-36.79	825	20230327	18.06	1541	-36.79	20230612	825	18.06	20230327	1541	-36.79	20230612	825	18.06	20230327	0.86	N	036170	1000	613 억	3493707	N	N	N	N
53	20230823	130418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	985	40	2	4.23	215477619	221565	118.63	943	995	942	1228	662	945	972.53	5.69	45355	980	962	948	930	916	955	923	614	283	1000	620	1	1	61365626	604	14.28	0.53	12	0.36	69.00	1865.00	1541	20230612	-36.08	825	20230327	19.39	1541	-36.08	20230612	825	19.39	20230327	1541	-36.08	20230612	825	19.39	20230327	0.86	N	036170	1000	613 억	3493707	N	N	N	N
54	20230823	120421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	985	40	2	4.23	202533672	208396	111.58	943	995	942	1228	662	945	971.87	5.69	52554	980	962	948	930	916	955	923	614	283	1000	620	1	1	61365626	604	14.28	0.53	12	0.34	69.00	1865.00	1541	20230612	-36.08	825	20230327	19.39	1541	-36.08	20230612	825	19.39	20230327	1541	-36.08	20230612	825	19.39	20230327	0.86	N	036170	1000	613 억	3493707	N	N	N	N
55	20230823	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	975	30	2	3.17	129031138	133609	71.53	943	984	942	1228	662	945	965.74	5.69	22360	980	962	948	930	916	955	923	614	283	1000	620	1	1	61365626	598	14.13	0.52	12	0.22	69.00	1865.00	1541	20230612	-36.73	825	20230327	18.18	1541	-36.73	20230612	825	18.18	20230327	1541	-36.73	20230612	825	18.18	20230327	0.86	N	036170	1000	613 억	3493707	N	N	N	N
56	20230823	100418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	957	12	2	1.27	32361865	34125	18.27	943	957	942	1228	662	945	948.33	5.69	13600	980	962	948	930	916	955	923	614	283	1000	620	1	1	61365626	587	13.87	0.51	12	0.06	69.00	1865.00	1541	20230612	-37.90	825	20230327	16.00	1541	-37.90	20230612	825	16.00	20230327	1541	-37.90	20230612	825	16.00	20230327	0.86	N	036170	1000	613 억	3493707	N	N	N	N
57	20230823	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	0	3	0.00	1776089	1883	1.01	943	945	943	1228	662	945	943.22	5.69	-413	980	962	948	930	916	955	923	614	283	1000	620	1	1	61365626	580	13.70	0.51	12	0.00	69.00	1865.00	1541	20230612	-38.68	825	20230327	14.55	1541	-38.68	20230612	825	14.55	20230327	1541	-38.68	20230612	825	14.55	20230327	0.86	N	036170	1000	613 억	3493707	N	N	N	N
58	20230822	160415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	945	-9	5	-0.94	176556878	186366	196.68	951	966	934	1240	668	954	947.37	5.78	-50799	994	974	964	944	934	969	939	614	286	1000	620	1	1	61365626	580	13.70	0.51	12	0.30	69.00	1865.00	1541	20230612	-38.68	825	20230327	14.55	1541	-38.68	20230612	825	14.55	20230327	1541	-38.68	20230612	825	14.55	20230327	0.86	N	036170	1000	613 억	3545922	N	N	N	N
59	20230822	150416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	947	-7	5	-0.73	165980171	175174	184.87	951	966	934	1240	668	954	947.52	5.78	-48729	994	974	964	944	934	969	939	614	286	1000	620	1	1	61365626	581	13.72	0.51	12	0.29	69.00	1865.00	1541	20230612	-38.55	825	20230327	14.79	1541	-38.55	20230612	825	14.79	20230327	1541	-38.55	20230612	825	14.79	20230327	0.86	N	036170	1000	613 억	3545922	N	N	N	N
60	20230822	140421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	946	-8	5	-0.84	147215213	155297	163.89	951	966	934	1240	668	954	947.96	5.78	-49022	994	974	964	944	934	969	939	614	286	1000	620	1	1	61365626	581	13.71	0.51	12	0.25	69.00	1865.00	1541	20230612	-38.61	825	20230327	14.67	1541	-38.61	20230612	825	14.67	20230327	1541	-38.61	20230612	825	14.67	20230327	0.86	N	036170	1000	613 억	3545922	N	N	N	N
61	20230822	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	953	-1	5	-0.10	120547045	127117	134.15	951	966	934	1240	668	954	948.32	5.78	-39173	994	974	964	944	934	969	939	614	286	1000	620	1	1	61365626	585	13.81	0.51	12	0.21	69.00	1865.00	1541	20230612	-38.16	825	20230327	15.52	1541	-38.16	20230612	825	15.52	20230327	1541	-38.16	20230612	825	15.52	20230327	0.86	N	036170	1000	613 억	3545922	N	N	N	N
62	20230822	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	955	1	2	0.10	117531154	123946	130.81	951	966	934	1240	668	954	948.24	5.78	-38887	994	974	964	944	934	969	939	614	286	1000	620	1	1	61365626	586	13.84	0.51	12	0.20	69.00	1865.00	1541	20230612	-38.03	825	20230327	15.76	1541	-38.03	20230612	825	15.76	20230327	1541	-38.03	20230612	825	15.76	20230327	0.86	N	036170	1000	613 억	3545922	N	N	N	N
63	20230822	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	961	7	2	0.73	101736862	107373	113.32	951	966	934	1240	668	954	947.51	5.78	-35211	994	974	964	944	934	969	939	614	286	1000	620	1	1	61365626	590	13.93	0.52	12	0.17	69.00	1865.00	1541	20230612	-37.64	825	20230327	16.48	1541	-37.64	20230612	825	16.48	20230327	1541	-37.64	20230612	825	16.48	20230327	0.86	N	036170	1000	613 억	3545922	N	N	N	N
64	20230822	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	950	-4	5	-0.42	75502422	79953	84.38	951	955	934	1240	668	954	944.34	5.78	-32500	994	974	964	944	934	969	939	614	286	1000	620	1	1	61365626	583	13.77	0.51	12	0.13	69.00	1865.00	1541	20230612	-38.35	825	20230327	15.15	1541	-38.35	20230612	825	15.15	20230327	1541	-38.35	20230612	825	15.15	20230327	0.86	N	036170	1000	613 억	3545922	N	N	N	N
65	20230822	090415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	943	-11	5	-1.15	13705125	14426	15.22	951	955	943	1240	668	954	950.03	5.78	-3924	994	974	964	944	934	969	939	614	286	1000	620	1	1	61365626	579	13.67	0.51	12	0.02	69.00	1865.00	1541	20230612	-38.81	825	20230327	14.30	1541	-38.81	20230612	825	14.30	20230327	1541	-38.81	20230612	825	14.30	20230327	0.86	N	036170	1000	613 억	3545922	N	N	N	N
66	20230821	160415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	954	-16	5	-1.65	89857479	93370	49.07	960	984	954	1261	679	970	962.40	5.82	-27962	998	983	967	952	936	991	960	614	291	1000	640	1	1	61365626	585	13.83	0.51	12	0.15	69.00	1865.00	1541	20230612	-38.09	825	20230327	15.64	1541	-38.09	20230612	825	15.64	20230327	1541	-38.09	20230612	825	15.64	20230327	0.87	N	036170	1000	613 억	3573884	N	N	N	N
67	20230821	150416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	961	-9	5	-0.93	76413263	79301	41.68	960	984	955	1261	679	970	963.59	5.82	-27568	998	983	967	952	936	991	960	614	291	1000	640	1	1	61365626	590	13.93	0.52	12	0.13	69.00	1865.00	1541	20230612	-37.64	825	20230327	16.48	1541	-37.64	20230612	825	16.48	20230327	1541	-37.64	20230612	825	16.48	20230327	0.87	N	036170	1000	613 억	3573884	N	N	N	N
68	20230821	140418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	959	-11	5	-1.13	50036260	51796	27.22	960	984	959	1261	679	970	966.03	5.82	-18063	998	983	967	952	936	991	960	614	291	1000	640	1	1	61365626	588	13.90	0.51	12	0.08	69.00	1865.00	1541	20230612	-37.77	825	20230327	16.24	1541	-37.77	20230612	825	16.24	20230327	1541	-37.77	20230612	825	16.24	20230327	0.87	N	036170	1000	613 억	3573884	N	N	N	N
69	20230821	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	967	-3	5	-0.31	33224599	34304	18.03	960	984	960	1261	679	970	968.53	5.82	-8179	998	983	967	952	936	991	960	614	291	1000	640	1	1	61365626	593	14.01	0.52	12	0.06	69.00	1865.00	1541	20230612	-37.25	825	20230327	17.21	1541	-37.25	20230612	825	17.21	20230327	1541	-37.25	20230612	825	17.21	20230327	0.87	N	036170	1000	613 억	3573884	N	N	N	N
70	20230821	120417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	969	-1	5	-0.10	28294406	29200	15.35	960	984	960	1261	679	970	968.99	5.82	-6321	998	983	967	952	936	991	960	614	291	1000	640	1	1	61365626	595	14.04	0.52	12	0.05	69.00	1865.00	1541	20230612	-37.12	825	20230327	17.45	1541	-37.12	20230612	825	17.45	20230327	1541	-37.12	20230612	825	17.45	20230327	0.87	N	036170	1000	613 억	3573884	N	N	N	N
71	20230821	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	972	2	2	0.21	12915398	13280	6.98	960	984	960	1261	679	970	972.55	5.82	-2069	998	983	967	952	936	991	960	614	291	1000	640	1	1	61365626	596	14.09	0.52	12	0.02	69.00	1865.00	1541	20230612	-36.92	825	20230327	17.82	1541	-36.92	20230612	825	17.82	20230327	1541	-36.92	20230612	825	17.82	20230327	0.87	N	036170	1000	613 억	3573884	N	N	N	N
72	20230821	100416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	977	7	2	0.72	10017838	10310	5.42	960	984	960	1261	679	970	971.66	5.82	-1446	998	983	967	952	936	991	960	614	291	1000	640	1	1	61365626	600	14.16	0.52	12	0.02	69.00	1865.00	1541	20230612	-36.60	825	20230327	18.42	1541	-36.60	20230612	825	18.42	20230327	1541	-36.60	20230612	825	18.42	20230327	0.87	N	036170	1000	613 억	3573884	N	N	N	N
73	20230821	090421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	970	0	3	0.00	1341341	1396	0.73	960	970	960	1261	679	970	960.85	5.82	74	998	983	967	952	936	991	960	614	291	1000	640	1	1	61365626	595	14.06	0.52	12	0.00	69.00	1865.00	1541	20230612	-37.05	825	20230327	17.58	1541	-37.05	20230612	825	17.58	20230327	1541	-37.05	20230612	825	17.58	20230327	0.87	N	036170	1000	613 억	3573884	N	N	N	N
74	20230818	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	970	3	2	0.31	183045575	189313	55.28	966	982	951	1257	677	967	966.88	5.80	11665	1003	985	970	952	937	977	944	614	290	1000	630	1	1	61365626	595	14.06	0.52	12	0.31	69.00	1865.00	1541	20230612	-37.05	825	20230327	17.58	1541	-37.05	20230612	825	17.58	20230327	1541	-37.05	20230612	825	17.58	20230327	0.89	N	036170	1000	613 억	3562219	N	N	N	N
75	20230818	150411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	977	10	2	1.03	161187494	166859	48.73	966	982	951	1257	677	967	966.01	5.80	6787	1003	985	970	952	937	977	944	614	290	1000	630	1	1	61365626	600	14.16	0.52	12	0.27	69.00	1865.00	1541	20230612	-36.60	825	20230327	18.42	1541	-36.60	20230612	825	18.42	20230327	1541	-36.60	20230612	825	18.42	20230327	0.89	N	036170	1000	613 억	3562219	N	N	N	N
76	20230818	140415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	980	13	2	1.34	130791262	135674	39.62	966	982	951	1257	677	967	964.01	5.80	10334	1003	985	970	952	937	977	944	614	290	1000	630	1	1	61365626	601	14.20	0.53	12	0.22	69.00	1865.00	1541	20230612	-36.40	825	20230327	18.79	1541	-36.40	20230612	825	18.79	20230327	1541	-36.40	20230612	825	18.79	20230327	0.89	N	036170	1000	613 억	3562219	N	N	N	N
77	20230818	130411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	979	12	2	1.24	120010753	124623	36.39	966	981	951	1257	677	967	962.99	5.80	5555	1003	985	970	952	937	977	944	614	290	1000	630	1	1	61365626	601	14.19	0.52	12	0.20	69.00	1865.00	1541	20230612	-36.47	825	20230327	18.67	1541	-36.47	20230612	825	18.67	20230327	1541	-36.47	20230612	825	18.67	20230327	0.89	N	036170	1000	613 억	3562219	N	N	N	N
78	20230818	120422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	972	5	2	0.52	114723880	119195	34.81	966	981	951	1257	677	967	962.49	5.80	3020	1003	985	970	952	937	977	944	614	290	1000	630	1	1	61365626	596	14.09	0.52	12	0.19	69.00	1865.00	1541	20230612	-36.92	825	20230327	17.82	1541	-36.92	20230612	825	17.82	20230327	1541	-36.92	20230612	825	17.82	20230327	0.89	N	036170	1000	613 억	3562219	N	N	N	N
79	20230818	110413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	978	11	2	1.14	111128782	115501	33.73	966	981	951	1257	677	967	962.15	5.80	3015	1003	985	970	952	937	977	944	614	290	1000	630	1	1	61365626	600	14.17	0.52	12	0.19	69.00	1865.00	1541	20230612	-36.53	825	20230327	18.55	1541	-36.53	20230612	825	18.55	20230327	1541	-36.53	20230612	825	18.55	20230327	0.89	N	036170	1000	613 억	3562219	N	N	N	N
80	20230818	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	959	-8	5	-0.83	75605408	78652	22.97	966	970	951	1257	677	967	961.26	5.80	-29419	1003	985	970	952	937	977	944	614	290	1000	630	1	1	61365626	588	13.90	0.51	12	0.13	69.00	1865.00	1541	20230612	-37.77	825	20230327	16.24	1541	-37.77	20230612	825	16.24	20230327	1541	-37.77	20230612	825	16.24	20230327	0.89	N	036170	1000	613 억	3562219	N	N	N	N
81	20230818	090415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	968	1	2	0.10	34988818	36228	10.58	966	970	961	1257	677	967	965.79	5.80	-32667	1003	985	970	952	937	977	944	614	290	1000	630	1	1	61365626	594	14.03	0.52	12	0.06	69.00	1865.00	1541	20230612	-37.18	825	20230327	17.33	1541	-37.18	20230612	825	17.33	20230327	1541	-37.18	20230612	825	17.33	20230327	0.89	N	036170	1000	613 억	3562219	N	N	N	N
82	20230817	160416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	967	-18	5	-1.83	329903304	340866	101.96	976	988	955	1280	690	985	967.83	5.78	10725	1023	1003	990	970	957	997	964	614	295	1000	650	1	1	61365626	593	14.01	0.52	12	0.56	69.00	1865.00	1541	20230612	-37.25	825	20230327	17.21	1541	-37.25	20230612	825	17.21	20230327	1541	-37.25	20230612	825	17.21	20230327	0.83	N	036170	1000	613 억	3546447	N	N	N	N
83	20230817	150419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	971	-14	5	-1.42	306564196	316745	94.74	976	988	955	1280	690	985	967.85	5.78	4514	1023	1003	990	970	957	997	964	614	295	1000	650	1	1	61365626	596	14.07	0.52	12	0.52	69.00	1865.00	1541	20230612	-36.99	825	20230327	17.70	1541	-36.99	20230612	825	17.70	20230327	1541	-36.99	20230612	825	17.70	20230327	0.83	N	036170	1000	613 억	3546447	N	N	N	N
84	20230817	140415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	985	0	3	0.00	293187335	303068	90.65	976	988	955	1280	690	985	967.39	5.78	955	1023	1003	990	970	957	997	964	614	295	1000	650	1	1	61365626	604	14.28	0.53	12	0.49	69.00	1865.00	1541	20230612	-36.08	825	20230327	19.39	1541	-36.08	20230612	825	19.39	20230327	1541	-36.08	20230612	825	19.39	20230327	0.83	N	036170	1000	613 억	3546447	N	N	N	N
85	20230817	130412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	977	-8	5	-0.81	259748185	268916	80.44	976	984	955	1280	690	985	965.90	5.78	-6666	1023	1003	990	970	957	997	964	614	295	1000	650	1	1	61365626	600	14.16	0.52	12	0.44	69.00	1865.00	1541	20230612	-36.60	825	20230327	18.42	1541	-36.60	20230612	825	18.42	20230327	1541	-36.60	20230612	825	18.42	20230327	0.83	N	036170	1000	613 억	3546447	N	N	N	N
86	20230817	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	972	-13	5	-1.32	231027387	239383	71.60	976	984	955	1280	690	985	965.09	5.78	-9555	1023	1003	990	970	957	997	964	614	295	1000	650	1	1	61365626	596	14.09	0.52	12	0.39	69.00	1865.00	1541	20230612	-36.92	825	20230327	17.82	1541	-36.92	20230612	825	17.82	20230327	1541	-36.92	20230612	825	17.82	20230327	0.83	N	036170	1000	613 억	3546447	N	N	N	N
87	20230817	110415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	969	-16	5	-1.62	172515976	178970	53.53	976	983	955	1280	690	985	963.93	5.78	-26313	1023	1003	990	970	957	997	964	614	295	1000	650	1	1	61365626	595	14.04	0.52	12	0.29	69.00	1865.00	1541	20230612	-37.12	825	20230327	17.45	1541	-37.12	20230612	825	17.45	20230327	1541	-37.12	20230612	825	17.45	20230327	0.83	N	036170	1000	613 억	3546447	N	N	N	N
88	20230817	100414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	963	-22	5	-2.23	116272612	120504	36.04	976	983	955	1280	690	985	964.87	5.78	-34121	1023	1003	990	970	957	997	964	614	295	1000	650	1	1	61365626	591	13.96	0.52	12	0.20	69.00	1865.00	1541	20230612	-37.51	825	20230327	16.73	1541	-37.51	20230612	825	16.73	20230327	1541	-37.51	20230612	825	16.73	20230327	0.83	N	036170	1000	613 억	3546447	N	N	N	N
89	20230817	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	975	-10	5	-1.02	9387775	9614	2.88	976	983	975	1280	690	985	976.38	5.78	-5472	1023	1003	990	970	957	997	964	614	295	1000	650	1	1	61365626	598	14.13	0.52	12	0.02	69.00	1865.00	1541	20230612	-36.73	825	20230327	18.18	1541	-36.73	20230612	825	18.18	20230327	1541	-36.73	20230612	825	18.18	20230327	0.83	N	036170	1000	613 억	3546447	N	N	N	N
90	20230816	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	985	-19	5	-1.89	327551687	331455	128.63	1003	1010	977	1305	703	1004	988.22	5.98	-126899	1033	1018	1010	995	987	1014	991	614	301	1000	660	1	1	61365626	604	14.28	0.53	12	0.54	69.00	1865.00	1541	20230612	-36.08	825	20230327	19.39	1541	-36.08	20230612	825	19.39	20230327	1541	-36.08	20230612	825	19.39	20230327	0.83	N	036170	1000	613 억	3671596	N	N	N	N
91	20230816	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	979	-25	5	-2.49	288327299	291660	113.18	1003	1010	977	1305	703	1004	988.57	5.98	-124572	1033	1018	1010	995	987	1014	991	614	301	1000	660	1	1	61365626	601	14.19	0.52	12	0.48	69.00	1865.00	1541	20230612	-36.47	825	20230327	18.67	1541	-36.47	20230612	825	18.67	20230327	1541	-36.47	20230612	825	18.67	20230327	0.83	N	036170	1000	613 억	3671596	N	N	N	N
92	20230816	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	980	-24	5	-2.39	269859117	272865	105.89	1003	1010	977	1305	703	1004	988.98	5.98	-121241	1033	1018	1010	995	987	1014	991	614	301	1000	660	1	1	61365626	601	14.20	0.53	12	0.44	69.00	1865.00	1541	20230612	-36.40	825	20230327	18.79	1541	-36.40	20230612	825	18.79	20230327	1541	-36.40	20230612	825	18.79	20230327	0.83	N	036170	1000	613 억	3671596	N	N	N	N
93	20230816	130414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	987	-17	5	-1.69	246265644	248817	96.56	1003	1010	977	1305	703	1004	989.75	5.98	-110519	1033	1018	1010	995	987	1014	991	614	301	1000	660	1	1	61365626	606	14.30	0.53	12	0.41	69.00	1865.00	1541	20230612	-35.95	825	20230327	19.64	1541	-35.95	20230612	825	19.64	20230327	1541	-35.95	20230612	825	19.64	20230327	0.83	N	036170	1000	613 억	3671596	N	N	N	N
94	20230816	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	983	-21	5	-2.09	226699919	228955	88.85	1003	1010	977	1305	703	1004	990.15	5.98	-100305	1033	1018	1010	995	987	1014	991	614	301	1000	660	1	1	61365626	603	14.25	0.53	12	0.37	69.00	1865.00	1541	20230612	-36.21	825	20230327	19.15	1541	-36.21	20230612	825	19.15	20230327	1541	-36.21	20230612	825	19.15	20230327	0.83	N	036170	1000	613 억	3671596	N	N	N	N
95	20230816	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	992	-12	5	-1.20	177523347	178897	69.42	1003	1010	984	1305	703	1004	992.32	5.98	-89484	1033	1018	1010	995	987	1014	991	614	301	1000	660	1	1	61365626	609	14.38	0.53	12	0.29	69.00	1865.00	1541	20230612	-35.63	825	20230327	20.24	1541	-35.63	20230612	825	20.24	20230327	1541	-35.63	20230612	825	20.24	20230327	0.83	N	036170	1000	613 억	3671596	N	N	N	N
96	20230816	100412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	990	-14	5	-1.39	134953517	135772	52.69	1003	1010	986	1305	703	1004	993.97	5.98	-86187	1033	1018	1010	995	987	1014	991	614	301	1000	660	1	1	61365626	608	14.35	0.53	12	0.22	69.00	1865.00	1541	20230612	-35.76	825	20230327	20.00	1541	-35.76	20230612	825	20.00	20230327	1541	-35.76	20230612	825	20.00	20230327	0.83	N	036170	1000	613 억	3671596	N	N	N	N
97	20230816	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	997	-7	5	-0.70	24141240	24114	9.36	1003	1010	997	1305	703	1004	1001.13	5.98	-18147	1033	1018	1010	995	987	1014	991	614	301	1000	660	1	1	61365626	612	14.45	0.53	12	0.04	69.00	1865.00	1541	20230612	-35.30	825	20230327	20.85	1541	-35.30	20230612	825	20.85	20230327	1541	-35.30	20230612	825	20.85	20230327	0.83	N	036170	1000	613 억	3671596	N	N	N	N
98	20230814	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1004	-21	5	-2.05	259685189	257639	136.83	1025	1025	1002	1332	718	1025	1007.96	6.17	-112884	1055	1039	1031	1015	1007	1048	1024	614	307	1000	670	1	1	61365626	616	14.55	0.54	12	0.42	69.00	1865.00	1541	20230612	-34.85	825	20230327	21.70	1541	-34.85	20230612	825	21.70	20230327	1541	-34.85	20230612	825	21.70	20230327	0.81	N	036170	1000	613 억	3785145	N	N	N	N
99	20230814	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1007	-18	5	-1.76	247444729	245450	130.36	1025	1025	1002	1332	718	1025	1008.13	6.17	-111399	1055	1039	1031	1015	1007	1048	1024	614	307	1000	670	1	1	61365626	618	14.59	0.54	12	0.40	69.00	1865.00	1541	20230612	-34.65	825	20230327	22.06	1541	-34.65	20230612	825	22.06	20230327	1541	-34.65	20230612	825	22.06	20230327	0.81	N	036170	1000	613 억	3785145	N	N	N	N
100	20230814	140409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1005	-20	5	-1.95	225364464	223492	118.70	1025	1025	1002	1332	718	1025	1008.38	6.17	-105343	1055	1039	1031	1015	1007	1048	1024	614	307	1000	670	1	1	61365626	617	14.57	0.54	12	0.36	69.00	1865.00	1541	20230612	-34.78	825	20230327	21.82	1541	-34.78	20230612	825	21.82	20230327	1541	-34.78	20230612	825	21.82	20230327	0.81	N	036170	1000	613 억	3785145	N	N	N	N
101	20230814	130407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1004	-21	5	-2.05	200187314	198414	105.38	1025	1025	1004	1332	718	1025	1008.94	6.17	-86309	1055	1039	1031	1015	1007	1048	1024	614	307	1000	670	1	1	61365626	616	14.55	0.54	12	0.32	69.00	1865.00	1541	20230612	-34.85	825	20230327	21.70	1541	-34.85	20230612	825	21.70	20230327	1541	-34.85	20230612	825	21.70	20230327	0.81	N	036170	1000	613 억	3785145	N	N	N	N
102	20230814	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1008	-17	5	-1.66	164039526	162522	86.31	1025	1025	1004	1332	718	1025	1009.34	6.17	-56911	1055	1039	1031	1015	1007	1048	1024	614	307	1000	670	1	1	61365626	619	14.61	0.54	12	0.26	69.00	1865.00	1541	20230612	-34.59	825	20230327	22.18	1541	-34.59	20230612	825	22.18	20230327	1541	-34.59	20230612	825	22.18	20230327	0.81	N	036170	1000	613 억	3785145	N	N	N	N
103	20230814	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1008	-17	5	-1.66	126747353	125484	66.64	1025	1025	1006	1332	718	1025	1010.07	6.17	-22448	1055	1039	1031	1015	1007	1048	1024	614	307	1000	670	1	1	61365626	619	14.61	0.54	12	0.20	69.00	1865.00	1541	20230612	-34.59	825	20230327	22.18	1541	-34.59	20230612	825	22.18	20230327	1541	-34.59	20230612	825	22.18	20230327	0.81	N	036170	1000	613 억	3785145	N	N	N	N
104	20230814	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1010	-15	5	-1.46	84133372	83257	44.22	1025	1025	1006	1332	718	1025	1010.53	6.17	5429	1055	1039	1031	1015	1007	1048	1024	614	307	1000	670	1	1	61365626	620	14.64	0.54	12	0.14	69.00	1865.00	1541	20230612	-34.46	825	20230327	22.42	1541	-34.46	20230612	825	22.42	20230327	1541	-34.46	20230612	825	22.42	20230327	0.81	N	036170	1000	613 억	3785145	N	N	N	N
105	20230814	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	-8	5	-0.78	3925645	3836	2.04	1025	1025	1017	1332	718	1025	1023.37	6.17	-1404	1055	1039	1031	1015	1007	1048	1024	614	307	1000	670	1	1	61365626	624	14.74	0.55	12	0.01	69.00	1865.00	1541	20230612	-34.00	825	20230327	23.27	1541	-34.00	20230612	825	23.27	20230327	1541	-34.00	20230612	825	23.27	20230327	0.81	N	036170	1000	613 억	3785145	N	N	N	N
106	20230811	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1025	4	2	0.39	195192719	188264	122.23	1023	1047	1023	1327	715	1021	1036.81	6.14	20529	1059	1039	1020	1000	981	1030	991	614	306	1000	670	1	1	61365626	629	14.86	0.55	12	0.31	69.00	1865.00	1541	20230612	-33.48	825	20230327	24.24	1541	-33.48	20230612	825	24.24	20230327	1541	-33.48	20230612	825	24.24	20230327	0.81	N	036170	1000	613 억	3764986	N	N	N	N
107	20230811	150403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1027	6	2	0.59	181782401	175186	113.74	1023	1047	1023	1327	715	1021	1037.65	6.14	19291	1059	1039	1020	1000	981	1030	991	614	306	1000	670	1	1	61365626	630	14.88	0.55	12	0.29	69.00	1865.00	1541	20230612	-33.35	825	20230327	24.48	1541	-33.35	20230612	825	24.48	20230327	1541	-33.35	20230612	825	24.48	20230327	0.81	N	036170	1000	613 억	3764986	N	N	N	N
108	20230811	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1037	16	2	1.57	155261977	149442	97.02	1023	1047	1023	1327	715	1021	1038.94	6.14	23583	1059	1039	1020	1000	981	1030	991	614	306	1000	670	1	1	61365626	636	15.03	0.56	12	0.24	69.00	1865.00	1541	20230612	-32.71	825	20230327	25.70	1541	-32.71	20230612	825	25.70	20230327	1541	-32.71	20230612	825	25.70	20230327	0.81	N	036170	1000	613 억	3764986	N	N	N	N
109	20230811	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1040	19	2	1.86	139235561	133999	87.00	1023	1047	1023	1327	715	1021	1039.08	6.14	29541	1059	1039	1020	1000	981	1030	991	614	306	1000	670	1	1	61365626	638	15.07	0.56	12	0.22	69.00	1865.00	1541	20230612	-32.51	825	20230327	26.06	1541	-32.51	20230612	825	26.06	20230327	1541	-32.51	20230612	825	26.06	20230327	0.81	N	036170	1000	613 억	3764986	N	N	N	N
110	20230811	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1044	23	2	2.25	126270597	121549	78.92	1023	1047	1023	1327	715	1021	1038.85	6.14	28302	1059	1039	1020	1000	981	1030	991	614	306	1000	670	1	1	61365626	641	15.13	0.56	12	0.20	69.00	1865.00	1541	20230612	-32.25	825	20230327	26.55	1541	-32.25	20230612	825	26.55	20230327	1541	-32.25	20230612	825	26.55	20230327	0.81	N	036170	1000	613 억	3764986	N	N	N	N
111	20230811	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1041	20	2	1.96	105653752	101745	66.06	1023	1047	1023	1327	715	1021	1038.42	6.14	25305	1059	1039	1020	1000	981	1030	991	614	306	1000	670	1	1	61365626	639	15.09	0.56	12	0.17	69.00	1865.00	1541	20230612	-32.45	825	20230327	26.18	1541	-32.45	20230612	825	26.18	20230327	1541	-32.45	20230612	825	26.18	20230327	0.81	N	036170	1000	613 억	3764986	N	N	N	N
112	20230811	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1042	21	2	2.06	85488431	82355	53.47	1023	1047	1023	1327	715	1021	1038.05	6.14	12834	1059	1039	1020	1000	981	1030	991	614	306	1000	670	1	1	61365626	639	15.10	0.56	12	0.13	69.00	1865.00	1541	20230612	-32.38	825	20230327	26.30	1541	-32.38	20230612	825	26.30	20230327	1541	-32.38	20230612	825	26.30	20230327	0.81	N	036170	1000	613 억	3764986	N	N	N	N
113	20230811	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1025	4	2	0.39	2237793	2187	1.42	1023	1031	1023	1327	715	1021	1023.22	6.14	-611	1059	1039	1020	1000	981	1030	991	614	306	1000	670	1	1	61365626	629	14.86	0.55	12	0.00	69.00	1865.00	1541	20230612	-33.48	825	20230327	24.24	1541	-33.48	20230612	825	24.24	20230327	1541	-33.48	20230612	825	24.24	20230327	0.81	N	036170	1000	613 억	3764986	N	N	N	N
114	20230810	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1021	-10	5	-0.97	156030279	153702	89.84	1040	1040	1001	1340	722	1031	1015.14	6.12	6774	1061	1045	1021	1005	981	1054	1014	614	309	1000	680	1	1	61365626	627	14.80	0.55	12	0.25	69.00	1865.00	1541	20230612	-33.74	825	20230327	23.76	1541	-33.74	20230612	825	23.76	20230327	1541	-33.74	20230612	825	23.76	20230327	0.82	N	036170	1000	613 억	3756703	N	N	N	N
115	20230810	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1018	-13	5	-1.26	137788017	135792	79.37	1040	1040	1001	1340	722	1031	1014.70	6.12	-1707	1061	1045	1021	1005	981	1054	1014	614	309	1000	680	1	1	61365626	625	14.75	0.55	12	0.22	69.00	1865.00	1541	20230612	-33.94	825	20230327	23.39	1541	-33.94	20230612	825	23.39	20230327	1541	-33.94	20230612	825	23.39	20230327	0.82	N	036170	1000	613 억	3756703	N	N	N	N
116	20230810	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1021	-10	5	-0.97	123954769	122236	71.45	1040	1040	1001	1340	722	1031	1014.06	6.12	-3434	1061	1045	1021	1005	981	1054	1014	614	309	1000	680	1	1	61365626	627	14.80	0.55	12	0.20	69.00	1865.00	1541	20230612	-33.74	825	20230327	23.76	1541	-33.74	20230612	825	23.76	20230327	1541	-33.74	20230612	825	23.76	20230327	0.82	N	036170	1000	613 억	3756703	N	N	N	N
117	20230810	130356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	-14	5	-1.36	115297584	113749	66.49	1040	1040	1001	1340	722	1031	1013.61	6.12	-7137	1061	1045	1021	1005	981	1054	1014	614	309	1000	680	1	1	61365626	624	14.74	0.55	12	0.19	69.00	1865.00	1541	20230612	-34.00	825	20230327	23.27	1541	-34.00	20230612	825	23.27	20230327	1541	-34.00	20230612	825	23.27	20230327	0.82	N	036170	1000	613 억	3756703	N	N	N	N
118	20230810	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1018	-13	5	-1.26	102199886	100862	58.95	1040	1040	1001	1340	722	1031	1013.26	6.12	-9688	1061	1045	1021	1005	981	1054	1014	614	309	1000	680	1	1	61365626	625	14.75	0.55	12	0.16	69.00	1865.00	1541	20230612	-33.94	825	20230327	23.39	1541	-33.94	20230612	825	23.39	20230327	1541	-33.94	20230612	825	23.39	20230327	0.82	N	036170	1000	613 억	3756703	N	N	N	N
119	20230810	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1007	-24	5	-2.33	95516369	94262	55.10	1040	1040	1001	1340	722	1031	1013.31	6.12	-10747	1061	1045	1021	1005	981	1054	1014	614	309	1000	680	1	1	61365626	618	14.59	0.54	12	0.15	69.00	1865.00	1541	20230612	-34.65	825	20230327	22.06	1541	-34.65	20230612	825	22.06	20230327	1541	-34.65	20230612	825	22.06	20230327	0.82	N	036170	1000	613 억	3756703	N	N	N	N
120	20230810	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1008	-23	5	-2.23	71605546	70538	41.23	1040	1040	1001	1340	722	1031	1015.13	6.12	-16799	1061	1045	1021	1005	981	1054	1014	614	309	1000	680	1	1	61365626	619	14.61	0.54	12	0.11	69.00	1865.00	1541	20230612	-34.59	825	20230327	22.18	1541	-34.59	20230612	825	22.18	20230327	1541	-34.59	20230612	825	22.18	20230327	0.82	N	036170	1000	613 억	3756703	N	N	N	N
121	20230810	090403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1032	1	2	0.10	1914564	1857	1.09	1040	1040	1024	1340	722	1031	1031.00	6.12	-1831	1061	1045	1021	1005	981	1054	1014	614	309	1000	680	1	1	61365626	633	14.96	0.55	12	0.00	69.00	1865.00	1541	20230612	-33.03	825	20230327	25.09	1541	-33.03	20230612	825	25.09	20230327	1541	-33.03	20230612	825	25.09	20230327	0.82	N	036170	1000	613 억	3756703	N	N	N	N
122	20230809	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1031	27	2	2.69	174593217	170986	67.63	997	1037	997	1305	703	1004	1021.10	6.03	54402	1056	1029	1008	981	960	1019	971	614	301	1000	660	1	1	61365626	633	14.94	0.55	12	0.28	69.00	1865.00	1541	20230612	-33.10	825	20230327	24.97	1541	-33.10	20230612	825	24.97	20230327	1541	-33.10	20230612	825	24.97	20230327	0.81	N	036170	1000	613 억	3699700	N	N	N	N
123	20230809	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1030	26	2	2.59	166398317	163031	64.49	997	1037	997	1305	703	1004	1020.65	6.03	52555	1056	1029	1008	981	960	1019	971	614	301	1000	660	1	1	61365626	632	14.93	0.55	12	0.27	69.00	1865.00	1541	20230612	-33.16	825	20230327	24.85	1541	-33.16	20230612	825	24.85	20230327	1541	-33.16	20230612	825	24.85	20230327	0.81	N	036170	1000	613 억	3699700	N	N	N	N
124	20230809	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1031	27	2	2.69	152238581	149263	59.04	997	1037	997	1305	703	1004	1019.94	6.03	49119	1056	1029	1008	981	960	1019	971	614	301	1000	660	1	1	61365626	633	14.94	0.55	12	0.24	69.00	1865.00	1541	20230612	-33.10	825	20230327	24.97	1541	-33.10	20230612	825	24.97	20230327	1541	-33.10	20230612	825	24.97	20230327	0.81	N	036170	1000	613 억	3699700	N	N	N	N
125	20230809	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1032	28	2	2.79	118058814	116106	45.92	997	1035	997	1305	703	1004	1016.82	6.03	42175	1056	1029	1008	981	960	1019	971	614	301	1000	660	1	1	61365626	633	14.96	0.55	12	0.19	69.00	1865.00	1541	20230612	-33.03	825	20230327	25.09	1541	-33.03	20230612	825	25.09	20230327	1541	-33.03	20230612	825	25.09	20230327	0.81	N	036170	1000	613 억	3699700	N	N	N	N
126	20230809	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1024	20	2	1.99	86804702	85751	33.92	997	1025	997	1305	703	1004	1012.29	6.03	24037	1056	1029	1008	981	960	1019	971	614	301	1000	660	1	1	61365626	628	14.84	0.55	12	0.14	69.00	1865.00	1541	20230612	-33.55	825	20230327	24.12	1541	-33.55	20230612	825	24.12	20230327	1541	-33.55	20230612	825	24.12	20230327	0.81	N	036170	1000	613 억	3699700	N	N	N	N
127	20230809	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1015	11	2	1.10	53744926	53306	21.08	997	1018	997	1305	703	1004	1008.23	6.03	20665	1056	1029	1008	981	960	1019	971	614	301	1000	660	1	1	61365626	623	14.71	0.54	12	0.09	69.00	1865.00	1541	20230612	-34.13	825	20230327	23.03	1541	-34.13	20230612	825	23.03	20230327	1541	-34.13	20230612	825	23.03	20230327	0.81	N	036170	1000	613 억	3699700	N	N	N	N
128	20230809	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1012	8	2	0.80	36912821	36694	14.51	997	1015	997	1305	703	1004	1005.96	6.03	17028	1056	1029	1008	981	960	1019	971	614	301	1000	660	1	1	61365626	621	14.67	0.54	12	0.06	69.00	1865.00	1541	20230612	-34.33	825	20230327	22.67	1541	-34.33	20230612	825	22.67	20230327	1541	-34.33	20230612	825	22.67	20230327	0.81	N	036170	1000	613 억	3699700	N	N	N	N
129	20230809	090355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	998	-6	5	-0.60	7138244	7117	2.82	997	1007	997	1305	703	1004	1002.98	6.03	-794	1056	1029	1008	981	960	1019	971	614	301	1000	660	1	1	61365626	612	14.46	0.54	12	0.01	69.00	1865.00	1541	20230612	-35.24	825	20230327	20.97	1541	-35.24	20230612	825	20.97	20230327	1541	-35.24	20230612	825	20.97	20230327	0.81	N	036170	1000	613 억	3699700	N	N	N	N
130	20230808	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1004	-31	5	-3.00	254529669	252811	32.97	1025	1035	987	1345	725	1035	1006.82	6.12	-56346	1167	1100	1051	984	935	1076	960	614	310	1000	680	1	1	61365626	616	14.55	0.54	12	0.41	69.00	1865.00	1541	20230612	-34.85	825	20230327	21.70	1541	-34.85	20230612	825	21.70	20230327	1541	-34.85	20230612	825	21.70	20230327	0.81	N	036170	1000	613 억	3755979	N	N	N	N
131	20230808	150358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	994	-41	5	-3.96	229226213	227501	29.66	1025	1035	987	1345	725	1035	1007.58	6.12	-47749	1167	1100	1051	984	935	1076	960	614	310	1000	680	1	1	61365626	610	14.41	0.53	12	0.37	69.00	1865.00	1541	20230612	-35.50	825	20230327	20.48	1541	-35.50	20230612	825	20.48	20230327	1541	-35.50	20230612	825	20.48	20230327	0.81	N	036170	1000	613 억	3755979	N	N	N	N
132	20230808	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1008	-27	5	-2.61	149931163	147938	19.29	1025	1035	1003	1345	725	1035	1013.47	6.12	-37713	1167	1100	1051	984	935	1076	960	614	310	1000	680	1	1	61365626	619	14.61	0.54	12	0.24	69.00	1865.00	1541	20230612	-34.59	825	20230327	22.18	1541	-34.59	20230612	825	22.18	20230327	1541	-34.59	20230612	825	22.18	20230327	0.81	N	036170	1000	613 억	3755979	N	N	N	N
133	20230808	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1008	-27	5	-2.61	125761213	123937	16.16	1025	1035	1004	1345	725	1035	1014.72	6.12	-34614	1167	1100	1051	984	935	1076	960	614	310	1000	680	1	1	61365626	619	14.61	0.54	12	0.20	69.00	1865.00	1541	20230612	-34.59	825	20230327	22.18	1541	-34.59	20230612	825	22.18	20230327	1541	-34.59	20230612	825	22.18	20230327	0.81	N	036170	1000	613 억	3755979	N	N	N	N
134	20230808	120355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1010	-25	5	-2.42	109523392	107799	14.06	1025	1035	1007	1345	725	1035	1016.00	6.12	-22864	1167	1100	1051	984	935	1076	960	614	310	1000	680	1	1	61365626	620	14.64	0.54	12	0.18	69.00	1865.00	1541	20230612	-34.46	825	20230327	22.42	1541	-34.46	20230612	825	22.42	20230327	1541	-34.46	20230612	825	22.42	20230327	0.81	N	036170	1000	613 억	3755979	N	N	N	N
135	20230808	110353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1013	-22	5	-2.13	91263038	89704	11.70	1025	1035	1010	1345	725	1035	1017.38	6.12	-14732	1167	1100	1051	984	935	1076	960	614	310	1000	680	1	1	61365626	622	14.68	0.54	12	0.15	69.00	1865.00	1541	20230612	-34.26	825	20230327	22.79	1541	-34.26	20230612	825	22.79	20230327	1541	-34.26	20230612	825	22.79	20230327	0.81	N	036170	1000	613 억	3755979	N	N	N	N
136	20230808	100358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1015	-20	5	-1.93	54028105	52959	6.91	1025	1035	1013	1345	725	1035	1020.19	6.12	9633	1167	1100	1051	984	935	1076	960	614	310	1000	680	1	1	61365626	623	14.71	0.54	12	0.09	69.00	1865.00	1541	20230612	-34.13	825	20230327	23.03	1541	-34.13	20230612	825	23.03	20230327	1541	-34.13	20230612	825	23.03	20230327	0.81	N	036170	1000	613 억	3755979	N	N	N	N
137	20230808	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1028	-7	5	-0.68	16710060	16363	2.13	1025	1035	1013	1345	725	1035	1021.21	6.12	6743	1167	1100	1051	984	935	1076	960	614	310	1000	680	1	1	61365626	631	14.90	0.55	12	0.03	69.00	1865.00	1541	20230612	-33.29	825	20230327	24.61	1541	-33.29	20230612	825	24.61	20230327	1541	-33.29	20230612	825	24.61	20230327	0.81	N	036170	1000	613 억	3755979	N	N	N	N
138	20230807	160356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1035	10	2	0.98	798285721	765265	335.58	1071	1118	1002	1332	718	1025	1043.15	6.47	-216339	1055	1040	1024	1009	993	1047	1016	614	307	1000	670	1	1	61365626	635	15.00	0.55	12	1.25	69.00	1865.00	1541	20230612	-32.84	825	20230327	25.45	1541	-32.84	20230612	825	25.45	20230327	1541	-32.84	20230612	825	25.45	20230327	0.80	N	036170	1000	613 억	3972161	N	N	N	N
139	20230807	150353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1030	5	2	0.49	772080679	739751	324.39	1071	1118	1002	1332	718	1025	1043.70	6.47	-219690	1055	1040	1024	1009	993	1047	1016	614	307	1000	670	1	1	61365626	632	14.93	0.55	12	1.21	69.00	1865.00	1541	20230612	-33.16	825	20230327	24.85	1541	-33.16	20230612	825	24.85	20230327	1541	-33.16	20230612	825	24.85	20230327	0.80	N	036170	1000	613 억	3972161	N	N	N	N
140	20230807	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1027	2	2	0.20	754924507	723066	317.08	1071	1118	1002	1332	718	1025	1044.06	6.47	-217500	1055	1040	1024	1009	993	1047	1016	614	307	1000	670	1	1	61365626	630	14.88	0.55	12	1.18	69.00	1865.00	1541	20230612	-33.35	825	20230327	24.48	1541	-33.35	20230612	825	24.48	20230327	1541	-33.35	20230612	825	24.48	20230327	0.80	N	036170	1000	613 억	3972161	N	N	N	N
141	20230807	130354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1031	6	2	0.59	733434361	702186	307.92	1071	1118	1002	1332	718	1025	1044.50	6.47	-224821	1055	1040	1024	1009	993	1047	1016	614	307	1000	670	1	1	61365626	633	14.94	0.55	12	1.14	69.00	1865.00	1541	20230612	-33.10	825	20230327	24.97	1541	-33.10	20230612	825	24.97	20230327	1541	-33.10	20230612	825	24.97	20230327	0.80	N	036170	1000	613 억	3972161	N	N	N	N
142	20230807	120352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1035	10	2	0.98	702366053	672193	294.77	1071	1118	1002	1332	718	1025	1044.89	6.47	-232009	1055	1040	1024	1009	993	1047	1016	614	307	1000	670	1	1	61365626	635	15.00	0.55	12	1.10	69.00	1865.00	1541	20230612	-32.84	825	20230327	25.45	1541	-32.84	20230612	825	25.45	20230327	1541	-32.84	20230612	825	25.45	20230327	0.80	N	036170	1000	613 억	3972161	N	N	N	N
143	20230807	110349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1021	-4	5	-0.39	652500750	623373	273.36	1071	1118	1002	1332	718	1025	1046.73	6.47	-252680	1055	1040	1024	1009	993	1047	1016	614	307	1000	670	1	1	61365626	627	14.80	0.55	12	1.02	69.00	1865.00	1541	20230612	-33.74	825	20230327	23.76	1541	-33.74	20230612	825	23.76	20230327	1541	-33.74	20230612	825	23.76	20230327	0.80	N	036170	1000	613 억	3972161	N	N	N	N
144	20230807	100354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1004	-21	5	-2.05	597251532	568710	249.39	1071	1118	1002	1332	718	1025	1050.19	6.47	-256891	1055	1040	1024	1009	993	1047	1016	614	307	1000	670	1	1	61365626	616	14.55	0.54	12	0.93	69.00	1865.00	1541	20230612	-34.85	825	20230327	21.70	1541	-34.85	20230612	825	21.70	20230327	1541	-34.85	20230612	825	21.70	20230327	0.80	N	036170	1000	613 억	3972161	N	N	N	N
145	20230807	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1051	26	2	2.54	254372123	233282	102.30	1071	1118	1040	1332	718	1025	1090.41	6.47	-79106	1055	1040	1024	1009	993	1047	1016	614	307	1000	670	1	1	61365626	645	15.23	0.56	12	0.38	69.00	1865.00	1541	20230612	-31.80	825	20230327	27.39	1541	-31.80	20230612	825	27.39	20230327	1541	-31.80	20230612	825	27.39	20230327	0.80	N	036170	1000	613 억	3972161	N	N	N	N
146	20230804	160350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1025	0	3	0.00	232449730	227511	85.78	1010	1039	1008	1332	718	1025	1021.71	6.42	34859	1043	1034	1017	1008	991	1038	1012	614	307	1000	670	1	1	61365626	629	14.86	0.55	12	0.37	69.00	1865.00	1541	20230612	-33.48	825	20230327	24.24	1541	-33.48	20230612	825	24.24	20230327	1541	-33.48	20230612	825	24.24	20230327	0.78	N	036170	1000	613 억	3937302	N	N	N	N
147	20230804	150350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1026	1	2	0.10	221003412	216307	81.55	1010	1039	1008	1332	718	1025	1021.71	6.42	31819	1043	1034	1017	1008	991	1038	1012	614	307	1000	670	1	1	61365626	630	14.87	0.55	12	0.35	69.00	1865.00	1541	20230612	-33.42	825	20230327	24.36	1541	-33.42	20230612	825	24.36	20230327	1541	-33.42	20230612	825	24.36	20230327	0.78	N	036170	1000	613 억	3937302	N	N	N	N
148	20230804	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1022	-3	5	-0.29	200365167	196110	73.94	1010	1039	1008	1332	718	1025	1021.70	6.42	26841	1043	1034	1017	1008	991	1038	1012	614	307	1000	670	1	1	61365626	627	14.81	0.55	12	0.32	69.00	1865.00	1541	20230612	-33.68	825	20230327	23.88	1541	-33.68	20230612	825	23.88	20230327	1541	-33.68	20230612	825	23.88	20230327	0.78	N	036170	1000	613 억	3937302	N	N	N	N
149	20230804	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1024	-1	5	-0.10	191489595	187417	70.66	1010	1039	1008	1332	718	1025	1021.73	6.42	24842	1043	1034	1017	1008	991	1038	1012	614	307	1000	670	1	1	61365626	628	14.84	0.55	12	0.31	69.00	1865.00	1541	20230612	-33.55	825	20230327	24.12	1541	-33.55	20230612	825	24.12	20230327	1541	-33.55	20230612	825	24.12	20230327	0.78	N	036170	1000	613 억	3937302	N	N	N	N
150	20230804	120350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1019	-6	5	-0.59	166298924	162604	61.31	1010	1039	1008	1332	718	1025	1022.72	6.42	27324	1043	1034	1017	1008	991	1038	1012	614	307	1000	670	1	1	61365626	625	14.77	0.55	12	0.26	69.00	1865.00	1541	20230612	-33.87	825	20230327	23.52	1541	-33.87	20230612	825	23.52	20230327	1541	-33.87	20230612	825	23.52	20230327	0.78	N	036170	1000	613 억	3937302	N	N	N	N
151	20230804	110352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1029	4	2	0.39	149673906	146313	55.16	1010	1039	1008	1332	718	1025	1022.97	6.42	29281	1043	1034	1017	1008	991	1038	1012	614	307	1000	670	1	1	61365626	631	14.91	0.55	12	0.24	69.00	1865.00	1541	20230612	-33.23	825	20230327	24.73	1541	-33.23	20230612	825	24.73	20230327	1541	-33.23	20230612	825	24.73	20230327	0.78	N	036170	1000	613 억	3937302	N	N	N	N
152	20230804	100348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1030	5	2	0.49	118374267	115768	43.65	1010	1039	1008	1332	718	1025	1022.51	6.42	40476	1043	1034	1017	1008	991	1038	1012	614	307	1000	670	1	1	61365626	632	14.93	0.55	12	0.19	69.00	1865.00	1541	20230612	-33.16	825	20230327	24.85	1541	-33.16	20230612	825	24.85	20230327	1541	-33.16	20230612	825	24.85	20230327	0.78	N	036170	1000	613 억	3937302	N	N	N	N
153	20230804	090348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1008	-17	5	-1.66	24659481	24399	9.20	1010	1017	1008	1332	718	1025	1010.68	6.42	-150	1043	1034	1017	1008	991	1038	1012	614	307	1000	670	1	1	61365626	619	14.61	0.54	12	0.04	69.00	1865.00	1541	20230612	-34.59	825	20230327	22.18	1541	-34.59	20230612	825	22.18	20230327	1541	-34.59	20230612	825	22.18	20230327	0.78	N	036170	1000	613 억	3937302	N	N	N	N
154	20230803	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1025	-1	5	-0.10	266712726	264172	106.94	1008	1026	1000	1333	719	1026	1009.59	6.34	45517	1068	1046	1030	1008	992	1039	1001	614	307	1000	670	1	1	61365626	629	14.86	0.55	12	0.43	69.00	1865.00	1541	20230612	-33.48	825	20230327	24.24	1541	-33.48	20230612	825	24.24	20230327	1541	-33.48	20230612	825	24.24	20230327	0.76	N	036170	1000	613 억	3890004	N	N	N	N
155	20230803	150350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1022	-4	5	-0.39	255938156	253604	102.67	1008	1026	1000	1333	719	1026	1009.20	6.34	39978	1068	1046	1030	1008	992	1039	1001	614	307	1000	670	1	1	61365626	627	14.81	0.55	12	0.41	69.00	1865.00	1541	20230612	-33.68	825	20230327	23.88	1541	-33.68	20230612	825	23.88	20230327	1541	-33.68	20230612	825	23.88	20230327	0.76	N	036170	1000	613 억	3890004	N	N	N	N
156	20230803	140346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1017	-9	5	-0.88	234914905	232980	94.32	1008	1026	1000	1333	719	1026	1008.31	6.34	41286	1068	1046	1030	1008	992	1039	1001	614	307	1000	670	1	1	61365626	624	14.74	0.55	12	0.38	69.00	1865.00	1541	20230612	-34.00	825	20230327	23.27	1541	-34.00	20230612	825	23.27	20230327	1541	-34.00	20230612	825	23.27	20230327	0.76	N	036170	1000	613 억	3890004	N	N	N	N
157	20230803	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1013	-13	5	-1.27	205500357	203940	82.56	1008	1026	1000	1333	719	1026	1007.65	6.34	23088	1068	1046	1030	1008	992	1039	1001	614	307	1000	670	1	1	61365626	622	14.68	0.54	12	0.33	69.00	1865.00	1541	20230612	-34.26	825	20230327	22.79	1541	-34.26	20230612	825	22.79	20230327	1541	-34.26	20230612	825	22.79	20230327	0.76	N	036170	1000	613 억	3890004	N	N	N	N
158	20230803	120350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1004	-22	5	-2.14	176989437	175611	71.09	1008	1026	1000	1333	719	1026	1007.85	6.34	4818	1068	1046	1030	1008	992	1039	1001	614	307	1000	670	1	1	61365626	616	14.55	0.54	12	0.29	69.00	1865.00	1541	20230612	-34.85	825	20230327	21.70	1541	-34.85	20230612	825	21.70	20230327	1541	-34.85	20230612	825	21.70	20230327	0.76	N	036170	1000	613 억	3890004	N	N	N	N
159	20230803	110346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1008	-18	5	-1.75	150667498	149402	60.48	1008	1026	1000	1333	719	1026	1008.47	6.34	1926	1068	1046	1030	1008	992	1039	1001	614	307	1000	670	1	1	61365626	619	14.61	0.54	12	0.24	69.00	1865.00	1541	20230612	-34.59	825	20230327	22.18	1541	-34.59	20230612	825	22.18	20230327	1541	-34.59	20230612	825	22.18	20230327	0.76	N	036170	1000	613 억	3890004	N	N	N	N
160	20230803	100346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1013	-13	5	-1.27	68174022	67582	27.36	1008	1026	1002	1333	719	1026	1008.76	6.34	7039	1068	1046	1030	1008	992	1039	1001	614	307	1000	670	1	1	61365626	622	14.68	0.54	12	0.11	69.00	1865.00	1541	20230612	-34.26	825	20230327	22.79	1541	-34.26	20230612	825	22.79	20230327	1541	-34.26	20230612	825	22.79	20230327	0.76	N	036170	1000	613 억	3890004	N	N	N	N
161	20230803	090346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1005	-21	5	-2.05	18326488	18166	7.35	1008	1026	1005	1333	719	1026	1008.83	6.34	-9685	1068	1046	1030	1008	992	1039	1001	614	307	1000	670	1	1	61365626	617	14.57	0.54	12	0.03	69.00	1865.00	1541	20230612	-34.78	825	20230327	21.82	1541	-34.78	20230612	825	21.82	20230327	1541	-34.78	20230612	825	21.82	20230327	0.76	N	036170	1000	613 억	3890004	N	N	N	N
162	20230802	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1026	-26	5	-2.47	253357435	245715	107.66	1041	1052	1014	1367	737	1052	1031.11	6.39	-28794	1076	1063	1048	1035	1020	1070	1042	614	315	1000	690	1	1	61365626	630	14.87	0.55	12	0.40	69.00	1865.00	1541	20230612	-33.42	825	20230327	24.36	1541	-33.42	20230612	825	24.36	20230327	1541	-33.42	20230612	825	24.36	20230327	0.75	N	036170	1000	613 억	3918810	N	N	N	N
163	20230802	150352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1040	-12	5	-1.14	212270716	205872	90.20	1041	1052	1014	1367	737	1052	1031.08	6.39	-29862	1076	1063	1048	1035	1020	1070	1042	614	315	1000	690	1	1	61365626	638	15.07	0.56	12	0.34	69.00	1865.00	1541	20230612	-32.51	825	20230327	26.06	1541	-32.51	20230612	825	26.06	20230327	1541	-32.51	20230612	825	26.06	20230327	0.75	N	036170	1000	613 억	3918810	N	N	N	N
164	20230802	140349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1022	-30	5	-2.85	195784215	189956	83.23	1041	1052	1014	1367	737	1052	1030.68	6.39	-21450	1076	1063	1048	1035	1020	1070	1042	614	315	1000	690	1	1	61365626	627	14.81	0.55	12	0.31	69.00	1865.00	1541	20230612	-33.68	825	20230327	23.88	1541	-33.68	20230612	825	23.88	20230327	1541	-33.68	20230612	825	23.88	20230327	0.75	N	036170	1000	613 억	3918810	N	N	N	N
165	20230802	130348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1027	-25	5	-2.38	156143569	151096	66.20	1041	1052	1022	1367	737	1052	1033.41	6.39	-2015	1076	1063	1048	1035	1020	1070	1042	614	315	1000	690	1	1	61365626	630	14.88	0.55	12	0.25	69.00	1865.00	1541	20230612	-33.35	825	20230327	24.48	1541	-33.35	20230612	825	24.48	20230327	1541	-33.35	20230612	825	24.48	20230327	0.75	N	036170	1000	613 억	3918810	N	N	N	N
166	20230802	120344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1028	-24	5	-2.28	129782859	125399	54.94	1041	1052	1024	1367	737	1052	1034.96	6.39	-5883	1076	1063	1048	1035	1020	1070	1042	614	315	1000	690	1	1	61365626	631	14.90	0.55	12	0.20	69.00	1865.00	1541	20230612	-33.29	825	20230327	24.61	1541	-33.29	20230612	825	24.61	20230327	1541	-33.29	20230612	825	24.61	20230327	0.75	N	036170	1000	613 억	3918810	N	N	N	N
167	20230802	110343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1034	-18	5	-1.71	84832298	81711	35.80	1041	1052	1026	1367	737	1052	1038.20	6.39	6356	1076	1063	1048	1035	1020	1070	1042	614	315	1000	690	1	1	61365626	635	14.99	0.55	12	0.13	69.00	1865.00	1541	20230612	-32.90	825	20230327	25.33	1541	-32.90	20230612	825	25.33	20230327	1541	-32.90	20230612	825	25.33	20230327	0.75	N	036170	1000	613 억	3918810	N	N	N	N
168	20230802	100345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1037	-15	5	-1.43	60289960	58037	25.43	1041	1052	1026	1367	737	1052	1038.82	6.39	1914	1076	1063	1048	1035	1020	1070	1042	614	315	1000	690	1	1	61365626	636	15.03	0.56	12	0.09	69.00	1865.00	1541	20230612	-32.71	825	20230327	25.70	1541	-32.71	20230612	825	25.70	20230327	1541	-32.71	20230612	825	25.70	20230327	0.75	N	036170	1000	613 억	3918810	N	N	N	N
169	20230802	090343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1036	-16	5	-1.52	15672910	15075	6.61	1041	1050	1032	1367	737	1052	1039.66	6.39	-3774	1076	1063	1048	1035	1020	1070	1042	614	315	1000	690	1	1	61365626	636	15.01	0.56	12	0.02	69.00	1865.00	1541	20230612	-32.77	825	20230327	25.58	1541	-32.77	20230612	825	25.58	20230327	1541	-32.77	20230612	825	25.58	20230327	0.75	N	036170	1000	613 억	3918810	N	N	N	N
170	20230801	160346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1052	5	2	0.48	235765952	224635	73.94	1037	1061	1033	1361	733	1047	1049.54	6.47	-49980	1077	1061	1048	1032	1019	1070	1041	614	314	1000	690	1	1	61365626	646	15.25	0.56	12	0.37	69.00	1865.00	1541	20230612	-31.73	825	20230327	27.52	1541	-31.73	20230612	825	27.52	20230327	1541	-31.73	20230612	825	27.52	20230327	0.76	N	036170	1000	613 억	3968790	N	N	N	N
171	20230801	150342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1045	-2	5	-0.19	226610399	215888	71.06	1037	1061	1033	1361	733	1047	1049.67	6.47	-51481	1077	1061	1048	1032	1019	1070	1041	614	314	1000	690	1	1	61365626	641	15.14	0.56	12	0.35	69.00	1865.00	1541	20230612	-32.19	825	20230327	26.67	1541	-32.19	20230612	825	26.67	20230327	1541	-32.19	20230612	825	26.67	20230327	0.76	N	036170	1000	613 억	3968790	N	N	N	N
172	20230801	140350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1034	-13	5	-1.24	215770344	205488	67.63	1037	1061	1033	1361	733	1047	1050.04	6.47	-49599	1077	1061	1048	1032	1019	1070	1041	614	314	1000	690	1	1	61365626	635	14.99	0.55	12	0.33	69.00	1865.00	1541	20230612	-32.90	825	20230327	25.33	1541	-32.90	20230612	825	25.33	20230327	1541	-32.90	20230612	825	25.33	20230327	0.76	N	036170	1000	613 억	3968790	N	N	N	N
173	20230801	130343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1050	3	2	0.29	166752225	158369	52.12	1037	1061	1037	1361	733	1047	1052.93	6.47	-28912	1077	1061	1048	1032	1019	1070	1041	614	314	1000	690	1	1	61365626	644	15.22	0.56	12	0.26	69.00	1865.00	1541	20230612	-31.86	825	20230327	27.27	1541	-31.86	20230612	825	27.27	20230327	1541	-31.86	20230612	825	27.27	20230327	0.76	N	036170	1000	613 억	3968790	N	N	N	N
174	20230801	120344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1051	4	2	0.38	155996331	148125	48.75	1037	1061	1037	1361	733	1047	1053.14	6.47	-24999	1077	1061	1048	1032	1019	1070	1041	614	314	1000	690	1	1	61365626	645	15.23	0.56	12	0.24	69.00	1865.00	1541	20230612	-31.80	825	20230327	27.39	1541	-31.80	20230612	825	27.39	20230327	1541	-31.80	20230612	825	27.39	20230327	0.76	N	036170	1000	613 억	3968790	N	N	N	N
175	20230801	110342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1049	2	2	0.19	136384863	129416	42.60	1037	1061	1037	1361	733	1047	1053.85	6.47	-22972	1077	1061	1048	1032	1019	1070	1041	614	314	1000	690	1	1	61365626	644	15.20	0.56	12	0.21	69.00	1865.00	1541	20230612	-31.93	825	20230327	27.15	1541	-31.93	20230612	825	27.15	20230327	1541	-31.93	20230612	825	27.15	20230327	0.76	N	036170	1000	613 억	3968790	N	N	N	N
176	20230801	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1054	7	2	0.67	88627654	84077	27.67	1037	1061	1037	1361	733	1047	1054.12	6.47	-11715	1077	1061	1048	1032	1019	1070	1041	614	314	1000	690	1	1	61365626	647	15.28	0.57	12	0.14	69.00	1865.00	1541	20230612	-31.60	825	20230327	27.76	1541	-31.60	20230612	825	27.76	20230327	1541	-31.60	20230612	825	27.76	20230327	0.76	N	036170	1000	613 억	3968790	N	N	N	N
177	20230801	090341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1045	-2	5	-0.19	8686913	8368	2.75	1037	1054	1037	1361	733	1047	1038.11	6.47	602	1077	1061	1048	1032	1019	1070	1041	614	314	1000	690	1	1	61365626	641	15.14	0.56	12	0.01	69.00	1865.00	1541	20230612	-32.19	825	20230327	26.67	1541	-32.19	20230612	825	26.67	20230327	1541	-32.19	20230612	825	26.67	20230327	0.76	N	036170	1000	613 억	3968790	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History