KissMeData/153490/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	marginalRateClassCode	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	160858	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1140	33	2	2.98	491824504	435639	169.29	1118	1146	1104	1439	775	1107	1128.97	2.14	61709	1169	1138	1119	1088	1069	1128	1078	257	332	500	750	1	1	51480000	587	11.07	0.76	12	0.85	103.00	1509.00	1440	20230414	-20.83	892	20230327	27.80	1440	-20.83	20230414	892	27.80	20230327	1440	-20.83	20230414	892	27.80	20230327	2.95	N	153490	500	257 억	1102226	N	N	N	N
3	20230831	151118	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1139	32	2	2.89	466618561	413522	160.70	1118	1146	1104	1439	775	1107	1128.40	2.14	66381	1169	1138	1119	1088	1069	1128	1078	257	332	500	750	1	1	51480000	586	11.06	0.75	12	0.80	103.00	1509.00	1440	20230414	-20.90	892	20230327	27.69	1440	-20.90	20230414	892	27.69	20230327	1440	-20.90	20230414	892	27.69	20230327	2.95	N	153490	500	257 억	1102226	N	N	N	N
4	20230831	141223	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1139	32	2	2.89	401967109	356783	138.65	1118	1146	1104	1439	775	1107	1126.64	2.14	61727	1169	1138	1119	1088	1069	1128	1078	257	332	500	750	1	1	51480000	586	11.06	0.75	12	0.69	103.00	1509.00	1440	20230414	-20.90	892	20230327	27.69	1440	-20.90	20230414	892	27.69	20230327	1440	-20.90	20230414	892	27.69	20230327	2.95	N	153490	500	257 억	1102226	N	N	N	N
5	20230831	131148	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1132	25	2	2.26	335500248	298419	115.97	1118	1141	1104	1439	775	1107	1124.26	2.14	30809	1169	1138	1119	1088	1069	1128	1078	257	332	500	750	1	1	51480000	583	10.99	0.75	12	0.58	103.00	1509.00	1440	20230414	-21.39	892	20230327	26.91	1440	-21.39	20230414	892	26.91	20230327	1440	-21.39	20230414	892	26.91	20230327	2.95	N	153490	500	257 억	1102226	N	N	N	N
6	20230831	121224	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1134	27	2	2.44	284989256	253635	98.57	1118	1141	1104	1439	775	1107	1123.62	2.14	17684	1169	1138	1119	1088	1069	1128	1078	257	332	500	750	1	1	51480000	584	11.01	0.75	12	0.49	103.00	1509.00	1440	20230414	-21.25	892	20230327	27.13	1440	-21.25	20230414	892	27.13	20230327	1440	-21.25	20230414	892	27.13	20230327	2.95	N	153490	500	257 억	1102226	N	N	N	N
7	20230831	111657	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1128	21	2	1.90	262817763	233928	90.91	1118	1141	1104	1439	775	1107	1123.50	2.14	19766	1169	1138	1119	1088	1069	1128	1078	257	332	500	750	1	1	51480000	581	10.95	0.75	12	0.45	103.00	1509.00	1440	20230414	-21.67	892	20230327	26.46	1440	-21.67	20230414	892	26.46	20230327	1440	-21.67	20230414	892	26.46	20230327	2.95	N	153490	500	257 억	1102226	N	N	N	N
8	20230831	101311	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1130	23	2	2.08	203499907	181159	70.40	1118	1141	1104	1439	775	1107	1123.32	2.14	13154	1169	1138	1119	1088	1069	1128	1078	257	332	500	750	1	1	51480000	582	10.97	0.75	12	0.35	103.00	1509.00	1440	20230414	-21.53	892	20230327	26.68	1440	-21.53	20230414	892	26.68	20230327	1440	-21.53	20230414	892	26.68	20230327	2.95	N	153490	500	257 억	1102226	N	N	N	N
9	20230831	091138	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1128	21	2	1.90	39534386	35383	13.75	1118	1131	1104	1439	775	1107	1117.33	2.14	1287	1169	1138	1119	1088	1069	1128	1078	257	332	500	750	1	1	51480000	581	10.95	0.75	12	0.07	103.00	1509.00	1440	20230414	-21.67	892	20230327	26.46	1440	-21.67	20230414	892	26.46	20230327	1440	-21.67	20230414	892	26.46	20230327	2.95	N	153490	500	257 억	1102226	N	N	N	N
10	20230830	160902	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1107	-27	5	-2.38	287056147	255145	77.53	1142	1150	1100	1474	794	1134	1125.08	2.08	29889	1183	1158	1135	1110	1087	1171	1123	257	340	500	770	1	1	51480000	570	10.75	0.73	12	0.50	103.00	1509.00	1440	20230414	-23.12	892	20230327	24.10	1440	-23.12	20230414	892	24.10	20230327	1440	-23.12	20230414	892	24.10	20230327	3.13	N	153490	500	257 억	1072378	N	N	N	N
11	20230830	151052	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1106	-28	5	-2.47	273821109	243173	73.89	1142	1150	1100	1474	794	1134	1126.03	2.08	27095	1183	1158	1135	1110	1087	1171	1123	257	340	500	770	1	1	51480000	569	10.74	0.73	12	0.47	103.00	1509.00	1440	20230414	-23.19	892	20230327	23.99	1440	-23.19	20230414	892	23.99	20230327	1440	-23.19	20230414	892	23.99	20230327	3.13	N	153490	500	257 억	1072378	N	N	N	N
12	20230830	141143	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1120	-14	5	-1.23	211867489	187265	56.90	1142	1150	1116	1474	794	1134	1131.38	2.08	18998	1183	1158	1135	1110	1087	1171	1123	257	340	500	770	1	1	51480000	577	10.87	0.74	12	0.36	103.00	1509.00	1440	20230414	-22.22	892	20230327	25.56	1440	-22.22	20230414	892	25.56	20230327	1440	-22.22	20230414	892	25.56	20230327	3.13	N	153490	500	257 억	1072378	N	N	N	N
13	20230830	131133	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1122	-12	5	-1.06	206978546	182907	55.58	1142	1150	1116	1474	794	1134	1131.61	2.08	20268	1183	1158	1135	1110	1087	1171	1123	257	340	500	770	1	1	51480000	578	10.89	0.74	12	0.36	103.00	1509.00	1440	20230414	-22.08	892	20230327	25.78	1440	-22.08	20230414	892	25.78	20230327	1440	-22.08	20230414	892	25.78	20230327	3.13	N	153490	500	257 억	1072378	N	N	N	N
14	20230830	121144	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1126	-8	5	-0.71	174621049	154013	46.80	1142	1150	1120	1474	794	1134	1133.81	2.08	23844	1183	1158	1135	1110	1087	1171	1123	257	340	500	770	1	1	51480000	580	10.93	0.75	12	0.30	103.00	1509.00	1440	20230414	-21.81	892	20230327	26.23	1440	-21.81	20230414	892	26.23	20230327	1440	-21.81	20230414	892	26.23	20230327	3.13	N	153490	500	257 억	1072378	N	N	N	N
15	20230830	111641	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1129	-5	5	-0.44	124502000	109418	33.25	1142	1150	1126	1474	794	1134	1137.86	2.08	20805	1183	1158	1135	1110	1087	1171	1123	257	340	500	770	1	1	51480000	581	10.96	0.75	12	0.21	103.00	1509.00	1440	20230414	-21.60	892	20230327	26.57	1440	-21.60	20230414	892	26.57	20230327	1440	-21.60	20230414	892	26.57	20230327	3.13	N	153490	500	257 억	1072378	N	N	N	N
16	20230830	101223	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1137	3	2	0.26	91673698	80335	24.41	1142	1150	1130	1474	794	1134	1141.14	2.08	9698	1183	1158	1135	1110	1087	1171	1123	257	340	500	770	1	1	51480000	585	11.04	0.75	12	0.16	103.00	1509.00	1440	20230414	-21.04	892	20230327	27.47	1440	-21.04	20230414	892	27.47	20230327	1440	-21.04	20230414	892	27.47	20230327	3.13	N	153490	500	257 억	1072378	N	N	N	N
17	20230830	091120	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1143	9	2	0.79	25746971	22607	6.87	1142	1143	1130	1474	794	1134	1138.89	2.08	-3137	1183	1158	1135	1110	1087	1171	1123	257	340	500	770	1	1	51480000	588	11.10	0.76	12	0.04	103.00	1509.00	1440	20230414	-20.62	892	20230327	28.14	1440	-20.62	20230414	892	28.14	20230327	1440	-20.62	20230414	892	28.14	20230327	3.13	N	153490	500	257 억	1072378	N	N	N	N
18	20230829	160857	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1134	7	2	0.62	372041690	328885	32.64	1128	1160	1112	1465	789	1127	1131.20	1.95	69845	1224	1175	1129	1080	1034	1200	1105	257	338	500	760	1	1	51480000	584	11.01	0.75	12	0.64	103.00	1509.00	1440	20230414	-21.25	892	20230327	27.13	1440	-21.25	20230414	892	27.13	20230327	1440	-21.25	20230414	892	27.13	20230327	3.00	N	153490	500	257 억	1002573	N	N	N	N
19	20230829	151101	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1134	7	2	0.62	349543329	308965	30.66	1128	1160	1112	1465	789	1127	1131.34	1.95	68310	1224	1175	1129	1080	1034	1200	1105	257	338	500	760	1	1	51480000	584	11.01	0.75	12	0.60	103.00	1509.00	1440	20230414	-21.25	892	20230327	27.13	1440	-21.25	20230414	892	27.13	20230327	1440	-21.25	20230414	892	27.13	20230327	3.00	N	153490	500	257 억	1002573	N	N	N	N
20	20230829	141222	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1127	0	3	0.00	313544311	277075	27.50	1128	1160	1112	1465	789	1127	1131.62	1.95	65970	1224	1175	1129	1080	1034	1200	1105	257	338	500	760	1	1	51480000	580	10.94	0.75	12	0.54	103.00	1509.00	1440	20230414	-21.74	892	20230327	26.35	1440	-21.74	20230414	892	26.35	20230327	1440	-21.74	20230414	892	26.35	20230327	3.00	N	153490	500	257 억	1002573	N	N	N	N
21	20230829	131131	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1137	10	2	0.89	294366145	260069	25.81	1128	1160	1112	1465	789	1127	1131.88	1.95	67448	1224	1175	1129	1080	1034	1200	1105	257	338	500	760	1	1	51480000	585	11.04	0.75	12	0.51	103.00	1509.00	1440	20230414	-21.04	892	20230327	27.47	1440	-21.04	20230414	892	27.47	20230327	1440	-21.04	20230414	892	27.47	20230327	3.00	N	153490	500	257 억	1002573	N	N	N	N
22	20230829	121211	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1136	9	2	0.80	245712481	217059	21.54	1128	1160	1112	1465	789	1127	1132.01	1.95	65919	1224	1175	1129	1080	1034	1200	1105	257	338	500	760	1	1	51480000	585	11.03	0.75	12	0.42	103.00	1509.00	1440	20230414	-21.11	892	20230327	27.35	1440	-21.11	20230414	892	27.35	20230327	1440	-21.11	20230414	892	27.35	20230327	3.00	N	153490	500	257 억	1002573	N	N	N	N
23	20230829	111848	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1149	22	2	1.95	215472170	190494	18.90	1128	1160	1112	1465	789	1127	1131.12	1.95	64110	1224	1175	1129	1080	1034	1200	1105	257	338	500	760	1	1	51480000	592	11.16	0.76	12	0.37	103.00	1509.00	1440	20230414	-20.21	892	20230327	28.81	1440	-20.21	20230414	892	28.81	20230327	1440	-20.21	20230414	892	28.81	20230327	3.00	N	153490	500	257 억	1002573	N	N	N	N
24	20230829	101311	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1128	1	2	0.09	110458408	98048	9.73	1128	1139	1112	1465	789	1127	1126.57	1.95	22742	1224	1175	1129	1080	1034	1200	1105	257	338	500	760	1	1	51480000	581	10.95	0.75	12	0.19	103.00	1509.00	1440	20230414	-21.67	892	20230327	26.46	1440	-21.67	20230414	892	26.46	20230327	1440	-21.67	20230414	892	26.46	20230327	3.00	N	153490	500	257 억	1002573	N	N	N	N
25	20230829	090842	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1116	-11	5	-0.98	18367348	16328	1.62	1128	1139	1113	1465	789	1127	1124.90	1.95	-1960	1224	1175	1129	1080	1034	1200	1105	257	338	500	760	1	1	51480000	575	10.83	0.74	12	0.03	103.00	1509.00	1440	20230414	-22.50	892	20230327	25.11	1440	-22.50	20230414	892	25.11	20230327	1440	-22.50	20230414	892	25.11	20230327	3.00	N	153490	500	257 억	1002573	N	N	N	N
26	20230828	160832	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1127	46	2	4.26	1131389484	1003788	172.99	1083	1178	1083	1405	757	1081	1127.14	1.67	135506	1147	1114	1095	1062	1043	1104	1052	257	324	500	730	1	1	51480000	580	10.94	0.75	12	1.95	103.00	1509.00	1440	20230414	-21.74	892	20230327	26.35	1440	-21.74	20230414	892	26.35	20230327	1440	-21.74	20230414	892	26.35	20230327	2.83	N	153490	500	257 억	860411	N	N	N	N
27	20230828	150841	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1139	58	2	5.37	1095469096	972059	167.53	1083	1178	1083	1405	757	1081	1126.98	1.67	133243	1147	1114	1095	1062	1043	1104	1052	257	324	500	730	1	1	51480000	586	11.06	0.75	12	1.89	103.00	1509.00	1440	20230414	-20.90	892	20230327	27.69	1440	-20.90	20230414	892	27.69	20230327	1440	-20.90	20230414	892	27.69	20230327	2.83	N	153490	500	257 억	860411	N	N	N	N
28	20230828	140843	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1113	32	2	2.96	518870466	468559	80.75	1083	1143	1083	1405	757	1081	1107.41	1.67	134649	1147	1114	1095	1062	1043	1104	1052	257	324	500	730	1	1	51480000	573	10.81	0.74	12	0.91	103.00	1509.00	1440	20230414	-22.71	892	20230327	24.78	1440	-22.71	20230414	892	24.78	20230327	1440	-22.71	20230414	892	24.78	20230327	2.83	N	153490	500	257 억	860411	N	N	N	N
29	20230828	130850	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1113	32	2	2.96	485770704	438727	75.61	1083	1143	1083	1405	757	1081	1107.26	1.67	123031	1147	1114	1095	1062	1043	1104	1052	257	324	500	730	1	1	51480000	573	10.81	0.74	12	0.85	103.00	1509.00	1440	20230414	-22.71	892	20230327	24.78	1440	-22.71	20230414	892	24.78	20230327	1440	-22.71	20230414	892	24.78	20230327	2.83	N	153490	500	257 억	860411	N	N	N	N
30	20230828	120842	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1112	31	2	2.87	289129019	262853	45.30	1083	1120	1083	1405	757	1081	1100.00	1.67	85907	1147	1114	1095	1062	1043	1104	1052	257	324	500	730	1	1	51480000	572	10.80	0.74	12	0.51	103.00	1509.00	1440	20230414	-22.78	892	20230327	24.66	1440	-22.78	20230414	892	24.66	20230327	1440	-22.78	20230414	892	24.66	20230327	2.83	N	153490	500	257 억	860411	N	N	N	N
31	20230828	110837	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1117	36	2	3.33	273151838	248502	42.83	1083	1120	1083	1405	757	1081	1099.23	1.67	82671	1147	1114	1095	1062	1043	1104	1052	257	324	500	730	1	1	51480000	575	10.84	0.74	12	0.48	103.00	1509.00	1440	20230414	-22.43	892	20230327	25.22	1440	-22.43	20230414	892	25.22	20230327	1440	-22.43	20230414	892	25.22	20230327	2.83	N	153490	500	257 억	860411	N	N	N	N
32	20230828	100829	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1108	27	2	2.50	178971152	163880	28.24	1083	1112	1083	1405	757	1081	1092.12	1.67	33984	1147	1114	1095	1062	1043	1104	1052	257	324	500	730	1	1	51480000	570	10.76	0.73	12	0.32	103.00	1509.00	1440	20230414	-23.06	892	20230327	24.22	1440	-23.06	20230414	892	24.22	20230327	1440	-23.06	20230414	892	24.22	20230327	2.83	N	153490	500	257 억	860411	N	N	N	N
33	20230828	090842	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1084	3	2	0.28	17553299	16193	2.79	1083	1092	1083	1405	757	1081	1084.11	1.67	-2200	1147	1114	1095	1062	1043	1104	1052	257	324	500	730	1	1	51480000	558	10.52	0.72	12	0.03	103.00	1509.00	1440	20230414	-24.72	892	20230327	21.52	1440	-24.72	20230414	892	21.52	20230327	1440	-24.72	20230414	892	21.52	20230327	2.83	N	153490	500	257 억	860411	N	N	N	N
34	20230825	160836	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1081	-43	5	-3.83	617970479	566369	70.06	1124	1128	1076	1461	787	1124	1091.13	1.50	87412	1207	1165	1135	1093	1063	1150	1078	257	337	500	760	1	1	51480000	556	10.50	0.72	12	1.10	103.00	1509.00	1440	20230414	-24.93	892	20230327	21.19	1440	-24.93	20230414	892	21.19	20230327	1440	-24.93	20230414	892	21.19	20230327	1.99	N	153490	500	257 억	774470	N	N	N	N
35	20230825	150840	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1087	-37	5	-3.29	544354675	498249	61.64	1124	1128	1080	1461	787	1124	1092.50	1.50	81183	1207	1165	1135	1093	1063	1150	1078	257	337	500	760	1	1	51480000	560	10.55	0.72	12	0.97	103.00	1509.00	1440	20230414	-24.51	892	20230327	21.86	1440	-24.51	20230414	892	21.86	20230327	1440	-24.51	20230414	892	21.86	20230327	1.99	N	153490	500	257 억	774470	N	N	N	N
36	20230825	140838	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1093	-31	5	-2.76	437820159	400304	49.52	1124	1128	1080	1461	787	1124	1093.68	1.50	58855	1207	1165	1135	1093	1063	1150	1078	257	337	500	760	1	1	51480000	563	10.61	0.72	12	0.78	103.00	1509.00	1440	20230414	-24.10	892	20230327	22.53	1440	-24.10	20230414	892	22.53	20230327	1440	-24.10	20230414	892	22.53	20230327	1.99	N	153490	500	257 억	774470	N	N	N	N
37	20230825	130834	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1090	-34	5	-3.02	426752124	390148	48.26	1124	1128	1080	1461	787	1124	1093.78	1.50	59432	1207	1165	1135	1093	1063	1150	1078	257	337	500	760	1	1	51480000	561	10.58	0.72	12	0.76	103.00	1509.00	1440	20230414	-24.31	892	20230327	22.20	1440	-24.31	20230414	892	22.20	20230327	1440	-24.31	20230414	892	22.20	20230327	1.99	N	153490	500	257 억	774470	N	N	N	N
38	20230825	120834	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1088	-36	5	-3.20	352624245	321950	39.83	1124	1128	1080	1461	787	1124	1095.23	1.50	31496	1207	1165	1135	1093	1063	1150	1078	257	337	500	760	1	1	51480000	560	10.56	0.72	12	0.63	103.00	1509.00	1440	20230414	-24.44	892	20230327	21.97	1440	-24.44	20230414	892	21.97	20230327	1440	-24.44	20230414	892	21.97	20230327	1.99	N	153490	500	257 억	774470	N	N	N	N
39	20230825	110836	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1096	-28	5	-2.49	310824216	283647	35.09	1124	1128	1080	1461	787	1124	1095.76	1.50	27731	1207	1165	1135	1093	1063	1150	1078	257	337	500	760	1	1	51480000	564	10.64	0.73	12	0.55	103.00	1509.00	1440	20230414	-23.89	892	20230327	22.87	1440	-23.89	20230414	892	22.87	20230327	1440	-23.89	20230414	892	22.87	20230327	1.99	N	153490	500	257 억	774470	N	N	N	N
40	20230825	100839	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1096	-28	5	-2.49	248946293	227308	28.12	1124	1128	1080	1461	787	1124	1095.13	1.50	24757	1207	1165	1135	1093	1063	1150	1078	257	337	500	760	1	1	51480000	564	10.64	0.73	12	0.44	103.00	1509.00	1440	20230414	-23.89	892	20230327	22.87	1440	-23.89	20230414	892	22.87	20230327	1440	-23.89	20230414	892	22.87	20230327	1.99	N	153490	500	257 억	774470	N	N	N	N
41	20230825	090834	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1102	-22	5	-1.96	100187805	90955	11.25	1124	1128	1080	1461	787	1124	1101.38	1.50	14233	1207	1165	1135	1093	1063	1150	1078	257	337	500	760	1	1	51480000	567	10.70	0.73	12	0.18	103.00	1509.00	1440	20230414	-23.47	892	20230327	23.54	1440	-23.47	20230414	892	23.54	20230327	1440	-23.47	20230414	892	23.54	20230327	1.99	N	153490	500	257 억	774470	N	N	N	N
42	20230824	160829	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1124	-31	5	-2.68	902530993	799666	10.63	1156	1177	1105	1501	809	1155	1128.64	1.42	45035	1319	1237	1188	1106	1057	1212	1081	257	346	500	780	1	1	51480000	579	10.91	0.74	12	1.55	103.00	1509.00	1500	20220823	-25.07	892	20230327	26.01	1440	-21.94	20230414	892	26.01	20230327	1440	-21.94	20230414	892	26.01	20230327	1.89	N	153490	500	257 억	728730	N	N	N	N
43	20230824	150827	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1108	-47	5	-4.07	811627070	718351	9.55	1156	1177	1105	1501	809	1155	1129.84	1.42	36405	1319	1237	1188	1106	1057	1212	1081	257	346	500	780	1	1	51480000	570	10.76	0.73	12	1.40	103.00	1509.00	1500	20220823	-26.13	892	20230327	24.22	1440	-23.06	20230414	892	24.22	20230327	1440	-23.06	20230414	892	24.22	20230327	1.89	N	153490	500	257 억	728730	N	N	N	N
44	20230824	140829	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1112	-43	5	-3.72	766325228	677610	9.00	1156	1177	1105	1501	809	1155	1130.92	1.42	38728	1319	1237	1188	1106	1057	1212	1081	257	346	500	780	1	1	51480000	572	10.80	0.74	12	1.32	103.00	1509.00	1500	20220823	-25.87	892	20230327	24.66	1440	-22.78	20230414	892	24.66	20230327	1440	-22.78	20230414	892	24.66	20230327	1.89	N	153490	500	257 억	728730	N	N	N	N
45	20230824	130832	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1117	-38	5	-3.29	637977304	562117	7.47	1156	1177	1116	1501	809	1155	1134.95	1.42	7206	1319	1237	1188	1106	1057	1212	1081	257	346	500	780	1	1	51480000	575	10.84	0.74	12	1.09	103.00	1509.00	1500	20220823	-25.53	892	20230327	25.22	1440	-22.43	20230414	892	25.22	20230327	1440	-22.43	20230414	892	25.22	20230327	1.89	N	153490	500	257 억	728730	N	N	N	N
46	20230824	120836	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1121	-34	5	-2.94	572650243	503730	6.69	1156	1177	1120	1501	809	1155	1136.81	1.42	9835	1319	1237	1188	1106	1057	1212	1081	257	346	500	780	1	1	51480000	577	10.88	0.74	12	0.98	103.00	1509.00	1500	20220823	-25.27	892	20230327	25.67	1440	-22.15	20230414	892	25.67	20230327	1440	-22.15	20230414	892	25.67	20230327	1.89	N	153490	500	257 억	728730	N	N	N	N
47	20230824	110832	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1126	-29	5	-2.51	466777102	409422	5.44	1156	1177	1126	1501	809	1155	1140.08	1.42	18351	1319	1237	1188	1106	1057	1212	1081	257	346	500	780	1	1	51480000	580	10.93	0.75	12	0.80	103.00	1509.00	1500	20220823	-24.93	892	20230327	26.23	1440	-21.81	20230414	892	26.23	20230327	1440	-21.81	20230414	892	26.23	20230327	1.89	N	153490	500	257 억	728730	N	N	N	N
48	20230824	100827	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1137	-18	5	-1.56	376259164	329404	4.38	1156	1177	1130	1501	809	1155	1142.24	1.42	21218	1319	1237	1188	1106	1057	1212	1081	257	346	500	780	1	1	51480000	585	11.04	0.75	12	0.64	103.00	1509.00	1500	20220823	-24.20	892	20230327	27.47	1440	-21.04	20230414	892	27.47	20230327	1440	-21.04	20230414	892	27.47	20230327	1.89	N	153490	500	257 억	728730	N	N	N	N
49	20230824	090830	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1158	3	2	0.26	93802305	81231	1.08	1156	1177	1140	1501	809	1155	1154.76	1.42	-19182	1319	1237	1188	1106	1057	1212	1081	257	346	500	780	1	1	51480000	596	11.24	0.77	12	0.16	103.00	1509.00	1500	20220823	-22.80	892	20230327	29.82	1440	-19.58	20230414	892	29.82	20230327	1440	-19.58	20230414	892	29.82	20230327	1.89	N	153490	500	257 억	728730	N	N	N	N
50	20230823	160826	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1155	10	2	0.87	9069704878	7451838	83.42	1265	1270	1139	1488	802	1145	1217.15	1.63	-130729	1419	1282	1163	1026	907	1350	1094	257	343	500	770	1	1	51480000	595	11.21	0.77	12	14.48	103.00	1509.00	1500	20220823	-23.00	892	20230327	29.48	1440	-19.79	20230414	892	29.48	20230327	1500	-23.00	20220823	892	29.48	20230327	1.90	N	153490	500	257 억	840101	N	N	N	N
51	20230823	150826	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1153	8	2	0.70	8958978481	7355676	82.34	1265	1270	1139	1488	802	1145	1217.97	1.63	-131889	1419	1282	1163	1026	907	1350	1094	257	343	500	770	1	1	51480000	594	11.19	0.76	12	14.29	103.00	1509.00	1500	20220823	-23.13	892	20230327	29.26	1440	-19.93	20230414	892	29.26	20230327	1500	-23.13	20220823	892	29.26	20230327	1.90	N	153490	500	257 억	840101	N	N	N	N
52	20230823	140833	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1161	16	2	1.40	8766266185	7188539	80.47	1265	1270	1139	1488	802	1145	1219.48	1.63	-146418	1419	1282	1163	1026	907	1350	1094	257	343	500	770	1	1	51480000	598	11.27	0.77	12	13.96	103.00	1509.00	1500	20220823	-22.60	892	20230327	30.16	1440	-19.38	20230414	892	30.16	20230327	1500	-22.60	20220823	892	30.16	20230327	1.90	N	153490	500	257 억	840101	N	N	N	N
53	20230823	130825	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1174	29	2	2.53	7914003908	6455897	72.27	1265	1270	1160	1488	802	1145	1225.86	1.63	-180708	1419	1282	1163	1026	907	1350	1094	257	343	500	770	1	1	51480000	604	11.40	0.78	12	12.54	103.00	1509.00	1500	20220823	-21.73	892	20230327	31.61	1440	-18.47	20230414	892	31.61	20230327	1500	-21.73	20220823	892	31.61	20230327	1.90	N	153490	500	257 억	840101	N	N	N	N
54	20230823	120831	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1210	65	2	5.68	7324629280	5963986	66.76	1265	1270	1160	1488	802	1145	1228.14	1.63	-173120	1419	1282	1163	1026	907	1350	1094	257	343	500	770	1	1	51480000	623	11.75	0.80	12	11.59	103.00	1509.00	1500	20220823	-19.33	892	20230327	35.65	1440	-15.97	20230414	892	35.65	20230327	1500	-19.33	20220823	892	35.65	20230327	1.90	N	153490	500	257 억	840101	N	N	N	N
55	20230823	110825	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1218	73	2	6.38	6663820353	5418192	60.65	1265	1270	1160	1488	802	1145	1229.90	1.63	-158695	1419	1282	1163	1026	907	1350	1094	257	343	500	770	1	1	51480000	627	11.83	0.81	12	10.52	103.00	1509.00	1500	20220823	-18.80	892	20230327	36.55	1440	-15.42	20230414	892	36.55	20230327	1500	-18.80	20220823	892	36.55	20230327	1.90	N	153490	500	257 억	840101	N	N	N	N
56	20230823	100826	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1225	80	2	6.99	4906023565	3986308	44.63	1265	1270	1160	1488	802	1145	1230.72	1.63	-140229	1419	1282	1163	1026	907	1350	1094	257	343	500	770	1	1	51480000	631	11.89	0.81	12	7.74	103.00	1509.00	1500	20220823	-18.33	892	20230327	37.33	1440	-14.93	20230414	892	37.33	20230327	1500	-18.33	20220823	892	37.33	20230327	1.90	N	153490	500	257 억	840101	N	N	N	N
57	20230823	090833	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1243	98	2	8.56	1865470520	1493254	16.72	1265	1270	1206	1488	802	1145	1249.27	1.63	-106584	1419	1282	1163	1026	907	1350	1094	257	343	500	770	1	1	51480000	640	12.07	0.82	12	2.90	103.00	1509.00	1500	20220823	-17.13	892	20230327	39.35	1440	-13.68	20230414	892	39.35	20230327	1500	-17.13	20220823	892	39.35	20230327	1.90	N	153490	500	257 억	840101	N	N	N	N
58	20230822	160822	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1145	91	2	8.63	10416404973	8870042	2391.36	1055	1300	1044	1370	738	1054	1174.38	2.68	-537961	1151	1102	1071	1022	991	1127	1047	257	316	500	710	1	1	51480000	589	11.12	0.76	12	17.23	103.00	1509.00	1500	20220823	-23.67	892	20230327	28.36	1440	-20.49	20230414	892	28.36	20230327	1500	-23.67	20220823	892	28.36	20230327	1.89	N	153490	500	257 억	1377441	N	N	N	N
59	20230822	150823	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1129	75	2	7.12	10187695925	8668922	2337.13	1055	1300	1044	1370	738	1054	1175.20	2.68	-536202	1151	1102	1071	1022	991	1127	1047	257	316	500	710	1	1	51480000	581	10.96	0.75	12	16.84	103.00	1509.00	1500	20220823	-24.73	892	20230327	26.57	1440	-21.60	20230414	892	26.57	20230327	1500	-24.73	20220823	892	26.57	20230327	1.89	N	153490	500	257 억	1377441	N	N	N	N
60	20230822	140824	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1132	78	2	7.40	9343797426	7931487	2138.32	1055	1300	1044	1370	738	1054	1178.06	2.68	-473710	1151	1102	1071	1022	991	1127	1047	257	316	500	710	1	1	51480000	583	10.99	0.75	12	15.41	103.00	1509.00	1500	20220823	-24.53	892	20230327	26.91	1440	-21.39	20230414	892	26.91	20230327	1500	-24.53	20220823	892	26.91	20230327	1.89	N	153490	500	257 억	1377441	N	N	N	N
61	20230822	130822	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1145	91	2	8.63	9146473901	7757854	2091.51	1055	1300	1044	1370	738	1054	1179.00	2.68	-457099	1151	1102	1071	1022	991	1127	1047	257	316	500	710	1	1	51480000	589	11.12	0.76	12	15.07	103.00	1509.00	1500	20220823	-23.67	892	20230327	28.36	1440	-20.49	20230414	892	28.36	20230327	1500	-23.67	20220823	892	28.36	20230327	1.89	N	153490	500	257 억	1377441	N	N	N	N
62	20230822	120809	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1145	91	2	8.63	8848783590	7494284	2020.45	1055	1300	1044	1370	738	1054	1180.74	2.68	-522489	1151	1102	1071	1022	991	1127	1047	257	316	500	710	1	1	51480000	589	11.12	0.76	12	14.56	103.00	1509.00	1500	20220823	-23.67	892	20230327	28.36	1440	-20.49	20230414	892	28.36	20230327	1500	-23.67	20220823	892	28.36	20230327	1.89	N	153490	500	257 억	1377441	N	N	N	N
63	20230822	110821	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1173	119	2	11.29	8276402701	7001124	1887.50	1055	1300	1044	1370	738	1054	1182.15	2.68	-452756	1151	1102	1071	1022	991	1127	1047	257	316	500	710	1	1	51480000	604	11.39	0.78	12	13.60	103.00	1509.00	1500	20220823	-21.80	892	20230327	31.50	1440	-18.54	20230414	892	31.50	20230327	1500	-21.80	20220823	892	31.50	20230327	1.89	N	153490	500	257 억	1377441	N	N	N	N
64	20230822	100818	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1090	36	2	3.42	790629508	720288	194.19	1055	1150	1044	1370	738	1054	1097.66	2.68	-64962	1151	1102	1071	1022	991	1127	1047	257	316	500	710	1	1	51480000	561	10.58	0.72	12	1.40	103.00	1509.00	1500	20220823	-27.33	892	20230327	22.20	1440	-24.31	20230414	892	22.20	20230327	1500	-27.33	20220823	892	22.20	20230327	1.89	N	153490	500	257 억	1377441	N	N	N	N
65	20230822	090819	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1073	19	2	1.80	6352508	5976	1.61	1055	1073	1055	1370	738	1054	1063.00	2.68	-2267	1151	1102	1071	1022	991	1127	1047	257	316	500	710	1	1	51480000	552	10.42	0.71	12	0.01	103.00	1509.00	1500	20220823	-28.47	892	20230327	20.29	1440	-25.49	20230414	892	20.29	20230327	1500	-28.47	20220823	892	20.29	20230327	1.89	N	153490	500	257 억	1377441	N	N	N	N
66	20230821	160816	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1054	15	2	1.44	401049832	369920	450.47	1040	1120	1040	1350	728	1039	1084.23	2.52	79785	1072	1055	1029	1012	986	1064	1021	257	311	500	700	1	1	51480000	543	10.23	0.70	12	0.72	103.00	1509.00	1500	20220823	-29.73	892	20230327	18.16	1440	-26.81	20230414	892	18.16	20230327	1500	-29.73	20220823	892	18.16	20230327	1.92	N	153490	500	257 억	1298038	N	N	N	N
67	20230821	150822	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1054	15	2	1.44	389239052	358722	436.83	1040	1120	1040	1350	728	1039	1085.07	2.52	77886	1072	1055	1029	1012	986	1064	1021	257	311	500	700	1	1	51480000	543	10.23	0.70	12	0.70	103.00	1509.00	1500	20220823	-29.73	892	20230327	18.16	1440	-26.81	20230414	892	18.16	20230327	1500	-29.73	20220823	892	18.16	20230327	1.92	N	153490	500	257 억	1298038	N	N	N	N
68	20230821	140819	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1066	27	2	2.60	367966197	338648	412.39	1040	1120	1040	1350	728	1039	1086.57	2.52	80631	1072	1055	1029	1012	986	1064	1021	257	311	500	700	1	1	51480000	549	10.35	0.71	12	0.66	103.00	1509.00	1500	20220823	-28.93	892	20230327	19.51	1440	-25.97	20230414	892	19.51	20230327	1500	-28.93	20220823	892	19.51	20230327	1.92	N	153490	500	257 억	1298038	N	N	N	N
69	20230821	130829	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1070	31	2	2.98	354553580	326107	397.12	1040	1120	1040	1350	728	1039	1087.23	2.52	83568	1072	1055	1029	1012	986	1064	1021	257	311	500	700	1	1	51480000	551	10.39	0.71	12	0.63	103.00	1509.00	1500	20220823	-28.67	892	20230327	19.96	1440	-25.69	20230414	892	19.96	20230327	1500	-28.67	20220823	892	19.96	20230327	1.92	N	153490	500	257 억	1298038	N	N	N	N
70	20230821	120824	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1059	20	2	1.92	341332026	313727	382.04	1040	1120	1040	1350	728	1039	1087.99	2.52	88437	1072	1055	1029	1012	986	1064	1021	257	311	500	700	1	1	51480000	545	10.28	0.70	12	0.61	103.00	1509.00	1500	20220823	-29.40	892	20230327	18.72	1440	-26.46	20230414	892	18.72	20230327	1500	-29.40	20220823	892	18.72	20230327	1.92	N	153490	500	257 억	1298038	N	N	N	N
71	20230821	110819	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1074	35	2	3.37	331592382	304600	370.93	1040	1120	1040	1350	728	1039	1088.62	2.52	90936	1072	1055	1029	1012	986	1064	1021	257	311	500	700	1	1	51480000	553	10.43	0.71	12	0.59	103.00	1509.00	1500	20220823	-28.40	892	20230327	20.40	1440	-25.42	20230414	892	20.40	20230327	1500	-28.40	20220823	892	20.40	20230327	1.92	N	153490	500	257 억	1298038	N	N	N	N
72	20230821	100817	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1097	58	2	5.58	291161435	267026	325.17	1040	1120	1040	1350	728	1039	1090.39	2.52	88543	1072	1055	1029	1012	986	1064	1021	257	311	500	700	1	1	51480000	565	10.65	0.73	12	0.52	103.00	1509.00	1500	20220823	-26.87	892	20230327	22.98	1440	-23.82	20230414	892	22.98	20230327	1500	-26.87	20220823	892	22.98	20230327	1.92	N	153490	500	257 억	1298038	N	N	N	N
73	20230821	090825	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1075	36	2	3.46	34449282	32147	39.15	1040	1088	1040	1350	728	1039	1071.62	2.52	1375	1072	1055	1029	1012	986	1064	1021	257	311	500	700	1	1	51480000	553	10.44	0.71	12	0.06	103.00	1509.00	1500	20220823	-28.33	892	20230327	20.52	1440	-25.35	20230414	892	20.52	20230327	1500	-28.33	20220823	892	20.52	20230327	1.92	N	153490	500	257 억	1298038	N	N	N	N
74	20230818	160818	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1039	10	2	0.97	83332046	81019	49.92	1003	1046	1003	1337	721	1029	1028.54	2.52	1494	1079	1054	1010	985	941	1066	997	257	308	500	690	1	1	51480000	535	10.09	0.69	12	0.16	103.00	1509.00	1500	20220823	-30.73	892	20230327	16.48	1440	-27.85	20230414	892	16.48	20230327	1500	-30.73	20220823	892	16.48	20230327	1.98	N	153490	500	257 억	1294777	N	N	N	N
75	20230818	150810	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1037	8	2	0.78	81412781	79169	48.78	1003	1046	1003	1337	721	1029	1028.34	2.52	2501	1079	1054	1010	985	941	1066	997	257	308	500	690	1	1	51480000	534	10.07	0.69	12	0.15	103.00	1509.00	1500	20220823	-30.87	892	20230327	16.26	1440	-27.99	20230414	892	16.26	20230327	1500	-30.87	20220823	892	16.26	20230327	1.98	N	153490	500	257 억	1294777	N	N	N	N
76	20230818	140816	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1037	8	2	0.78	75833131	73787	45.46	1003	1046	1003	1337	721	1029	1027.73	2.52	1737	1079	1054	1010	985	941	1066	997	257	308	500	690	1	1	51480000	534	10.07	0.69	12	0.14	103.00	1509.00	1500	20220823	-30.87	892	20230327	16.26	1440	-27.99	20230414	892	16.26	20230327	1500	-30.87	20220823	892	16.26	20230327	1.98	N	153490	500	257 억	1294777	N	N	N	N
77	20230818	130810	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1029	0	3	0.00	42130203	41286	25.44	1003	1038	1003	1337	721	1029	1020.45	2.52	-1686	1079	1054	1010	985	941	1066	997	257	308	500	690	1	1	51480000	530	9.99	0.68	12	0.08	103.00	1509.00	1500	20220823	-31.40	892	20230327	15.36	1440	-28.54	20230414	892	15.36	20230327	1500	-31.40	20220823	892	15.36	20230327	1.98	N	153490	500	257 억	1294777	N	N	N	N
78	20230818	120822	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1033	4	2	0.39	38559765	37832	23.31	1003	1038	1003	1337	721	1029	1019.24	2.52	230	1079	1054	1010	985	941	1066	997	257	308	500	690	1	1	51480000	532	10.03	0.68	12	0.07	103.00	1509.00	1500	20220823	-31.13	892	20230327	15.81	1440	-28.26	20230414	892	15.81	20230327	1500	-31.13	20220823	892	15.81	20230327	1.98	N	153490	500	257 억	1294777	N	N	N	N
79	20230818	110813	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1037	8	2	0.78	33498218	32919	20.28	1003	1038	1003	1337	721	1029	1017.60	2.52	1448	1079	1054	1010	985	941	1066	997	257	308	500	690	1	1	51480000	534	10.07	0.69	12	0.06	103.00	1509.00	1500	20220823	-30.87	892	20230327	16.26	1440	-27.99	20230414	892	16.26	20230327	1500	-30.87	20220823	892	16.26	20230327	1.98	N	153490	500	257 억	1294777	N	N	N	N
80	20230818	100817	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1019	-10	5	-0.97	11856410	11725	7.22	1003	1028	1003	1337	721	1029	1011.21	2.52	166	1079	1054	1010	985	941	1066	997	257	308	500	690	1	1	51480000	525	9.89	0.68	12	0.02	103.00	1509.00	1500	20220823	-32.07	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1500	-32.07	20220823	892	14.24	20230327	1.98	N	153490	500	257 억	1294777	N	N	N	N
81	20230818	090821	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1026	-3	5	-0.29	5172951	5119	3.15	1003	1026	1003	1337	721	1029	1010.54	2.52	-651	1079	1054	1010	985	941	1066	997	257	308	500	690	1	1	51480000	528	9.96	0.68	12	0.01	103.00	1509.00	1500	20220823	-31.60	892	20230327	15.02	1440	-28.75	20230414	892	15.02	20230327	1500	-31.60	20220823	892	15.02	20230327	1.98	N	153490	500	257 억	1294777	N	N	N	N
82	20230817	160817	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1029	21	2	2.08	161170144	161518	100.38	994	1035	966	1310	706	1008	997.85	2.52	-15	1044	1025	1012	993	980	1019	987	257	302	500	680	1	1	51480000	530	9.99	0.68	12	0.31	103.00	1509.00	1550	20220816	-33.61	892	20230327	15.36	1440	-28.54	20230414	892	15.36	20230327	1500	-31.40	20220823	892	15.36	20230327	1.97	N	153490	500	257 억	1294846	N	N	N	N
83	20230817	150823	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1029	21	2	2.08	155128152	155629	96.72	994	1035	966	1310	706	1008	996.78	2.52	92	1044	1025	1012	993	980	1019	987	257	302	500	680	1	1	51480000	530	9.99	0.68	12	0.30	103.00	1509.00	1550	20220816	-33.61	892	20230327	15.36	1440	-28.54	20230414	892	15.36	20230327	1500	-31.40	20220823	892	15.36	20230327	1.97	N	153490	500	257 억	1294846	N	N	N	N
84	20230817	140815	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1030	22	2	2.18	138741805	139669	86.80	994	1035	966	1310	706	1008	993.36	2.52	2435	1044	1025	1012	993	980	1019	987	257	302	500	680	1	1	51480000	530	10.00	0.68	12	0.27	103.00	1509.00	1550	20220816	-33.55	892	20230327	15.47	1440	-28.47	20230414	892	15.47	20230327	1500	-31.33	20220823	892	15.47	20230327	1.97	N	153490	500	257 억	1294846	N	N	N	N
85	20230817	130813	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1032	24	2	2.38	130033246	131179	81.53	994	1035	966	1310	706	1008	991.27	2.52	4066	1044	1025	1012	993	980	1019	987	257	302	500	680	1	1	51480000	531	10.02	0.68	12	0.25	103.00	1509.00	1550	20220816	-33.42	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1500	-31.20	20220823	892	15.70	20230327	1.97	N	153490	500	257 억	1294846	N	N	N	N
86	20230817	120816	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1012	4	2	0.40	105322480	107015	66.51	994	1012	966	1310	706	1008	984.18	2.52	9869	1044	1025	1012	993	980	1019	987	257	302	500	680	1	1	51480000	521	9.83	0.67	12	0.21	103.00	1509.00	1550	20220816	-34.71	892	20230327	13.45	1440	-29.72	20230414	892	13.45	20230327	1500	-32.53	20220823	892	13.45	20230327	1.97	N	153490	500	257 억	1294846	N	N	N	N
87	20230817	110816	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1007	-1	5	-0.10	96366949	98108	60.97	994	1008	966	1310	706	1008	982.25	2.52	2560	1044	1025	1012	993	980	1019	987	257	302	500	680	1	1	51480000	518	9.78	0.67	12	0.19	103.00	1509.00	1550	20220816	-35.03	892	20230327	12.89	1440	-30.07	20230414	892	12.89	20230327	1500	-32.87	20220823	892	12.89	20230327	1.97	N	153490	500	257 억	1294846	N	N	N	N
88	20230817	100811	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	996	-12	5	-1.19	65720714	67226	41.78	994	996	966	1310	706	1008	977.61	2.52	-5101	1044	1025	1012	993	980	1019	987	257	302	500	680	1	1	51480000	513	9.67	0.66	12	0.13	103.00	1509.00	1550	20220816	-35.74	892	20230327	11.66	1440	-30.83	20230414	892	11.66	20230327	1500	-33.60	20220823	892	11.66	20230327	1.97	N	153490	500	257 억	1294846	N	N	N	N
89	20230817	090811	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	971	-37	5	-3.67	16204986	16450	10.22	994	994	971	1310	706	1008	985.11	2.52	-8732	1044	1025	1012	993	980	1019	987	257	302	500	680	1	1	51480000	500	9.43	0.64	12	0.03	103.00	1509.00	1550	20220816	-37.35	892	20230327	8.86	1440	-32.57	20230414	892	8.86	20230327	1500	-35.27	20220823	892	8.86	20230327	1.97	N	153490	500	257 억	1294846	N	N	N	N
90	20230816	160816	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1008	-18	5	-1.75	159679569	158213	157.71	1025	1031	999	1333	719	1026	1009.27	2.55	-17530	1086	1056	1040	1010	994	1048	1002	257	307	500	690	1	1	51480000	519	9.79	0.67	12	0.31	103.00	1509.00	1550	20220816	-34.97	892	20230327	13.00	1440	-30.00	20230414	892	13.00	20230327	1550	-34.97	20220816	892	13.00	20230327	1.96	N	153490	500	257 억	1312424	N	N	N	N
91	20230816	150817	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1003	-23	5	-2.24	146941734	145549	145.09	1025	1031	999	1333	719	1026	1009.57	2.55	-19221	1086	1056	1040	1010	994	1048	1002	257	307	500	690	1	1	51480000	516	9.74	0.66	12	0.28	103.00	1509.00	1550	20220816	-35.29	892	20230327	12.44	1440	-30.35	20230414	892	12.44	20230327	1550	-35.29	20220816	892	12.44	20230327	1.96	N	153490	500	257 억	1312424	N	N	N	N
92	20230816	140815	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1010	-16	5	-1.56	98583070	97393	97.09	1025	1031	999	1333	719	1026	1012.22	2.55	-20205	1086	1056	1040	1010	994	1048	1002	257	307	500	690	1	1	51480000	520	9.81	0.67	12	0.19	103.00	1509.00	1550	20220816	-34.84	892	20230327	13.23	1440	-29.86	20230414	892	13.23	20230327	1550	-34.84	20220816	892	13.23	20230327	1.96	N	153490	500	257 억	1312424	N	N	N	N
93	20230816	130813	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1011	-15	5	-1.46	96205264	95034	94.73	1025	1031	999	1333	719	1026	1012.32	2.55	-19998	1086	1056	1040	1010	994	1048	1002	257	307	500	690	1	1	51480000	520	9.82	0.67	12	0.18	103.00	1509.00	1550	20220816	-34.77	892	20230327	13.34	1440	-29.79	20230414	892	13.34	20230327	1550	-34.77	20220816	892	13.34	20230327	1.96	N	153490	500	257 억	1312424	N	N	N	N
94	20230816	120824	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1016	-10	5	-0.97	85554794	84469	84.20	1025	1031	999	1333	719	1026	1012.85	2.55	-20850	1086	1056	1040	1010	994	1048	1002	257	307	500	690	1	1	51480000	523	9.86	0.67	12	0.16	103.00	1509.00	1550	20220816	-34.45	892	20230327	13.90	1440	-29.44	20230414	892	13.90	20230327	1550	-34.45	20220816	892	13.90	20230327	1.96	N	153490	500	257 억	1312424	N	N	N	N
95	20230816	110821	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1011	-15	5	-1.46	65943004	65055	64.85	1025	1031	999	1333	719	1026	1013.65	2.55	-13269	1086	1056	1040	1010	994	1048	1002	257	307	500	690	1	1	51480000	520	9.82	0.67	12	0.13	103.00	1509.00	1550	20220816	-34.77	892	20230327	13.34	1440	-29.79	20230414	892	13.34	20230327	1550	-34.77	20220816	892	13.34	20230327	1.96	N	153490	500	257 억	1312424	N	N	N	N
96	20230816	100817	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1016	-10	5	-0.97	49804384	49079	48.92	1025	1031	999	1333	719	1026	1014.78	2.55	-16707	1086	1056	1040	1010	994	1048	1002	257	307	500	690	1	1	51480000	523	9.86	0.67	12	0.10	103.00	1509.00	1550	20220816	-34.45	892	20230327	13.90	1440	-29.44	20230414	892	13.90	20230327	1550	-34.45	20220816	892	13.90	20230327	1.96	N	153490	500	257 억	1312424	N	N	N	N
97	20230816	090814	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1031	5	2	0.49	12030272	11732	11.70	1025	1031	1015	1333	719	1026	1025.42	2.55	-5717	1086	1056	1040	1010	994	1048	1002	257	307	500	690	1	1	51480000	531	10.01	0.68	12	0.02	103.00	1509.00	1550	20220816	-33.48	892	20230327	15.58	1440	-28.40	20230414	892	15.58	20230327	1550	-33.48	20220816	892	15.58	20230327	1.96	N	153490	500	257 억	1312424	N	N	N	N
98	20230814	160805	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1026	-33	5	-3.12	103508291	100115	31.73	1042	1070	1024	1376	742	1059	1033.95	2.56	-5552	1151	1105	1060	1014	969	1128	1037	257	317	500	720	1	1	51480000	528	9.96	0.68	12	0.19	103.00	1509.00	1550	20220816	-33.81	892	20230327	15.02	1440	-28.75	20230414	892	15.02	20230327	1550	-33.81	20220816	892	15.02	20230327	1.98	N	153490	500	257 억	1318117	N	N	N	N
99	20230814	150804	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1035	-24	5	-2.27	94451193	91294	28.93	1042	1070	1024	1376	742	1059	1034.58	2.56	-5331	1151	1105	1060	1014	969	1128	1037	257	317	500	720	1	1	51480000	533	10.05	0.69	12	0.18	103.00	1509.00	1550	20220816	-33.23	892	20230327	16.03	1440	-28.12	20230414	892	16.03	20230327	1550	-33.23	20220816	892	16.03	20230327	1.98	N	153490	500	257 억	1318117	N	N	N	N
100	20230814	140805	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1028	-31	5	-2.93	88460942	85474	27.09	1042	1070	1024	1376	742	1059	1034.95	2.56	-4801	1151	1105	1060	1014	969	1128	1037	257	317	500	720	1	1	51480000	529	9.98	0.68	12	0.17	103.00	1509.00	1550	20220816	-33.68	892	20230327	15.25	1440	-28.61	20230414	892	15.25	20230327	1550	-33.68	20220816	892	15.25	20230327	1.98	N	153490	500	257 억	1318117	N	N	N	N
101	20230814	130757	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1033	-26	5	-2.46	79557399	76820	24.34	1042	1070	1024	1376	742	1059	1035.63	2.56	-4801	1151	1105	1060	1014	969	1128	1037	257	317	500	720	1	1	51480000	532	10.03	0.68	12	0.15	103.00	1509.00	1550	20220816	-33.35	892	20230327	15.81	1440	-28.26	20230414	892	15.81	20230327	1550	-33.35	20220816	892	15.81	20230327	1.98	N	153490	500	257 억	1318117	N	N	N	N
102	20230814	120803	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1029	-30	5	-2.83	64360496	62053	19.66	1042	1070	1024	1376	742	1059	1037.19	2.56	-18337	1151	1105	1060	1014	969	1128	1037	257	317	500	720	1	1	51480000	530	9.99	0.68	12	0.12	103.00	1509.00	1550	20220816	-33.61	892	20230327	15.36	1440	-28.54	20230414	892	15.36	20230327	1550	-33.61	20220816	892	15.36	20230327	1.98	N	153490	500	257 억	1318117	N	N	N	N
103	20230814	110758	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1035	-24	5	-2.27	44106609	42403	13.44	1042	1070	1028	1376	742	1059	1040.18	2.56	-10344	1151	1105	1060	1014	969	1128	1037	257	317	500	720	1	1	51480000	533	10.05	0.69	12	0.08	103.00	1509.00	1550	20220816	-33.23	892	20230327	16.03	1440	-28.12	20230414	892	16.03	20230327	1550	-33.23	20220816	892	16.03	20230327	1.98	N	153490	500	257 억	1318117	N	N	N	N
104	20230814	100800	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1039	-20	5	-1.89	19565897	18702	5.93	1042	1070	1038	1376	742	1059	1046.19	2.56	-8943	1151	1105	1060	1014	969	1128	1037	257	317	500	720	1	1	51480000	535	10.09	0.69	12	0.04	103.00	1509.00	1550	20220816	-32.97	892	20230327	16.48	1440	-27.85	20230414	892	16.48	20230327	1550	-32.97	20220816	892	16.48	20230327	1.98	N	153490	500	257 억	1318117	N	N	N	N
105	20230814	090758	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1056	-3	5	-0.28	9457187	9023	2.86	1042	1070	1038	1376	742	1059	1048.12	2.56	-5996	1151	1105	1060	1014	969	1128	1037	257	317	500	720	1	1	51480000	544	10.25	0.70	12	0.02	103.00	1509.00	1550	20220816	-31.87	892	20230327	18.39	1440	-26.67	20230414	892	18.39	20230327	1550	-31.87	20220816	892	18.39	20230327	1.98	N	153490	500	257 억	1318117	N	N	N	N
106	20230811	160759	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1059	33	2	3.22	334532830	313501	280.56	1032	1106	1015	1333	719	1026	1067.09	2.54	12491	1064	1044	1033	1013	1002	1039	1008	257	307	500	690	1	1	51480000	545	10.28	0.70	12	0.61	103.00	1509.00	1550	20220816	-31.68	892	20230327	18.72	1440	-26.46	20230414	892	18.72	20230327	1550	-31.68	20220816	892	18.72	20230327	1.96	N	153490	500	257 억	1306900	N	N	N	N
107	20230811	150755	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1054	28	2	2.73	318196466	298023	266.71	1032	1106	1015	1333	719	1026	1067.69	2.54	14303	1064	1044	1033	1013	1002	1039	1008	257	307	500	690	1	1	51480000	543	10.23	0.70	12	0.58	103.00	1509.00	1550	20220816	-32.00	892	20230327	18.16	1440	-26.81	20230414	892	18.16	20230327	1550	-32.00	20220816	892	18.16	20230327	1.96	N	153490	500	257 억	1306900	N	N	N	N
108	20230811	140753	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1060	34	2	3.31	313958745	294004	263.11	1032	1106	1015	1333	719	1026	1067.87	2.54	13389	1064	1044	1033	1013	1002	1039	1008	257	307	500	690	1	1	51480000	546	10.29	0.70	12	0.57	103.00	1509.00	1550	20220816	-31.61	892	20230327	18.83	1440	-26.39	20230414	892	18.83	20230327	1550	-31.61	20220816	892	18.83	20230327	1.96	N	153490	500	257 억	1306900	N	N	N	N
109	20230811	130752	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1066	40	2	3.90	290263252	271559	243.03	1032	1106	1015	1333	719	1026	1068.88	2.54	9444	1064	1044	1033	1013	1002	1039	1008	257	307	500	690	1	1	51480000	549	10.35	0.71	12	0.53	103.00	1509.00	1550	20220816	-31.23	892	20230327	19.51	1440	-25.97	20230414	892	19.51	20230327	1550	-31.23	20220816	892	19.51	20230327	1.96	N	153490	500	257 억	1306900	N	N	N	N
110	20230811	120745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1072	46	2	4.48	285696547	267277	239.20	1032	1106	1015	1333	719	1026	1068.92	2.54	9524	1064	1044	1033	1013	1002	1039	1008	257	307	500	690	1	1	51480000	552	10.41	0.71	12	0.52	103.00	1509.00	1550	20220816	-30.84	892	20230327	20.18	1440	-25.56	20230414	892	20.18	20230327	1550	-30.84	20220816	892	20.18	20230327	1.96	N	153490	500	257 억	1306900	N	N	N	N
111	20230811	110746	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1066	40	2	3.90	266740420	249507	223.29	1032	1106	1015	1333	719	1026	1069.07	2.54	6825	1064	1044	1033	1013	1002	1039	1008	257	307	500	690	1	1	51480000	549	10.35	0.71	12	0.48	103.00	1509.00	1550	20220816	-31.23	892	20230327	19.51	1440	-25.97	20230414	892	19.51	20230327	1550	-31.23	20220816	892	19.51	20230327	1.96	N	153490	500	257 억	1306900	N	N	N	N
112	20230811	100744	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1075	49	2	4.78	178515890	166493	149.00	1032	1106	1015	1333	719	1026	1072.21	2.54	-16849	1064	1044	1033	1013	1002	1039	1008	257	307	500	690	1	1	51480000	553	10.44	0.71	12	0.32	103.00	1509.00	1550	20220816	-30.65	892	20230327	20.52	1440	-25.35	20230414	892	20.52	20230327	1550	-30.65	20220816	892	20.52	20230327	1.96	N	153490	500	257 억	1306900	N	N	N	N
113	20230811	090753	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1026	0	3	0.00	9903970	9644	8.63	1032	1033	1015	1333	719	1026	1026.96	2.54	-203	1064	1044	1033	1013	1002	1039	1008	257	307	500	690	1	1	51480000	528	9.96	0.68	12	0.02	103.00	1509.00	1550	20220816	-33.81	892	20230327	15.02	1440	-28.75	20230414	892	15.02	20230327	1550	-33.81	20220816	892	15.02	20230327	1.96	N	153490	500	257 억	1306900	N	N	N	N
114	20230810	160743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1026	-15	5	-1.44	114788463	111565	193.64	1047	1053	1022	1353	729	1041	1028.89	2.58	-18359	1061	1051	1037	1027	1013	1056	1032	257	312	500	700	1	1	51480000	528	9.96	0.68	12	0.22	103.00	1509.00	1550	20220816	-33.81	892	20230327	15.02	1440	-28.75	20230414	892	15.02	20230327	1550	-33.81	20220816	892	15.02	20230327	1.98	N	153490	500	257 억	1326548	N	N	N	N
115	20230810	150742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1027	-14	5	-1.34	106330092	103304	179.30	1047	1053	1022	1353	729	1041	1029.29	2.58	-17175	1061	1051	1037	1027	1013	1056	1032	257	312	500	700	1	1	51480000	529	9.97	0.68	12	0.20	103.00	1509.00	1550	20220816	-33.74	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1550	-33.74	20220816	892	15.13	20230327	1.98	N	153490	500	257 억	1326548	N	N	N	N
116	20230810	140742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1029	-12	5	-1.15	97683963	94869	164.66	1047	1053	1022	1353	729	1041	1029.67	2.58	-16910	1061	1051	1037	1027	1013	1056	1032	257	312	500	700	1	1	51480000	530	9.99	0.68	12	0.18	103.00	1509.00	1550	20220816	-33.61	892	20230327	15.36	1440	-28.54	20230414	892	15.36	20230327	1550	-33.61	20220816	892	15.36	20230327	1.98	N	153490	500	257 억	1326548	N	N	N	N
117	20230810	130736	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1029	-12	5	-1.15	57174694	55336	96.04	1047	1053	1023	1353	729	1041	1033.23	2.58	-18856	1061	1051	1037	1027	1013	1056	1032	257	312	500	700	1	1	51480000	530	9.99	0.68	12	0.11	103.00	1509.00	1550	20220816	-33.61	892	20230327	15.36	1440	-28.54	20230414	892	15.36	20230327	1550	-33.61	20220816	892	15.36	20230327	1.98	N	153490	500	257 억	1326548	N	N	N	N
118	20230810	120749	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1032	-9	5	-0.86	47323656	45764	79.43	1047	1053	1023	1353	729	1041	1034.08	2.58	-17292	1061	1051	1037	1027	1013	1056	1032	257	312	500	700	1	1	51480000	531	10.02	0.68	12	0.09	103.00	1509.00	1550	20220816	-33.42	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1550	-33.42	20220816	892	15.70	20230327	1.98	N	153490	500	257 억	1326548	N	N	N	N
119	20230810	110749	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1032	-9	5	-0.86	33309549	32134	55.77	1047	1053	1031	1353	729	1041	1036.58	2.58	-17568	1061	1051	1037	1027	1013	1056	1032	257	312	500	700	1	1	51480000	531	10.02	0.68	12	0.06	103.00	1509.00	1550	20220816	-33.42	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1550	-33.42	20220816	892	15.70	20230327	1.98	N	153490	500	257 억	1326548	N	N	N	N
120	20230810	100745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1032	-9	5	-0.86	25967050	25030	43.44	1047	1053	1031	1353	729	1041	1037.44	2.58	-15574	1061	1051	1037	1027	1013	1056	1032	257	312	500	700	1	1	51480000	531	10.02	0.68	12	0.05	103.00	1509.00	1550	20220816	-33.42	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1550	-33.42	20220816	892	15.70	20230327	1.98	N	153490	500	257 억	1326548	N	N	N	N
121	20230810	090754	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1052	11	2	1.06	8604680	8251	14.32	1047	1053	1038	1353	729	1041	1042.87	2.58	-6234	1061	1051	1037	1027	1013	1056	1032	257	312	500	700	1	1	51480000	542	10.21	0.70	12	0.02	103.00	1509.00	1550	20220816	-32.13	892	20230327	17.94	1440	-26.94	20230414	892	17.94	20230327	1550	-32.13	20220816	892	17.94	20230327	1.98	N	153490	500	257 억	1326548	N	N	N	N
122	20230809	160743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1041	14	2	1.36	59550810	57614	29.75	1027	1047	1023	1335	719	1027	1033.00	2.59	-7029	1100	1063	1044	1007	988	1054	998	257	308	500	690	1	1	51480000	536	10.11	0.69	12	0.11	103.00	1509.00	1550	20220816	-32.84	892	20230327	16.70	1440	-27.71	20230414	892	16.70	20230327	1550	-32.84	20220816	892	16.70	20230327	2.02	N	153490	500	257 억	1333602	N	N	N	N
123	20230809	150734	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1040	13	2	1.27	49125586	47591	24.57	1027	1047	1023	1335	719	1027	1032.25	2.59	-6898	1100	1063	1044	1007	988	1054	998	257	308	500	690	1	1	51480000	535	10.10	0.69	12	0.09	103.00	1509.00	1550	20220816	-32.90	892	20230327	16.59	1440	-27.78	20230414	892	16.59	20230327	1550	-32.90	20220816	892	16.59	20230327	2.02	N	153490	500	257 억	1333602	N	N	N	N
124	20230809	140733	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1037	10	2	0.97	43630012	42298	21.84	1027	1047	1023	1335	719	1027	1031.49	2.59	-8491	1100	1063	1044	1007	988	1054	998	257	308	500	690	1	1	51480000	534	10.07	0.69	12	0.08	103.00	1509.00	1550	20220816	-33.10	892	20230327	16.26	1440	-27.99	20230414	892	16.26	20230327	1550	-33.10	20220816	892	16.26	20230327	2.02	N	153490	500	257 억	1333602	N	N	N	N
125	20230809	130750	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1038	11	2	1.07	35840056	34777	17.96	1027	1047	1023	1335	719	1027	1030.57	2.59	-8064	1100	1063	1044	1007	988	1054	998	257	308	500	690	1	1	51480000	534	10.08	0.69	12	0.07	103.00	1509.00	1550	20220816	-33.03	892	20230327	16.37	1440	-27.92	20230414	892	16.37	20230327	1550	-33.03	20220816	892	16.37	20230327	2.02	N	153490	500	257 억	1333602	N	N	N	N
126	20230809	120747	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1031	4	2	0.39	30537164	29646	15.31	1027	1047	1023	1335	719	1027	1030.06	2.59	-8070	1100	1063	1044	1007	988	1054	998	257	308	500	690	1	1	51480000	531	10.01	0.68	12	0.06	103.00	1509.00	1550	20220816	-33.48	892	20230327	15.58	1440	-28.40	20230414	892	15.58	20230327	1550	-33.48	20220816	892	15.58	20230327	2.02	N	153490	500	257 억	1333602	N	N	N	N
127	20230809	110743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1036	9	2	0.88	29666818	28802	14.87	1027	1047	1023	1335	719	1027	1030.03	2.59	-7985	1100	1063	1044	1007	988	1054	998	257	308	500	690	1	1	51480000	533	10.06	0.69	12	0.06	103.00	1509.00	1550	20220816	-33.16	892	20230327	16.14	1440	-28.06	20230414	892	16.14	20230327	1550	-33.16	20220816	892	16.14	20230327	2.02	N	153490	500	257 억	1333602	N	N	N	N
128	20230809	100731	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1032	5	2	0.49	20710178	20124	10.39	1027	1036	1023	1335	719	1027	1029.13	2.59	-5567	1100	1063	1044	1007	988	1054	998	257	308	500	690	1	1	51480000	531	10.02	0.68	12	0.04	103.00	1509.00	1550	20220816	-33.42	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1550	-33.42	20220816	892	15.70	20230327	2.02	N	153490	500	257 억	1333602	N	N	N	N
129	20230809	090735	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1036	9	2	0.88	11200242	10903	5.63	1027	1036	1023	1335	719	1027	1027.26	2.59	-7657	1100	1063	1044	1007	988	1054	998	257	308	500	690	1	1	51480000	533	10.06	0.69	12	0.02	103.00	1509.00	1550	20220816	-33.16	892	20230327	16.14	1440	-28.06	20230414	892	16.14	20230327	1550	-33.16	20220816	892	16.14	20230327	2.02	N	153490	500	257 억	1333602	N	N	N	N
130	20230808	160750	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1027	-49	5	-4.55	201571492	192934	82.47	1061	1081	1025	1398	754	1076	1044.77	2.72	-66503	1136	1106	1078	1048	1020	1092	1034	257	322	500	730	1	1	51480000	529	9.97	0.68	12	0.37	103.00	1509.00	1550	20220816	-33.74	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1550	-33.74	20220816	892	15.13	20230327	1.95	N	153490	500	257 억	1398172	N	N	N	N
131	20230808	150741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1031	-45	5	-4.18	181946464	173866	74.32	1061	1081	1025	1398	754	1076	1046.48	2.72	-58128	1136	1106	1078	1048	1020	1092	1034	257	322	500	730	1	1	51480000	531	10.01	0.68	12	0.34	103.00	1509.00	1550	20220816	-33.48	892	20230327	15.58	1440	-28.40	20230414	892	15.58	20230327	1550	-33.48	20220816	892	15.58	20230327	1.95	N	153490	500	257 억	1398172	N	N	N	N
132	20230808	140737	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1034	-42	5	-3.90	162985987	155519	66.48	1061	1081	1025	1398	754	1076	1048.01	2.72	-48175	1136	1106	1078	1048	1020	1092	1034	257	322	500	730	1	1	51480000	532	10.04	0.69	12	0.30	103.00	1509.00	1550	20220816	-33.29	892	20230327	15.92	1440	-28.19	20230414	892	15.92	20230327	1550	-33.29	20220816	892	15.92	20230327	1.95	N	153490	500	257 억	1398172	N	N	N	N
133	20230808	130729	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1036	-40	5	-3.72	141363865	134605	57.54	1061	1081	1025	1398	754	1076	1050.21	2.72	-28574	1136	1106	1078	1048	1020	1092	1034	257	322	500	730	1	1	51480000	533	10.06	0.69	12	0.26	103.00	1509.00	1550	20220816	-33.16	892	20230327	16.14	1440	-28.06	20230414	892	16.14	20230327	1550	-33.16	20220816	892	16.14	20230327	1.95	N	153490	500	257 억	1398172	N	N	N	N
134	20230808	120735	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1030	-46	5	-4.28	128849738	122515	52.37	1061	1081	1025	1398	754	1076	1051.71	2.72	-21590	1136	1106	1078	1048	1020	1092	1034	257	322	500	730	1	1	51480000	530	10.00	0.68	12	0.24	103.00	1509.00	1550	20220816	-33.55	892	20230327	15.47	1440	-28.47	20230414	892	15.47	20230327	1550	-33.55	20220816	892	15.47	20230327	1.95	N	153490	500	257 억	1398172	N	N	N	N
135	20230808	110726	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1039	-37	5	-3.44	111950241	106153	45.37	1061	1081	1033	1398	754	1076	1054.61	2.72	-17963	1136	1106	1078	1048	1020	1092	1034	257	322	500	730	1	1	51480000	535	10.09	0.69	12	0.21	103.00	1509.00	1550	20220816	-32.97	892	20230327	16.48	1440	-27.85	20230414	892	16.48	20230327	1550	-32.97	20220816	892	16.48	20230327	1.95	N	153490	500	257 억	1398172	N	N	N	N
136	20230808	100738	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1068	-8	5	-0.74	44098762	41331	17.67	1061	1081	1050	1398	754	1076	1066.97	2.72	-10169	1136	1106	1078	1048	1020	1092	1034	257	322	500	730	1	1	51480000	550	10.37	0.71	12	0.08	103.00	1509.00	1550	20220816	-31.10	892	20230327	19.73	1440	-25.83	20230414	892	19.73	20230327	1550	-31.10	20220816	892	19.73	20230327	1.95	N	153490	500	257 억	1398172	N	N	N	N
137	20230808	090741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1060	-16	5	-1.49	8580331	8097	3.46	1061	1065	1050	1398	754	1076	1059.69	2.72	3753	1136	1106	1078	1048	1020	1092	1034	257	322	500	730	1	1	51480000	546	10.29	0.70	12	0.02	103.00	1509.00	1550	20220816	-31.61	892	20230327	18.83	1440	-26.39	20230414	892	18.83	20230327	1550	-31.61	20220816	892	18.83	20230327	1.95	N	153490	500	257 억	1398172	N	N	N	N
138	20230807	160734	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1076	0	3	0.00	251047376	232977	9.00	1090	1108	1050	1398	754	1076	1077.57	2.67	21136	1283	1179	1094	990	905	1231	1042	257	322	500	730	1	1	51480000	554	10.45	0.71	12	0.45	103.00	1509.00	1550	20220816	-30.58	892	20230327	20.63	1440	-25.28	20230414	892	20.63	20230327	1550	-30.58	20220816	892	20.63	20230327	1.97	N	153490	500	257 억	1375208	N	N	N	N
139	20230807	150734	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1073	-3	5	-0.28	235492176	218515	8.44	1090	1108	1050	1398	754	1076	1077.69	2.67	18253	1283	1179	1094	990	905	1231	1042	257	322	500	730	1	1	51480000	552	10.42	0.71	12	0.42	103.00	1509.00	1550	20220816	-30.77	892	20230327	20.29	1440	-25.49	20230414	892	20.29	20230327	1550	-30.77	20220816	892	20.29	20230327	1.97	N	153490	500	257 억	1375208	N	N	N	N
140	20230807	140737	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1079	3	2	0.28	194348304	180095	6.96	1090	1108	1050	1398	754	1076	1079.14	2.67	5888	1283	1179	1094	990	905	1231	1042	257	322	500	730	1	1	51480000	555	10.48	0.72	12	0.35	103.00	1509.00	1550	20220816	-30.39	892	20230327	20.96	1440	-25.07	20230414	892	20.96	20230327	1550	-30.39	20220816	892	20.96	20230327	1.97	N	153490	500	257 억	1375208	N	N	N	N
141	20230807	130730	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1078	2	2	0.19	182419636	168985	6.53	1090	1108	1050	1398	754	1076	1079.50	2.67	5445	1283	1179	1094	990	905	1231	1042	257	322	500	730	1	1	51480000	555	10.47	0.71	12	0.33	103.00	1509.00	1550	20220816	-30.45	892	20230327	20.85	1440	-25.14	20230414	892	20.85	20230327	1550	-30.45	20220816	892	20.85	20230327	1.97	N	153490	500	257 억	1375208	N	N	N	N
142	20230807	120729	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1080	4	2	0.37	174190761	161309	6.23	1090	1108	1050	1398	754	1076	1079.86	2.67	4844	1283	1179	1094	990	905	1231	1042	257	322	500	730	1	1	51480000	556	10.49	0.72	12	0.31	103.00	1509.00	1550	20220816	-30.32	892	20230327	21.08	1440	-25.00	20230414	892	21.08	20230327	1550	-30.32	20220816	892	21.08	20230327	1.97	N	153490	500	257 억	1375208	N	N	N	N
143	20230807	110724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1073	-3	5	-0.28	169253909	156718	6.06	1090	1108	1050	1398	754	1076	1079.99	2.67	6251	1283	1179	1094	990	905	1231	1042	257	322	500	730	1	1	51480000	552	10.42	0.71	12	0.30	103.00	1509.00	1550	20220816	-30.77	892	20230327	20.29	1440	-25.49	20230414	892	20.29	20230327	1550	-30.77	20220816	892	20.29	20230327	1.97	N	153490	500	257 억	1375208	N	N	N	N
144	20230807	100732	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1075	-1	5	-0.09	140737360	130023	5.02	1090	1108	1065	1398	754	1076	1082.40	2.67	667	1283	1179	1094	990	905	1231	1042	257	322	500	730	1	1	51480000	553	10.44	0.71	12	0.25	103.00	1509.00	1550	20220816	-30.65	892	20230327	20.52	1440	-25.35	20230414	892	20.52	20230327	1550	-30.65	20220816	892	20.52	20230327	1.97	N	153490	500	257 억	1375208	N	N	N	N
145	20230807	090730	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1077	1	2	0.09	63922167	58768	2.27	1090	1108	1076	1398	754	1076	1087.70	2.67	5009	1283	1179	1094	990	905	1231	1042	257	322	500	730	1	1	51480000	554	10.46	0.71	12	0.11	103.00	1509.00	1550	20220816	-30.52	892	20230327	20.74	1440	-25.21	20230414	892	20.74	20230327	1550	-30.52	20220816	892	20.74	20230327	1.97	N	153490	500	257 억	1375208	N	N	N	N
146	20230804	160724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1076	66	2	6.53	2813458215	2578622	1732.23	1010	1198	1009	1313	707	1010	1091.08	2.64	15354	1053	1031	1012	990	971	1022	981	257	303	500	680	1	1	51480000	554	10.45	0.71	12	5.01	103.00	1509.00	1550	20220816	-30.58	892	20230327	20.63	1440	-25.28	20230414	892	20.63	20230327	1550	-30.58	20220816	892	20.63	20230327	1.94	N	153490	500	257 억	1358817	N	N	N	N
147	20230804	150723	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1073	63	2	6.24	2760674042	2529349	1699.13	1010	1198	1009	1313	707	1010	1091.46	2.64	11328	1053	1031	1012	990	971	1022	981	257	303	500	680	1	1	51480000	552	10.42	0.71	12	4.91	103.00	1509.00	1550	20220816	-30.77	892	20230327	20.29	1440	-25.49	20230414	892	20.29	20230327	1550	-30.77	20220816	892	20.29	20230327	1.94	N	153490	500	257 억	1358817	N	N	N	N
148	20230804	140736	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1082	72	2	7.13	2652109474	2427866	1630.96	1010	1198	1009	1313	707	1010	1092.36	2.64	-42921	1053	1031	1012	990	971	1022	981	257	303	500	680	1	1	51480000	557	10.50	0.72	12	4.72	103.00	1509.00	1550	20220816	-30.19	892	20230327	21.30	1440	-24.86	20230414	892	21.30	20230327	1550	-30.19	20220816	892	21.30	20230327	1.94	N	153490	500	257 억	1358817	N	N	N	N
149	20230804	130722	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1054	44	2	4.36	2516192144	2300438	1545.36	1010	1198	1009	1313	707	1010	1093.79	2.64	-78802	1053	1031	1012	990	971	1022	981	257	303	500	680	1	1	51480000	543	10.23	0.70	12	4.47	103.00	1509.00	1550	20220816	-32.00	892	20230327	18.16	1440	-26.81	20230414	892	18.16	20230327	1550	-32.00	20220816	892	18.16	20230327	1.94	N	153490	500	257 억	1358817	N	N	N	N
150	20230804	120720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1056	46	2	4.55	2370525953	2159889	1450.94	1010	1198	1009	1313	707	1010	1097.52	2.64	-144654	1053	1031	1012	990	971	1022	981	257	303	500	680	1	1	51480000	544	10.25	0.70	12	4.20	103.00	1509.00	1550	20220816	-31.87	892	20230327	18.39	1440	-26.67	20230414	892	18.39	20230327	1550	-31.87	20220816	892	18.39	20230327	1.94	N	153490	500	257 억	1358817	N	N	N	N
151	20230804	110728	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1110	100	2	9.90	187872861	178165	119.69	1010	1110	1009	1313	707	1010	1054.49	2.64	12501	1053	1031	1012	990	971	1022	981	257	303	500	680	1	1	51480000	571	10.78	0.74	12	0.35	103.00	1509.00	1550	20220816	-28.39	892	20230327	24.44	1440	-22.92	20230414	892	24.44	20230327	1550	-28.39	20220816	892	24.44	20230327	1.94	N	153490	500	257 억	1358817	Y	N	N	N
152	20230804	100717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1019	9	2	0.89	26880025	26450	17.77	1010	1028	1009	1313	707	1010	1016.26	2.64	4260	1053	1031	1012	990	971	1022	981	257	303	500	680	1	1	51480000	525	9.89	0.68	12	0.05	103.00	1509.00	1550	20220816	-34.26	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1550	-34.26	20220816	892	14.24	20230327	1.94	N	153490	500	257 억	1358817	N	N	N	N
153	20230804	090716	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1016	6	2	0.59	4649913	4600	3.09	1010	1020	1010	1313	707	1010	1010.85	2.64	-570	1053	1031	1012	990	971	1022	981	257	303	500	680	1	1	51480000	523	9.86	0.67	12	0.01	103.00	1509.00	1550	20220816	-34.45	892	20230327	13.90	1440	-29.44	20230414	892	13.90	20230327	1550	-34.45	20220816	892	13.90	20230327	1.94	N	153490	500	257 억	1358817	N	N	N	N
154	20230803	160717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1010	-24	5	-2.32	149362013	148835	96.45	1034	1034	993	1344	724	1034	1003.41	2.66	-11603	1076	1054	1030	1008	984	1043	997	257	310	500	700	1	1	51480000	520	9.81	0.67	12	0.29	103.00	1509.00	1550	20220816	-34.84	892	20230327	13.23	1440	-29.86	20230414	892	13.23	20230327	1550	-34.84	20220816	892	13.23	20230327	1.94	N	153490	500	257 억	1370460	N	N	N	N
155	20230803	150724	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1014	-20	5	-1.93	142655948	142195	92.14	1034	1034	993	1344	724	1034	1003.24	2.66	-11987	1076	1054	1030	1008	984	1043	997	257	310	500	700	1	1	51480000	522	9.84	0.67	12	0.28	103.00	1509.00	1550	20220816	-34.58	892	20230327	13.68	1440	-29.58	20230414	892	13.68	20230327	1550	-34.58	20220816	892	13.68	20230327	1.94	N	153490	500	257 억	1370460	N	N	N	N
156	20230803	140717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1009	-25	5	-2.42	135929346	135528	87.82	1034	1034	993	1344	724	1034	1002.96	2.66	-10384	1076	1054	1030	1008	984	1043	997	257	310	500	700	1	1	51480000	519	9.80	0.67	12	0.26	103.00	1509.00	1550	20220816	-34.90	892	20230327	13.12	1440	-29.93	20230414	892	13.12	20230327	1550	-34.90	20220816	892	13.12	20230327	1.94	N	153490	500	257 억	1370460	N	N	N	N
157	20230803	130720	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1009	-25	5	-2.42	126342741	126006	81.65	1034	1034	993	1344	724	1034	1002.67	2.66	-15049	1076	1054	1030	1008	984	1043	997	257	310	500	700	1	1	51480000	519	9.80	0.67	12	0.24	103.00	1509.00	1550	20220816	-34.90	892	20230327	13.12	1440	-29.93	20230414	892	13.12	20230327	1550	-34.90	20220816	892	13.12	20230327	1.94	N	153490	500	257 억	1370460	N	N	N	N
158	20230803	120723	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1002	-32	5	-3.09	113663556	113396	73.48	1034	1034	993	1344	724	1034	1002.36	2.66	-23845	1076	1054	1030	1008	984	1043	997	257	310	500	700	1	1	51480000	516	9.73	0.66	12	0.22	103.00	1509.00	1550	20220816	-35.35	892	20230327	12.33	1440	-30.42	20230414	892	12.33	20230327	1550	-35.35	20220816	892	12.33	20230327	1.94	N	153490	500	257 억	1370460	N	N	N	N
159	20230803	110714	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1001	-33	5	-3.19	106531599	106254	68.85	1034	1034	993	1344	724	1034	1002.61	2.66	-27506	1076	1054	1030	1008	984	1043	997	257	310	500	700	1	1	51480000	515	9.72	0.66	12	0.21	103.00	1509.00	1550	20220816	-35.42	892	20230327	12.22	1440	-30.49	20230414	892	12.22	20230327	1550	-35.42	20220816	892	12.22	20230327	1.94	N	153490	500	257 억	1370460	N	N	N	N
160	20230803	100713	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1006	-28	5	-2.71	62540013	62165	40.28	1034	1034	994	1344	724	1034	1006.03	2.66	-20044	1076	1054	1030	1008	984	1043	997	257	310	500	700	1	1	51480000	518	9.77	0.67	12	0.12	103.00	1509.00	1550	20220816	-35.10	892	20230327	12.78	1440	-30.14	20230414	892	12.78	20230327	1550	-35.10	20220816	892	12.78	20230327	1.94	N	153490	500	257 억	1370460	N	N	N	N
161	20230803	090713	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1008	-26	5	-2.51	32990856	32754	21.22	1034	1034	994	1344	724	1034	1007.23	2.66	-16273	1076	1054	1030	1008	984	1043	997	257	310	500	700	1	1	51480000	519	9.79	0.67	12	0.06	103.00	1509.00	1550	20220816	-34.97	892	20230327	13.00	1440	-30.00	20230414	892	13.00	20230327	1550	-34.97	20220816	892	13.00	20230327	1.94	N	153490	500	257 억	1370460	N	N	N	N
162	20230802	160717	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1034	-1	5	-0.10	157156243	152731	161.81	1039	1052	1006	1345	725	1035	1028.97	2.63	18397	1049	1041	1029	1021	1009	1046	1026	257	310	500	700	1	1	51480000	532	10.04	0.69	12	0.30	103.00	1509.00	1550	20220816	-33.29	892	20230327	15.92	1440	-28.19	20230414	892	15.92	20230327	1550	-33.29	20220816	892	15.92	20230327	1.95	N	153490	500	257 억	1352153	N	N	N	N
163	20230802	150726	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1031	-4	5	-0.39	155240057	150872	159.84	1039	1052	1006	1345	725	1035	1028.95	2.63	19223	1049	1041	1029	1021	1009	1046	1026	257	310	500	700	1	1	51480000	531	10.01	0.68	12	0.29	103.00	1509.00	1550	20220816	-33.48	892	20230327	15.58	1440	-28.40	20230414	892	15.58	20230327	1550	-33.48	20220816	892	15.58	20230327	1.95	N	153490	500	257 억	1352153	N	N	N	N
164	20230802	140719	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1018	-17	5	-1.64	140578558	136531	144.65	1039	1052	1006	1345	725	1035	1029.65	2.63	20804	1049	1041	1029	1021	1009	1046	1026	257	310	500	700	1	1	51480000	524	9.88	0.67	12	0.27	103.00	1509.00	1550	20220816	-34.32	892	20230327	14.13	1440	-29.31	20230414	892	14.13	20230327	1550	-34.32	20220816	892	14.13	20230327	1.95	N	153490	500	257 억	1352153	N	N	N	N
165	20230802	130715	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1038	3	2	0.29	89029522	85926	91.03	1039	1052	1006	1345	725	1035	1036.12	2.63	-9936	1049	1041	1029	1021	1009	1046	1026	257	310	500	700	1	1	51480000	534	10.08	0.69	12	0.17	103.00	1509.00	1550	20220816	-33.03	892	20230327	16.37	1440	-27.92	20230414	892	16.37	20230327	1550	-33.03	20220816	892	16.37	20230327	1.95	N	153490	500	257 억	1352153	N	N	N	N
166	20230802	120709	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1038	3	2	0.29	82134736	79262	83.97	1039	1052	1006	1345	725	1035	1036.24	2.63	-4096	1049	1041	1029	1021	1009	1046	1026	257	310	500	700	1	1	51480000	534	10.08	0.69	12	0.15	103.00	1509.00	1550	20220816	-33.03	892	20230327	16.37	1440	-27.92	20230414	892	16.37	20230327	1550	-33.03	20220816	892	16.37	20230327	1.95	N	153490	500	257 억	1352153	N	N	N	N
167	20230802	110710	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1042	7	2	0.68	74804396	72180	76.47	1039	1052	1006	1345	725	1035	1036.36	2.63	-1317	1049	1041	1029	1021	1009	1046	1026	257	310	500	700	1	1	51480000	536	10.12	0.69	12	0.14	103.00	1509.00	1550	20220816	-32.77	892	20230327	16.82	1440	-27.64	20230414	892	16.82	20230327	1550	-32.77	20220816	892	16.82	20230327	1.95	N	153490	500	257 억	1352153	N	N	N	N
168	20230802	100712	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1041	6	2	0.58	53319169	51617	54.69	1039	1042	1006	1345	725	1035	1032.98	2.63	6193	1049	1041	1029	1021	1009	1046	1026	257	310	500	700	1	1	51480000	536	10.11	0.69	12	0.10	103.00	1509.00	1550	20220816	-32.84	892	20230327	16.70	1440	-27.71	20230414	892	16.70	20230327	1550	-32.84	20220816	892	16.70	20230327	1.95	N	153490	500	257 억	1352153	N	N	N	N
169	20230802	090712	57	100.00	KOSDAQ	반도체	N	N	N	N		N	1035	0	3	0.00	9347058	9115	9.66	1039	1039	1006	1345	725	1035	1025.46	2.63	-1722	1049	1041	1029	1021	1009	1046	1026	257	310	500	700	1	1	51480000	533	10.05	0.69	12	0.02	103.00	1509.00	1550	20220816	-33.23	892	20230327	16.03	1440	-28.12	20230414	892	16.03	20230327	1550	-33.23	20220816	892	16.03	20230327	1.95	N	153490	500	257 억	1352153	N	N	N	N
170	20230801	160712	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1035	17	2	1.67	90714256	88558	54.62	1018	1037	1017	1323	713	1018	1024.00	2.63	356	1086	1052	1035	1001	984	1043	992	257	305	500	690	1	1	51480000	533	10.05	0.69	12	0.17	103.00	1509.00	1550	20220816	-33.23	892	20230327	16.03	1440	-28.12	20230414	892	16.03	20230327	1550	-33.23	20220816	892	16.03	20230327	1.96	N	153490	500	257 억	1351814	N	N	N	N
171	20230801	150708	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1028	10	2	0.98	84206965	82262	50.74	1018	1037	1017	1323	713	1018	1023.64	2.63	1626	1086	1052	1035	1001	984	1043	992	257	305	500	690	1	1	51480000	529	9.98	0.68	12	0.16	103.00	1509.00	1550	20220816	-33.68	892	20230327	15.25	1440	-28.61	20230414	892	15.25	20230327	1550	-33.68	20220816	892	15.25	20230327	1.96	N	153490	500	257 억	1351814	N	N	N	N
172	20230801	140722	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1022	4	2	0.39	77696069	75888	46.80	1018	1037	1017	1323	713	1018	1023.83	2.63	1981	1086	1052	1035	1001	984	1043	992	257	305	500	690	1	1	51480000	526	9.92	0.68	12	0.15	103.00	1509.00	1550	20220816	-34.06	892	20230327	14.57	1440	-29.03	20230414	892	14.57	20230327	1550	-34.06	20220816	892	14.57	20230327	1.96	N	153490	500	257 억	1351814	N	N	N	N
173	20230801	130706	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1027	9	2	0.88	60815189	59352	36.61	1018	1037	1017	1323	713	1018	1024.65	2.63	5119	1086	1052	1035	1001	984	1043	992	257	305	500	690	1	1	51480000	529	9.97	0.68	12	0.12	103.00	1509.00	1550	20220816	-33.74	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1550	-33.74	20220816	892	15.13	20230327	1.96	N	153490	500	257 억	1351814	N	N	N	N
174	20230801	120706	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1032	14	2	1.38	25863413	25189	15.54	1018	1037	1017	1323	713	1018	1026.77	2.63	5260	1086	1052	1035	1001	984	1043	992	257	305	500	690	1	1	51480000	531	10.02	0.68	12	0.05	103.00	1509.00	1550	20220816	-33.42	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1550	-33.42	20220816	892	15.70	20230327	1.96	N	153490	500	257 억	1351814	N	N	N	N
175	20230801	110703	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1024	6	2	0.59	24429956	23799	14.68	1018	1037	1017	1323	713	1018	1026.51	2.63	6173	1086	1052	1035	1001	984	1043	992	257	305	500	690	1	1	51480000	527	9.94	0.68	12	0.05	103.00	1509.00	1550	20220816	-33.94	892	20230327	14.80	1440	-28.89	20230414	892	14.80	20230327	1550	-33.94	20220816	892	14.80	20230327	1.96	N	153490	500	257 억	1351814	N	N	N	N
176	20230801	100708	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1032	14	2	1.38	19037750	18570	11.45	1018	1032	1017	1323	713	1018	1025.19	2.63	5220	1086	1052	1035	1001	984	1043	992	257	305	500	690	1	1	51480000	531	10.02	0.68	12	0.04	103.00	1509.00	1550	20220816	-33.42	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1550	-33.42	20220816	892	15.70	20230327	1.96	N	153490	500	257 억	1351814	N	N	N	N
177	20230801	090702	00	50.00	KOSDAQ	반도체	N	N	N	N	50	N	1020	2	2	0.20	3503309	3441	2.12	1018	1027	1017	1323	713	1018	1018.11	2.63	1886	1086	1052	1035	1001	984	1043	992	257	305	500	690	1	1	51480000	525	9.90	0.68	12	0.01	103.00	1509.00	1550	20220816	-34.19	892	20230327	14.35	1440	-29.17	20230414	892	14.35	20230327	1550	-34.19	20220816	892	14.35	20230327	1.96	N	153490	500	257 억	1351814	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History