KissMeData/177350/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4210	-55	5	-1.29	420641440	99152	72.95	4265	4290	4200	5540	2990	4265	4242.38	0.70	-31175	4395	4330	4280	4215	4165	4362	4247	67	1275	500	2980	5	1	13370919	563	-4.30	1.62	12	0.74	-979.00	2602.00	8400	20221228	-49.88	4015	20230822	4.86	8310	-49.34	20230125	4015	4.86	20230822	8400	-49.88	20221228	4015	4.86	20230822	2.75	N	177350	500	66 억	94249	N	N	N	N
3	20230831	151136	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4220	-45	5	-1.06	365464785	86038	63.30	4265	4290	4220	5540	2990	4265	4247.70	0.70	-30593	4395	4330	4280	4215	4165	4362	4247	67	1275	500	2980	5	1	13370919	564	-4.31	1.62	12	0.64	-979.00	2602.00	8400	20221228	-49.76	4015	20230822	5.11	8310	-49.22	20230125	4015	5.11	20230822	8400	-49.76	20221228	4015	5.11	20230822	2.75	N	177350	500	66 억	94249	N	N	N	N
4	20230831	141241	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4250	-15	5	-0.35	281694210	66220	48.72	4265	4290	4220	5540	2990	4265	4253.91	0.70	-20843	4395	4330	4280	4215	4165	4362	4247	67	1275	500	2980	5	1	13370919	568	-4.34	1.63	12	0.50	-979.00	2602.00	8400	20221228	-49.40	4015	20230822	5.85	8310	-48.86	20230125	4015	5.85	20230822	8400	-49.40	20221228	4015	5.85	20230822	2.75	N	177350	500	66 억	94249	N	N	N	N
5	20230831	131206	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4245	-20	5	-0.47	250058625	58772	43.24	4265	4290	4220	5540	2990	4265	4254.72	0.70	-17559	4395	4330	4280	4215	4165	4362	4247	67	1275	500	2980	5	1	13370919	568	-4.34	1.63	12	0.44	-979.00	2602.00	8400	20221228	-49.46	4015	20230822	5.73	8310	-48.92	20230125	4015	5.73	20230822	8400	-49.46	20221228	4015	5.73	20230822	2.75	N	177350	500	66 억	94249	N	N	N	N
6	20230831	121246	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4245	-20	5	-0.47	218890520	51417	37.83	4265	4290	4220	5540	2990	4265	4257.16	0.70	-14733	4395	4330	4280	4215	4165	4362	4247	67	1275	500	2980	5	1	13370919	568	-4.34	1.63	12	0.38	-979.00	2602.00	8400	20221228	-49.46	4015	20230822	5.73	8310	-48.92	20230125	4015	5.73	20230822	8400	-49.46	20221228	4015	5.73	20230822	2.75	N	177350	500	66 억	94249	N	N	N	N
7	20230831	111717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4240	-25	5	-0.59	204187250	47952	35.28	4265	4290	4220	5540	2990	4265	4258.15	0.70	-14218	4395	4330	4280	4215	4165	4362	4247	67	1275	500	2980	5	1	13370919	567	-4.33	1.63	12	0.36	-979.00	2602.00	8400	20221228	-49.52	4015	20230822	5.60	8310	-48.98	20230125	4015	5.60	20230822	8400	-49.52	20221228	4015	5.60	20230822	2.75	N	177350	500	66 억	94249	N	N	N	N
8	20230831	101335	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4265	0	3	0.00	143131975	33589	24.71	4265	4290	4220	5540	2990	4265	4261.27	0.70	-10617	4395	4330	4280	4215	4165	4362	4247	67	1275	500	2980	5	1	13370919	570	-4.36	1.64	12	0.25	-979.00	2602.00	8400	20221228	-49.23	4015	20230822	6.23	8310	-48.68	20230125	4015	6.23	20230822	8400	-49.23	20221228	4015	6.23	20230822	2.75	N	177350	500	66 억	94249	N	N	N	N
9	20230831	091159	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4230	-35	5	-0.82	40984070	9641	7.09	4265	4265	4220	5540	2990	4265	4250.95	0.70	-7995	4395	4330	4280	4215	4165	4362	4247	67	1275	500	2980	5	1	13370919	566	-4.32	1.63	12	0.07	-979.00	2602.00	8400	20221228	-49.64	4015	20230822	5.35	8310	-49.10	20230125	4015	5.35	20230822	8400	-49.64	20221228	4015	5.35	20230822	2.75	N	177350	500	66 억	94249	N	N	N	N
10	20230830	160916	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4265	-25	5	-0.58	578677875	135142	82.61	4240	4345	4230	5570	3005	4290	4281.98	0.78	-5032	4420	4355	4275	4210	4130	4387	4242	67	1280	500	3000	5	1	13370919	570	-4.36	1.64	12	1.01	-979.00	2602.00	8400	20221228	-49.23	4015	20230822	6.23	8310	-48.68	20230125	4015	6.23	20230822	8400	-49.23	20221228	4015	6.23	20230822	2.82	N	177350	500	66 억	103941	N	N	N	N
11	20230830	151110	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4250	-40	5	-0.93	568354255	132718	81.13	4240	4345	4230	5570	3005	4290	4282.40	0.78	-4962	4420	4355	4275	4210	4130	4387	4242	67	1280	500	3000	5	1	13370919	568	-4.34	1.63	12	0.99	-979.00	2602.00	8400	20221228	-49.40	4015	20230822	5.85	8310	-48.86	20230125	4015	5.85	20230822	8400	-49.40	20221228	4015	5.85	20230822	2.82	N	177350	500	66 억	103941	N	N	N	N
12	20230830	141159	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4280	-10	5	-0.23	457884865	106811	65.29	4240	4345	4230	5570	3005	4290	4286.86	0.78	5584	4420	4355	4275	4210	4130	4387	4242	67	1280	500	3000	5	1	13370919	572	-4.37	1.64	12	0.80	-979.00	2602.00	8400	20221228	-49.05	4015	20230822	6.60	8310	-48.50	20230125	4015	6.60	20230822	8400	-49.05	20221228	4015	6.60	20230822	2.82	N	177350	500	66 억	103941	N	N	N	N
13	20230830	131150	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4280	-10	5	-0.23	436195770	101756	62.20	4240	4345	4230	5570	3005	4290	4286.67	0.78	6251	4420	4355	4275	4210	4130	4387	4242	67	1280	500	3000	5	1	13370919	572	-4.37	1.64	12	0.76	-979.00	2602.00	8400	20221228	-49.05	4015	20230822	6.60	8310	-48.50	20230125	4015	6.60	20230822	8400	-49.05	20221228	4015	6.60	20230822	2.82	N	177350	500	66 억	103941	N	N	N	N
14	20230830	121201	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4290	0	3	0.00	383824030	89505	54.71	4240	4345	4230	5570	3005	4290	4288.29	0.78	10516	4420	4355	4275	4210	4130	4387	4242	67	1280	500	3000	5	1	13370919	574	-4.38	1.65	12	0.67	-979.00	2602.00	8400	20221228	-48.93	4015	20230822	6.85	8310	-48.38	20230125	4015	6.85	20230822	8400	-48.93	20221228	4015	6.85	20230822	2.82	N	177350	500	66 억	103941	N	N	N	N
15	20230830	111700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4305	15	2	0.35	304424815	70948	43.37	4240	4345	4230	5570	3005	4290	4290.82	0.78	16405	4420	4355	4275	4210	4130	4387	4242	67	1280	500	3000	5	1	13370919	576	-4.40	1.65	12	0.53	-979.00	2602.00	8400	20221228	-48.75	4015	20230822	7.22	8310	-48.19	20230125	4015	7.22	20230822	8400	-48.75	20221228	4015	7.22	20230822	2.82	N	177350	500	66 억	103941	N	N	N	N
16	20230830	101242	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4290	0	3	0.00	258329750	60214	36.81	4240	4345	4230	5570	3005	4290	4290.20	0.78	15593	4420	4355	4275	4210	4130	4387	4242	67	1280	500	3000	5	1	13370919	574	-4.38	1.65	12	0.45	-979.00	2602.00	8400	20221228	-48.93	4015	20230822	6.85	8310	-48.38	20230125	4015	6.85	20230822	8400	-48.93	20221228	4015	6.85	20230822	2.82	N	177350	500	66 억	103941	N	N	N	N
17	20230830	091139	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4330	40	2	0.93	122208510	28624	17.50	4240	4335	4230	5570	3005	4290	4269.15	0.78	7666	4420	4355	4275	4210	4130	4387	4242	67	1280	500	3000	5	1	13370919	579	-4.42	1.66	12	0.21	-979.00	2602.00	8400	20221228	-48.45	4015	20230822	7.85	8310	-47.89	20230125	4015	7.85	20230822	8400	-48.45	20221228	4015	7.85	20230822	2.82	N	177350	500	66 억	103941	N	N	N	N
18	20230829	160910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4290	105	2	2.51	696533070	162442	177.57	4220	4340	4195	5440	2930	4185	4287.88	0.36	52660	4315	4250	4190	4125	4065	4220	4095	67	1255	500	2920	5	1	13370919	574	-4.38	1.65	12	1.21	-979.00	2602.00	8400	20221228	-48.93	4015	20230822	6.85	8310	-48.38	20230125	4015	6.85	20230822	8400	-48.93	20221228	4015	6.85	20230822	2.99	N	177350	500	66 억	48116	N	N	N	N
19	20230829	151121	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4295	110	2	2.63	688412715	160550	175.50	4220	4340	4195	5440	2930	4185	4287.84	0.36	52777	4315	4250	4190	4125	4065	4220	4095	67	1255	500	2920	5	1	13370919	574	-4.39	1.65	12	1.20	-979.00	2602.00	8400	20221228	-48.87	4015	20230822	6.97	8310	-48.32	20230125	4015	6.97	20230822	8400	-48.87	20221228	4015	6.97	20230822	2.99	N	177350	500	66 억	48116	N	N	N	N
20	20230829	141241	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4250	65	2	1.55	630037220	146903	160.58	4220	4340	4195	5440	2930	4185	4288.80	0.36	52719	4315	4250	4190	4125	4065	4220	4095	67	1255	500	2920	5	1	13370919	568	-4.34	1.63	12	1.10	-979.00	2602.00	8400	20221228	-49.40	4015	20230822	5.85	8310	-48.86	20230125	4015	5.85	20230822	8400	-49.40	20221228	4015	5.85	20230822	2.99	N	177350	500	66 억	48116	N	N	N	N
21	20230829	131149	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4270	85	2	2.03	537120770	125065	136.71	4220	4340	4195	5440	2930	4185	4294.73	0.36	53638	4315	4250	4190	4125	4065	4220	4095	67	1255	500	2920	5	1	13370919	571	-4.36	1.64	12	0.94	-979.00	2602.00	8400	20221228	-49.17	4015	20230822	6.35	8310	-48.62	20230125	4015	6.35	20230822	8400	-49.17	20221228	4015	6.35	20230822	2.99	N	177350	500	66 억	48116	N	N	N	N
22	20230829	121233	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4305	120	2	2.87	430662720	100209	109.54	4220	4340	4195	5440	2930	4185	4297.65	0.36	48545	4315	4250	4190	4125	4065	4220	4095	67	1255	500	2920	5	1	13370919	576	-4.40	1.65	12	0.75	-979.00	2602.00	8400	20221228	-48.75	4015	20230822	7.22	8310	-48.19	20230125	4015	7.22	20230822	8400	-48.75	20221228	4015	7.22	20230822	2.99	N	177350	500	66 억	48116	N	N	N	N
23	20230829	111910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4305	120	2	2.87	394655095	91830	100.38	4220	4340	4195	5440	2930	4185	4297.67	0.36	46149	4315	4250	4190	4125	4065	4220	4095	67	1255	500	2920	5	1	13370919	576	-4.40	1.65	12	0.69	-979.00	2602.00	8400	20221228	-48.75	4015	20230822	7.22	8310	-48.19	20230125	4015	7.22	20230822	8400	-48.75	20221228	4015	7.22	20230822	2.99	N	177350	500	66 억	48116	N	N	N	N
24	20230829	101333	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4300	115	2	2.75	211088320	49126	53.70	4220	4340	4195	5440	2930	4185	4296.88	0.36	18951	4315	4250	4190	4125	4065	4220	4095	67	1255	500	2920	5	1	13370919	575	-4.39	1.65	12	0.37	-979.00	2602.00	8400	20221228	-48.81	4015	20230822	7.10	8310	-48.26	20230125	4015	7.10	20230822	8400	-48.81	20221228	4015	7.10	20230822	2.99	N	177350	500	66 억	48116	N	N	N	N
25	20230829	090856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4240	55	2	1.31	9665900	2286	2.50	4220	4265	4195	5440	2930	4185	4228.30	0.36	1442	4315	4250	4190	4125	4065	4220	4095	67	1255	500	2920	5	1	13370919	567	-4.33	1.63	12	0.02	-979.00	2602.00	8400	20221228	-49.52	4015	20230822	5.60	8310	-48.98	20230125	4015	5.60	20230822	8400	-49.52	20221228	4015	5.60	20230822	2.99	N	177350	500	66 억	48116	N	N	N	N
26	20230828	160845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4185	45	2	1.09	378779385	90558	71.92	4200	4255	4130	5380	2900	4140	4182.72	0.29	8864	4393	4266	4183	4056	3973	4225	4015	67	1240	500	2890	5	1	13370919	560	-4.27	1.61	12	0.68	-979.00	2602.00	8400	20221228	-50.18	4015	20230822	4.23	8310	-49.64	20230125	4015	4.23	20230822	8400	-50.18	20221228	4015	4.23	20230822	3.07	N	177350	500	66 억	38564	N	N	N	N
27	20230828	150855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4230	90	2	2.17	351004180	83956	66.67	4200	4255	4130	5380	2900	4140	4180.81	0.29	8530	4393	4266	4183	4056	3973	4225	4015	67	1240	500	2890	5	1	13370919	566	-4.32	1.63	12	0.63	-979.00	2602.00	8400	20221228	-49.64	4015	20230822	5.35	8310	-49.10	20230125	4015	5.35	20230822	8400	-49.64	20221228	4015	5.35	20230822	3.07	N	177350	500	66 억	38564	N	N	N	N
28	20230828	140856	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4195	55	2	1.33	253435045	60747	48.24	4200	4250	4130	5380	2900	4140	4171.98	0.29	6894	4393	4266	4183	4056	3973	4225	4015	67	1240	500	2890	5	1	13370919	561	-4.28	1.61	12	0.45	-979.00	2602.00	8400	20221228	-50.06	4015	20230822	4.48	8310	-49.52	20230125	4015	4.48	20230822	8400	-50.06	20221228	4015	4.48	20230822	3.07	N	177350	500	66 억	38564	N	N	N	N
29	20230828	130903	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4235	95	2	2.29	228052680	54733	43.47	4200	4240	4130	5380	2900	4140	4166.64	0.29	7351	4393	4266	4183	4056	3973	4225	4015	67	1240	500	2890	5	1	13370919	566	-4.33	1.63	12	0.41	-979.00	2602.00	8400	20221228	-49.58	4015	20230822	5.48	8310	-49.04	20230125	4015	5.48	20230822	8400	-49.58	20221228	4015	5.48	20230822	3.07	N	177350	500	66 억	38564	N	N	N	N
30	20230828	120855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4180	40	2	0.97	196108965	47128	37.43	4200	4240	4130	5380	2900	4140	4161.20	0.29	7655	4393	4266	4183	4056	3973	4225	4015	67	1240	500	2890	5	1	13370919	559	-4.27	1.61	12	0.35	-979.00	2602.00	8400	20221228	-50.24	4015	20230822	4.11	8310	-49.70	20230125	4015	4.11	20230822	8400	-50.24	20221228	4015	4.11	20230822	3.07	N	177350	500	66 억	38564	N	N	N	N
31	20230828	110851	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4145	5	2	0.12	166250515	39953	31.73	4200	4240	4130	5380	2900	4140	4161.15	0.29	6621	4393	4266	4183	4056	3973	4225	4015	67	1240	500	2890	5	1	13370919	554	-4.23	1.59	12	0.30	-979.00	2602.00	8400	20221228	-50.65	4015	20230822	3.24	8310	-50.12	20230125	4015	3.24	20230822	8400	-50.65	20221228	4015	3.24	20230822	3.07	N	177350	500	66 억	38564	N	N	N	N
32	20230828	100842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4145	5	2	0.12	70048940	16887	13.41	4200	4205	4130	5380	2900	4140	4148.10	0.29	352	4393	4266	4183	4056	3973	4225	4015	67	1240	500	2890	5	1	13370919	554	-4.23	1.59	12	0.13	-979.00	2602.00	8400	20221228	-50.65	4015	20230822	3.24	8310	-50.12	20230125	4015	3.24	20230822	8400	-50.65	20221228	4015	3.24	20230822	3.07	N	177350	500	66 억	38564	N	N	N	N
33	20230828	090855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4175	35	2	0.85	9161910	2185	1.74	4200	4205	4170	5380	2900	4140	4193.09	0.29	-712	4393	4266	4183	4056	3973	4225	4015	67	1240	500	2890	5	1	13370919	558	-4.26	1.60	12	0.02	-979.00	2602.00	8400	20221228	-50.30	4015	20230822	3.99	8310	-49.76	20230125	4015	3.99	20230822	8400	-50.30	20221228	4015	3.99	20230822	3.07	N	177350	500	66 억	38564	N	N	N	N
34	20230825	160849	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4140	-140	5	-3.27	519136190	123920	81.84	4310	4310	4100	5560	3000	4280	4189.29	0.40	-9631	4576	4427	4341	4192	4106	4385	4150	67	1280	500	2990	5	1	13370919	554	-4.23	1.59	12	0.93	-979.00	2602.00	8400	20221228	-50.71	4015	20230822	3.11	8310	-50.18	20230125	4015	3.11	20230822	8400	-50.71	20221228	4015	3.11	20230822	3.00	N	177350	500	66 억	53525	N	N	N	N
35	20230825	150853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4155	-125	5	-2.92	496340855	118419	78.21	4310	4310	4100	5560	3000	4280	4191.40	0.40	-9211	4576	4427	4341	4192	4106	4385	4150	67	1280	500	2990	5	1	13370919	556	-4.24	1.60	12	0.89	-979.00	2602.00	8400	20221228	-50.54	4015	20230822	3.49	8310	-50.00	20230125	4015	3.49	20230822	8400	-50.54	20221228	4015	3.49	20230822	3.00	N	177350	500	66 억	53525	N	N	N	N
36	20230825	140852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4205	-75	5	-1.75	315329575	74844	49.43	4310	4310	4150	5560	3000	4280	4213.16	0.40	-7885	4576	4427	4341	4192	4106	4385	4150	67	1280	500	2990	5	1	13370919	562	-4.30	1.62	12	0.56	-979.00	2602.00	8400	20221228	-49.94	4015	20230822	4.73	8310	-49.40	20230125	4015	4.73	20230822	8400	-49.94	20221228	4015	4.73	20230822	3.00	N	177350	500	66 억	53525	N	N	N	N
37	20230825	130847	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4175	-105	5	-2.45	277915375	65897	43.52	4310	4310	4150	5560	3000	4280	4217.42	0.40	-7608	4576	4427	4341	4192	4106	4385	4150	67	1280	500	2990	5	1	13370919	558	-4.26	1.60	12	0.49	-979.00	2602.00	8400	20221228	-50.30	4015	20230822	3.99	8310	-49.76	20230125	4015	3.99	20230822	8400	-50.30	20221228	4015	3.99	20230822	3.00	N	177350	500	66 억	53525	N	N	N	N
38	20230825	120848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4235	-45	5	-1.05	193743875	45777	30.23	4310	4310	4150	5560	3000	4280	4232.34	0.40	-6705	4576	4427	4341	4192	4106	4385	4150	67	1280	500	2990	5	1	13370919	566	-4.33	1.63	12	0.34	-979.00	2602.00	8400	20221228	-49.58	4015	20230822	5.48	8310	-49.04	20230125	4015	5.48	20230822	8400	-49.58	20221228	4015	5.48	20230822	3.00	N	177350	500	66 억	53525	N	N	N	N
39	20230825	110849	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4220	-60	5	-1.40	177921590	42021	27.75	4310	4310	4150	5560	3000	4280	4234.11	0.40	-4517	4576	4427	4341	4192	4106	4385	4150	67	1280	500	2990	5	1	13370919	564	-4.31	1.62	12	0.31	-979.00	2602.00	8400	20221228	-49.76	4015	20230822	5.11	8310	-49.22	20230125	4015	5.11	20230822	8400	-49.76	20221228	4015	5.11	20230822	3.00	N	177350	500	66 억	53525	N	N	N	N
40	20230825	100853	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4240	-40	5	-0.93	94565640	22239	14.69	4310	4310	4150	5560	3000	4280	4252.24	0.40	-219	4576	4427	4341	4192	4106	4385	4150	67	1280	500	2990	5	1	13370919	567	-4.33	1.63	12	0.17	-979.00	2602.00	8400	20221228	-49.52	4015	20230822	5.60	8310	-48.98	20230125	4015	5.60	20230822	8400	-49.52	20221228	4015	5.60	20230822	3.00	N	177350	500	66 억	53525	N	N	N	N
41	20230825	090848	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4260	-20	5	-0.47	33850240	7955	5.25	4310	4310	4150	5560	3000	4280	4255.22	0.40	593	4576	4427	4341	4192	4106	4385	4150	67	1280	500	2990	5	1	13370919	570	-4.35	1.64	12	0.06	-979.00	2602.00	8400	20221228	-49.29	4015	20230822	6.10	8310	-48.74	20230125	4015	6.10	20230822	8400	-49.29	20221228	4015	6.10	20230822	3.00	N	177350	500	66 억	53525	N	N	N	N
42	20230824	160842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4280	-95	5	-2.17	649937260	151255	109.62	4335	4490	4255	5680	3065	4375	4296.97	0.48	-10091	4551	4462	4351	4262	4151	4507	4307	67	1305	500	3060	5	1	13370919	572	-4.37	1.64	12	1.13	-979.00	2602.00	8400	20221228	-49.05	4015	20230822	6.60	8310	-48.50	20230125	4015	6.60	20230822	8400	-49.05	20221228	4015	6.60	20230822	3.13	N	177350	500	66 억	63616	N	N	N	N
43	20230824	150841	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4265	-110	5	-2.51	600383020	139628	101.20	4335	4490	4260	5680	3065	4375	4299.88	0.48	-11054	4551	4462	4351	4262	4151	4507	4307	67	1305	500	3060	5	1	13370919	570	-4.36	1.64	12	1.04	-979.00	2602.00	8400	20221228	-49.23	4015	20230822	6.23	8310	-48.68	20230125	4015	6.23	20230822	8400	-49.23	20221228	4015	6.23	20230822	3.13	N	177350	500	66 억	63616	N	N	N	N
44	20230824	140842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4280	-95	5	-2.17	493524605	114648	83.09	4335	4490	4275	5680	3065	4375	4304.69	0.48	-9637	4551	4462	4351	4262	4151	4507	4307	67	1305	500	3060	5	1	13370919	572	-4.37	1.64	12	0.86	-979.00	2602.00	8400	20221228	-49.05	4015	20230822	6.60	8310	-48.50	20230125	4015	6.60	20230822	8400	-49.05	20221228	4015	6.60	20230822	3.13	N	177350	500	66 억	63616	N	N	N	N
45	20230824	130846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4295	-80	5	-1.83	409525145	95034	68.88	4335	4490	4280	5680	3065	4375	4309.25	0.48	-8674	4551	4462	4351	4262	4151	4507	4307	67	1305	500	3060	5	1	13370919	574	-4.39	1.65	12	0.71	-979.00	2602.00	8400	20221228	-48.87	4015	20230822	6.97	8310	-48.32	20230125	4015	6.97	20230822	8400	-48.87	20221228	4015	6.97	20230822	3.13	N	177350	500	66 억	63616	N	N	N	N
46	20230824	120849	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4280	-95	5	-2.17	364979020	84664	61.36	4335	4490	4280	5680	3065	4375	4310.91	0.48	-9087	4551	4462	4351	4262	4151	4507	4307	67	1305	500	3060	5	1	13370919	572	-4.37	1.64	12	0.63	-979.00	2602.00	8400	20221228	-49.05	4015	20230822	6.60	8310	-48.50	20230125	4015	6.60	20230822	8400	-49.05	20221228	4015	6.60	20230822	3.13	N	177350	500	66 억	63616	N	N	N	N
47	20230824	110845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4325	-50	5	-1.14	208683580	48312	35.01	4335	4490	4280	5680	3065	4375	4319.50	0.48	3700	4551	4462	4351	4262	4151	4507	4307	67	1305	500	3060	5	1	13370919	578	-4.42	1.66	12	0.36	-979.00	2602.00	8400	20221228	-48.51	4015	20230822	7.72	8310	-47.95	20230125	4015	7.72	20230822	8400	-48.51	20221228	4015	7.72	20230822	3.13	N	177350	500	66 억	63616	N	N	N	N
48	20230824	100840	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4335	-40	5	-0.91	146928550	34016	24.65	4335	4490	4280	5680	3065	4375	4319.40	0.48	1395	4551	4462	4351	4262	4151	4507	4307	67	1305	500	3060	5	1	13370919	580	-4.43	1.67	12	0.25	-979.00	2602.00	8400	20221228	-48.39	4015	20230822	7.97	8310	-47.83	20230125	4015	7.97	20230822	8400	-48.39	20221228	4015	7.97	20230822	3.13	N	177350	500	66 억	63616	N	N	N	N
49	20230824	090843	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4290	-85	5	-1.94	56207245	12985	9.41	4335	4490	4280	5680	3065	4375	4328.63	0.48	1747	4551	4462	4351	4262	4151	4507	4307	67	1305	500	3060	5	1	13370919	574	-4.38	1.65	12	0.10	-979.00	2602.00	8400	20221228	-48.93	4015	20230822	6.85	8310	-48.38	20230125	4015	6.85	20230822	8400	-48.93	20221228	4015	6.85	20230822	3.13	N	177350	500	66 억	63616	N	N	N	N
50	20230823	160840	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4375	0	3	0.00	593675865	137226	39.61	4265	4440	4240	5680	3065	4375	4326.26	0.42	6594	4715	4545	4280	4110	3845	4412	3977	67	1305	500	3060	5	1	13370919	585	-4.47	1.68	12	1.03	-979.00	2602.00	8400	20221228	-47.92	4015	20230822	8.97	8310	-47.35	20230125	4015	8.97	20230822	8400	-47.92	20221228	4015	8.97	20230822	3.14	N	177350	500	66 억	56651	N	N	N	N
51	20230823	150839	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4325	-50	5	-1.14	575779935	133124	38.43	4265	4440	4240	5680	3065	4375	4325.14	0.42	8257	4715	4545	4280	4110	3845	4412	3977	67	1305	500	3060	5	1	13370919	578	-4.42	1.66	12	1.00	-979.00	2602.00	8400	20221228	-48.51	4015	20230822	7.72	8310	-47.95	20230125	4015	7.72	20230822	8400	-48.51	20221228	4015	7.72	20230822	3.14	N	177350	500	66 억	56651	N	N	N	N
52	20230823	140846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4415	40	2	0.91	459118825	106255	30.67	4265	4440	4240	5680	3065	4375	4320.91	0.42	3854	4715	4545	4280	4110	3845	4412	3977	67	1305	500	3060	5	1	13370919	590	-4.51	1.70	12	0.79	-979.00	2602.00	8400	20221228	-47.44	4015	20230822	9.96	8310	-46.87	20230125	4015	9.96	20230822	8400	-47.44	20221228	4015	9.96	20230822	3.14	N	177350	500	66 억	56651	N	N	N	N
53	20230823	130838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4335	-40	5	-0.91	371353625	86268	24.90	4265	4420	4240	5680	3065	4375	4304.64	0.42	-3470	4715	4545	4280	4110	3845	4412	3977	67	1305	500	3060	5	1	13370919	580	-4.43	1.67	12	0.65	-979.00	2602.00	8400	20221228	-48.39	4015	20230822	7.97	8310	-47.83	20230125	4015	7.97	20230822	8400	-48.39	20221228	4015	7.97	20230822	3.14	N	177350	500	66 억	56651	N	N	N	N
54	20230823	120845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4335	-40	5	-0.91	338961350	78774	22.74	4265	4420	4240	5680	3065	4375	4302.95	0.42	-2362	4715	4545	4280	4110	3845	4412	3977	67	1305	500	3060	5	1	13370919	580	-4.43	1.67	12	0.59	-979.00	2602.00	8400	20221228	-48.39	4015	20230822	7.97	8310	-47.83	20230125	4015	7.97	20230822	8400	-48.39	20221228	4015	7.97	20230822	3.14	N	177350	500	66 억	56651	N	N	N	N
55	20230823	110838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4275	-100	5	-2.29	275561330	63982	18.47	4265	4420	4240	5680	3065	4375	4306.85	0.42	-6145	4715	4545	4280	4110	3845	4412	3977	67	1305	500	3060	5	1	13370919	572	-4.37	1.64	12	0.48	-979.00	2602.00	8400	20221228	-49.11	4015	20230822	6.48	8310	-48.56	20230125	4015	6.48	20230822	8400	-49.11	20221228	4015	6.48	20230822	3.14	N	177350	500	66 억	56651	N	N	N	N
56	20230823	100839	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4265	-110	5	-2.51	181869625	42091	12.15	4265	4420	4240	5680	3065	4375	4320.86	0.42	-2331	4715	4545	4280	4110	3845	4412	3977	67	1305	500	3060	5	1	13370919	570	-4.36	1.64	12	0.31	-979.00	2602.00	8400	20221228	-49.23	4015	20230822	6.23	8310	-48.68	20230125	4015	6.23	20230822	8400	-49.23	20221228	4015	6.23	20230822	3.14	N	177350	500	66 억	56651	N	N	N	N
57	20230823	090846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4350	-25	5	-0.57	38722615	9045	2.61	4265	4350	4240	5680	3065	4375	4281.02	0.42	3626	4715	4545	4280	4110	3845	4412	3977	67	1305	500	3060	5	1	13370919	582	-4.44	1.67	12	0.07	-979.00	2602.00	8400	20221228	-48.21	4015	20230822	8.34	8310	-47.65	20230125	4015	8.34	20230822	8400	-48.21	20221228	4015	8.34	20230822	3.14	N	177350	500	66 억	56651	N	N	N	N
58	20230822	160835	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4375	-195	5	-4.27	1466026945	344659	222.93	4445	4450	4015	5940	3200	4570	4253.41	0.57	-18199	4750	4660	4555	4465	4360	4705	4510	67	1370	500	3190	5	1	13370919	585	-4.47	1.68	12	2.58	-979.00	2602.00	8400	20221228	-47.92	4015	20230822	8.97	8310	-47.35	20230125	4015	8.97	20230822	8400	-47.92	20221228	4015	8.97	20230822	3.14	N	177350	500	66 억	76575	N	N	N	N
59	20230822	150836	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4380	-190	5	-4.16	1444700455	339781	219.77	4445	4450	4015	5940	3200	4570	4251.86	0.57	-18050	4750	4660	4555	4465	4360	4705	4510	67	1370	500	3190	5	1	13370919	586	-4.47	1.68	12	2.54	-979.00	2602.00	8400	20221228	-47.86	4015	20230822	9.09	8310	-47.29	20230125	4015	9.09	20230822	8400	-47.86	20221228	4015	9.09	20230822	3.14	N	177350	500	66 억	76575	N	N	N	N
60	20230822	140837	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4400	-170	5	-3.72	1359076300	320246	207.14	4445	4450	4015	5940	3200	4570	4243.85	0.57	-13007	4750	4660	4555	4465	4360	4705	4510	67	1370	500	3190	5	1	13370919	588	-4.49	1.69	12	2.40	-979.00	2602.00	8400	20221228	-47.62	4015	20230822	9.59	8310	-47.05	20230125	4015	9.59	20230822	8400	-47.62	20221228	4015	9.59	20230822	3.14	N	177350	500	66 억	76575	N	N	N	N
61	20230822	130834	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4370	-200	5	-4.38	1248516195	294904	190.75	4445	4450	4015	5940	3200	4570	4233.63	0.57	-18656	4750	4660	4555	4465	4360	4705	4510	67	1370	500	3190	5	1	13370919	584	-4.46	1.68	12	2.21	-979.00	2602.00	8400	20221228	-47.98	4015	20230822	8.84	8310	-47.41	20230125	4015	8.84	20230822	8400	-47.98	20221228	4015	8.84	20230822	3.14	N	177350	500	66 억	76575	N	N	N	N
62	20230822	120822	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4275	-295	5	-6.46	1109659070	262930	170.06	4445	4450	4015	5940	3200	4570	4220.36	0.57	-25356	4750	4660	4555	4465	4360	4705	4510	67	1370	500	3190	5	1	13370919	572	-4.37	1.64	12	1.97	-979.00	2602.00	8400	20221228	-49.11	4015	20230822	6.48	8310	-48.56	20230125	4015	6.48	20230822	8400	-49.11	20221228	4015	6.48	20230822	3.14	N	177350	500	66 억	76575	N	N	N	N
63	20230822	110834	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4275	-295	5	-6.46	1016074205	241059	155.92	4445	4450	4015	5940	3200	4570	4215.04	0.57	-27033	4750	4660	4555	4465	4360	4705	4510	67	1370	500	3190	5	1	13370919	572	-4.37	1.64	12	1.80	-979.00	2602.00	8400	20221228	-49.11	4015	20230822	6.48	8310	-48.56	20230125	4015	6.48	20230822	8400	-49.11	20221228	4015	6.48	20230822	3.14	N	177350	500	66 억	76575	N	N	N	N
64	20230822	100831	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4310	-260	5	-5.69	909221965	216175	139.82	4445	4450	4015	5940	3200	4570	4205.95	0.57	-24470	4750	4660	4555	4465	4360	4705	4510	67	1370	500	3190	5	1	13370919	576	-4.40	1.66	12	1.62	-979.00	2602.00	8400	20221228	-48.69	4015	20230822	7.35	8310	-48.13	20230125	4015	7.35	20230822	8400	-48.69	20221228	4015	7.35	20230822	3.14	N	177350	500	66 억	76575	N	N	N	N
65	20230822	090832	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4115	-455	5	-9.96	497773135	118092	76.38	4445	4450	4015	5940	3200	4570	4215.12	0.57	-13653	4750	4660	4555	4465	4360	4705	4510	67	1370	500	3190	5	1	13370919	550	-4.20	1.58	12	0.88	-979.00	2602.00	8400	20221228	-51.01	4015	20230822	2.49	8310	-50.48	20230125	4015	2.49	20230822	8400	-51.01	20221228	4015	2.49	20230822	3.14	N	177350	500	66 억	76575	N	N	N	N
66	20230821	160829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4570	95	2	2.12	671012060	146892	66.08	4475	4645	4450	5810	3135	4475	4568.06	0.48	12673	4738	4606	4523	4391	4308	4565	4350	67	1335	500	3130	5	1	13370919	611	-4.67	1.76	12	1.10	-979.00	2602.00	8400	20221228	-45.60	4100	20230316	11.46	8310	-45.01	20230125	4100	11.46	20230316	8400	-45.60	20221228	4100	11.46	20230316	3.21	N	177350	500	66 억	63902	N	N	N	N
67	20230821	150836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4570	95	2	2.12	604817985	132458	59.59	4475	4645	4450	5810	3135	4475	4566.11	0.48	10106	4738	4606	4523	4391	4308	4565	4350	67	1335	500	3130	5	1	13370919	611	-4.67	1.76	12	0.99	-979.00	2602.00	8400	20221228	-45.60	4100	20230316	11.46	8310	-45.01	20230125	4100	11.46	20230316	8400	-45.60	20221228	4100	11.46	20230316	3.21	N	177350	500	66 억	63902	N	N	N	N
68	20230821	140832	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4550	75	2	1.68	495036575	108406	48.77	4475	4645	4450	5810	3135	4475	4566.51	0.48	11104	4738	4606	4523	4391	4308	4565	4350	67	1335	500	3130	5	1	13370919	608	-4.65	1.75	12	0.81	-979.00	2602.00	8400	20221228	-45.83	4100	20230316	10.98	8310	-45.25	20230125	4100	10.98	20230316	8400	-45.83	20221228	4100	10.98	20230316	3.21	N	177350	500	66 억	63902	N	N	N	N
69	20230821	130842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4575	100	2	2.23	468019595	102468	46.10	4475	4645	4450	5810	3135	4475	4567.47	0.48	13098	4738	4606	4523	4391	4308	4565	4350	67	1335	500	3130	5	1	13370919	612	-4.67	1.76	12	0.77	-979.00	2602.00	8400	20221228	-45.54	4100	20230316	11.59	8310	-44.95	20230125	4100	11.59	20230316	8400	-45.54	20221228	4100	11.59	20230316	3.21	N	177350	500	66 억	63902	N	N	N	N
70	20230821	120837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4560	85	2	1.90	430970170	94334	42.44	4475	4645	4450	5810	3135	4475	4568.56	0.48	14310	4738	4606	4523	4391	4308	4565	4350	67	1335	500	3130	5	1	13370919	610	-4.66	1.75	12	0.71	-979.00	2602.00	8400	20221228	-45.71	4100	20230316	11.22	8310	-45.13	20230125	4100	11.22	20230316	8400	-45.71	20221228	4100	11.22	20230316	3.21	N	177350	500	66 억	63902	N	N	N	N
71	20230821	110832	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4530	55	2	1.23	402383120	88056	39.61	4475	4645	4450	5810	3135	4475	4569.63	0.48	13744	4738	4606	4523	4391	4308	4565	4350	67	1335	500	3130	5	1	13370919	606	-4.63	1.74	12	0.66	-979.00	2602.00	8400	20221228	-46.07	4100	20230316	10.49	8310	-45.49	20230125	4100	10.49	20230316	8400	-46.07	20221228	4100	10.49	20230316	3.21	N	177350	500	66 억	63902	N	N	N	N
72	20230821	100830	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4625	150	2	3.35	218492635	47692	21.45	4475	4645	4450	5810	3135	4475	4581.33	0.48	15614	4738	4606	4523	4391	4308	4565	4350	67	1335	500	3130	5	1	13370919	618	-4.72	1.78	12	0.36	-979.00	2602.00	8400	20221228	-44.94	4100	20230316	12.80	8310	-44.34	20230125	4100	12.80	20230316	8400	-44.94	20221228	4100	12.80	20230316	3.21	N	177350	500	66 억	63902	N	N	N	N
73	20230821	090838	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4520	45	2	1.01	30252325	6756	3.04	4475	4535	4450	5810	3135	4475	4477.85	0.48	1896	4738	4606	4523	4391	4308	4565	4350	67	1335	500	3130	5	1	13370919	604	-4.62	1.74	12	0.05	-979.00	2602.00	8400	20221228	-46.19	4100	20230316	10.24	8310	-45.61	20230125	4100	10.24	20230316	8400	-46.19	20221228	4100	10.24	20230316	3.21	N	177350	500	66 억	63902	N	N	N	N
74	20230818	160831	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4475	-230	5	-4.89	996602035	221886	86.49	4655	4655	4440	6110	3295	4705	4491.50	0.45	4387	5068	4886	4598	4416	4128	4977	4507	67	1407	500	3290	5	1	13370919	598	-4.57	1.72	12	1.66	-979.00	2602.00	8400	20221228	-46.73	4100	20230316	9.15	8310	-46.15	20230125	4100	9.15	20230316	8400	-46.73	20221228	4100	9.15	20230316	3.24	N	177350	500	66 억	59862	N	N	N	N
75	20230818	150823	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4475	-230	5	-4.89	953700455	212300	82.75	4655	4655	4440	6110	3295	4705	4492.23	0.45	5700	5068	4886	4598	4416	4128	4977	4507	67	1407	500	3290	5	1	13370919	598	-4.57	1.72	12	1.59	-979.00	2602.00	8400	20221228	-46.73	4100	20230316	9.15	8310	-46.15	20230125	4100	9.15	20230316	8400	-46.73	20221228	4100	9.15	20230316	3.24	N	177350	500	66 억	59862	N	N	N	N
76	20230818	140829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4495	-210	5	-4.46	776777615	172669	67.30	4655	4655	4440	6110	3295	4705	4498.65	0.45	5458	5068	4886	4598	4416	4128	4977	4507	67	1407	500	3290	5	1	13370919	601	-4.59	1.73	12	1.29	-979.00	2602.00	8400	20221228	-46.49	4100	20230316	9.63	8310	-45.91	20230125	4100	9.63	20230316	8400	-46.49	20221228	4100	9.63	20230316	3.24	N	177350	500	66 억	59862	N	N	N	N
77	20230818	130823	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4495	-210	5	-4.46	726133835	161405	62.91	4655	4655	4440	6110	3295	4705	4498.83	0.45	7286	5068	4886	4598	4416	4128	4977	4507	67	1407	500	3290	5	1	13370919	601	-4.59	1.73	12	1.21	-979.00	2602.00	8400	20221228	-46.49	4100	20230316	9.63	8310	-45.91	20230125	4100	9.63	20230316	8400	-46.49	20221228	4100	9.63	20230316	3.24	N	177350	500	66 억	59862	N	N	N	N
78	20230818	120835	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4480	-225	5	-4.78	605921190	134563	52.45	4655	4655	4440	6110	3295	4705	4502.88	0.45	18092	5068	4886	4598	4416	4128	4977	4507	67	1407	500	3290	5	1	13370919	599	-4.58	1.72	12	1.01	-979.00	2602.00	8400	20221228	-46.67	4100	20230316	9.27	8310	-46.09	20230125	4100	9.27	20230316	8400	-46.67	20221228	4100	9.27	20230316	3.24	N	177350	500	66 억	59862	N	N	N	N
79	20230818	110826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4490	-215	5	-4.57	531124195	117845	45.93	4655	4655	4440	6110	3295	4705	4506.97	0.45	20146	5068	4886	4598	4416	4128	4977	4507	67	1407	500	3290	5	1	13370919	600	-4.59	1.73	12	0.88	-979.00	2602.00	8400	20221228	-46.55	4100	20230316	9.51	8310	-45.97	20230125	4100	9.51	20230316	8400	-46.55	20221228	4100	9.51	20230316	3.24	N	177350	500	66 억	59862	N	N	N	N
80	20230818	100830	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4485	-220	5	-4.68	409983205	90719	35.36	4655	4655	4460	6110	3295	4705	4519.26	0.45	14386	5068	4886	4598	4416	4128	4977	4507	67	1407	500	3290	5	1	13370919	600	-4.58	1.72	12	0.68	-979.00	2602.00	8400	20221228	-46.61	4100	20230316	9.39	8310	-46.03	20230125	4100	9.39	20230316	8400	-46.61	20221228	4100	9.39	20230316	3.24	N	177350	500	66 억	59862	N	N	N	N
81	20230818	090834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4520	-185	5	-3.93	106283580	23190	9.04	4655	4655	4520	6110	3295	4705	4583.15	0.45	469	5068	4886	4598	4416	4128	4977	4507	67	1407	500	3290	5	1	13370919	604	-4.62	1.74	12	0.17	-979.00	2602.00	8400	20221228	-46.19	4100	20230316	10.24	8310	-45.61	20230125	4100	10.24	20230316	8400	-46.19	20221228	4100	10.24	20230316	3.24	N	177350	500	66 억	59862	N	N	N	N
82	20230817	160830	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4705	245	2	5.49	1145377435	251167	105.12	4400	4780	4310	5790	3125	4460	4560.06	0.34	13725	4780	4620	4515	4355	4250	4567	4302	67	1332	500	3120	5	1	13370919	629	-4.81	1.81	12	1.88	-979.00	2602.00	8400	20221228	-43.99	4100	20230316	14.76	8310	-43.38	20230125	4100	14.76	20230316	8400	-43.99	20221228	4100	14.76	20230316	3.32	N	177350	500	66 억	45946	N	N	N	N
83	20230817	150836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4645	185	2	4.15	1059916190	232921	97.48	4400	4780	4310	5790	3125	4460	4550.55	0.34	11320	4780	4620	4515	4355	4250	4567	4302	67	1332	500	3120	5	1	13370919	621	-4.74	1.79	12	1.74	-979.00	2602.00	8400	20221228	-44.70	4100	20230316	13.29	8310	-44.10	20230125	4100	13.29	20230316	8400	-44.70	20221228	4100	13.29	20230316	3.32	N	177350	500	66 억	45946	N	N	N	N
84	20230817	140828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4515	55	2	1.23	588076250	131276	54.94	4400	4625	4310	5790	3125	4460	4479.70	0.34	-10275	4780	4620	4515	4355	4250	4567	4302	67	1332	500	3120	5	1	13370919	604	-4.61	1.74	12	0.98	-979.00	2602.00	8400	20221228	-46.25	4100	20230316	10.12	8310	-45.67	20230125	4100	10.12	20230316	8400	-46.25	20221228	4100	10.12	20230316	3.32	N	177350	500	66 억	45946	N	N	N	N
85	20230817	130826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4550	90	2	2.02	518763910	115894	48.50	4400	4625	4310	5790	3125	4460	4476.20	0.34	-12843	4780	4620	4515	4355	4250	4567	4302	67	1332	500	3120	5	1	13370919	608	-4.65	1.75	12	0.87	-979.00	2602.00	8400	20221228	-45.83	4100	20230316	10.98	8310	-45.25	20230125	4100	10.98	20230316	8400	-45.83	20221228	4100	10.98	20230316	3.32	N	177350	500	66 억	45946	N	N	N	N
86	20230817	120829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4555	95	2	2.13	488052190	109173	45.69	4400	4625	4310	5790	3125	4460	4470.45	0.34	-11230	4780	4620	4515	4355	4250	4567	4302	67	1332	500	3120	5	1	13370919	609	-4.65	1.75	12	0.82	-979.00	2602.00	8400	20221228	-45.77	4100	20230316	11.10	8310	-45.19	20230125	4100	11.10	20230316	8400	-45.77	20221228	4100	11.10	20230316	3.32	N	177350	500	66 억	45946	N	N	N	N
87	20230817	110828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4445	-15	5	-0.34	305531230	69290	29.00	4400	4480	4310	5790	3125	4460	4409.43	0.34	-413	4780	4620	4515	4355	4250	4567	4302	67	1332	500	3120	5	1	13370919	594	-4.54	1.71	12	0.52	-979.00	2602.00	8400	20221228	-47.08	4100	20230316	8.41	8310	-46.51	20230125	4100	8.41	20230316	8400	-47.08	20221228	4100	8.41	20230316	3.32	N	177350	500	66 억	45946	N	N	N	N
88	20230817	100824	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4400	-60	5	-1.35	188710410	42713	17.88	4400	4480	4390	5790	3125	4460	4418.07	0.34	3216	4780	4620	4515	4355	4250	4567	4302	67	1332	500	3120	5	1	13370919	588	-4.49	1.69	12	0.32	-979.00	2602.00	8400	20221228	-47.62	4100	20230316	7.32	8310	-47.05	20230125	4100	7.32	20230316	8400	-47.62	20221228	4100	7.32	20230316	3.32	N	177350	500	66 억	45946	N	N	N	N
89	20230817	090823	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4435	-25	5	-0.56	23261690	5231	2.19	4400	4480	4400	5790	3125	4460	4446.80	0.34	-2483	4780	4620	4515	4355	4250	4567	4302	67	1332	500	3120	5	1	13370919	593	-4.53	1.70	12	0.04	-979.00	2602.00	8400	20221228	-47.20	4100	20230316	8.17	8310	-46.63	20230125	4100	8.17	20230316	8400	-47.20	20221228	4100	8.17	20230316	3.32	N	177350	500	66 억	45946	N	N	N	N
90	20230816	160829	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4460	-240	5	-5.11	1058672960	235976	57.38	4600	4675	4410	6110	3290	4700	4486.36	0.62	-35723	5046	4872	4776	4602	4506	4825	4555	67	1410	500	3290	5	1	13370919	596	-4.56	1.71	12	1.76	-979.00	2602.00	8400	20221228	-46.90	4100	20230316	8.78	8310	-46.33	20230125	4100	8.78	20230316	8400	-46.90	20221228	4100	8.78	20230316	3.23	N	177350	500	66 억	82658	N	N	N	N
91	20230816	150830	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4475	-225	5	-4.79	1035481760	230783	56.11	4600	4675	4410	6110	3290	4700	4486.82	0.62	-35482	5046	4872	4776	4602	4506	4825	4555	67	1410	500	3290	5	1	13370919	598	-4.57	1.72	12	1.73	-979.00	2602.00	8400	20221228	-46.73	4100	20230316	9.15	8310	-46.15	20230125	4100	9.15	20230316	8400	-46.73	20221228	4100	9.15	20230316	3.23	N	177350	500	66 억	82658	N	N	N	N
92	20230816	140828	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4450	-250	5	-5.32	958235230	213425	51.89	4600	4675	4410	6110	3290	4700	4489.80	0.62	-35482	5046	4872	4776	4602	4506	4825	4555	67	1410	500	3290	5	1	13370919	595	-4.55	1.71	12	1.60	-979.00	2602.00	8400	20221228	-47.02	4100	20230316	8.54	8310	-46.45	20230125	4100	8.54	20230316	8400	-47.02	20221228	4100	8.54	20230316	3.23	N	177350	500	66 억	82658	N	N	N	N
93	20230816	130826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4470	-230	5	-4.89	896770895	199646	48.54	4600	4675	4410	6110	3290	4700	4491.80	0.62	-34452	5046	4872	4776	4602	4506	4825	4555	67	1410	500	3290	5	1	13370919	598	-4.57	1.72	12	1.49	-979.00	2602.00	8400	20221228	-46.79	4100	20230316	9.02	8310	-46.21	20230125	4100	9.02	20230316	8400	-46.79	20221228	4100	9.02	20230316	3.23	N	177350	500	66 억	82658	N	N	N	N
94	20230816	120837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4435	-265	5	-5.64	832210350	185187	45.03	4600	4675	4410	6110	3290	4700	4493.89	0.62	-33194	5046	4872	4776	4602	4506	4825	4555	67	1410	500	3290	5	1	13370919	593	-4.53	1.70	12	1.38	-979.00	2602.00	8400	20221228	-47.20	4100	20230316	8.17	8310	-46.63	20230125	4100	8.17	20230316	8400	-47.20	20221228	4100	8.17	20230316	3.23	N	177350	500	66 억	82658	N	N	N	N
95	20230816	110834	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4510	-190	5	-4.04	612966330	136088	33.09	4600	4675	4410	6110	3290	4700	4504.19	0.62	-15036	5046	4872	4776	4602	4506	4825	4555	67	1410	500	3290	5	1	13370919	603	-4.61	1.73	12	1.02	-979.00	2602.00	8400	20221228	-46.31	4100	20230316	10.00	8310	-45.73	20230125	4100	10.00	20230316	8400	-46.31	20221228	4100	10.00	20230316	3.23	N	177350	500	66 억	82658	N	N	N	N
96	20230816	100830	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4470	-230	5	-4.89	558055470	123867	30.12	4600	4675	4410	6110	3290	4700	4505.28	0.62	-14677	5046	4872	4776	4602	4506	4825	4555	67	1410	500	3290	5	1	13370919	598	-4.57	1.72	12	0.93	-979.00	2602.00	8400	20221228	-46.79	4100	20230316	9.02	8310	-46.21	20230125	4100	9.02	20230316	8400	-46.79	20221228	4100	9.02	20230316	3.23	N	177350	500	66 억	82658	N	N	N	N
97	20230816	090826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4470	-230	5	-4.89	265768330	58866	14.31	4600	4675	4410	6110	3290	4700	4514.80	0.62	-8206	5046	4872	4776	4602	4506	4825	4555	67	1410	500	3290	5	1	13370919	598	-4.57	1.72	12	0.44	-979.00	2602.00	8400	20221228	-46.79	4100	20230316	9.02	8310	-46.21	20230125	4100	9.02	20230316	8400	-46.79	20221228	4100	9.02	20230316	3.23	N	177350	500	66 억	82658	N	N	N	N
98	20230814	160818	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4700	-260	5	-5.24	1937988935	409667	115.02	4950	4950	4680	6440	3475	4960	4729.44	0.91	-38452	5140	5050	4875	4785	4610	5095	4830	67	1482	500	3470	5	1	13370919	628	-4.80	1.81	12	3.06	-979.00	2602.00	8400	20221228	-44.05	4100	20230316	14.63	8310	-43.44	20230125	4100	14.63	20230316	8400	-44.05	20221228	4100	14.63	20230316	3.40	N	177350	500	66 억	121110	N	N	N	N
99	20230814	150816	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4690	-270	5	-5.44	1754271685	370900	104.14	4950	4950	4680	6440	3475	4960	4728.42	0.91	-40556	5140	5050	4875	4785	4610	5095	4830	67	1482	500	3470	5	1	13370919	627	-4.79	1.80	12	2.77	-979.00	2602.00	8400	20221228	-44.17	4100	20230316	14.39	8310	-43.56	20230125	4100	14.39	20230316	8400	-44.17	20221228	4100	14.39	20230316	3.40	N	177350	500	66 억	121110	N	N	N	N
100	20230814	140818	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4700	-260	5	-5.24	1671691740	353318	99.20	4950	4950	4680	6440	3475	4960	4730.00	0.91	-37358	5140	5050	4875	4785	4610	5095	4830	67	1482	500	3470	5	1	13370919	628	-4.80	1.81	12	2.64	-979.00	2602.00	8400	20221228	-44.05	4100	20230316	14.63	8310	-43.44	20230125	4100	14.63	20230316	8400	-44.05	20221228	4100	14.63	20230316	3.40	N	177350	500	66 억	121110	N	N	N	N
101	20230814	130810	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4690	-270	5	-5.44	1502927705	317328	89.10	4950	4950	4680	6440	3475	4960	4734.66	0.91	-35204	5140	5050	4875	4785	4610	5095	4830	67	1482	500	3470	5	1	13370919	627	-4.79	1.80	12	2.37	-979.00	2602.00	8400	20221228	-44.17	4100	20230316	14.39	8310	-43.56	20230125	4100	14.39	20230316	8400	-44.17	20221228	4100	14.39	20230316	3.40	N	177350	500	66 억	121110	N	N	N	N
102	20230814	120816	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4740	-220	5	-4.44	1285460255	271021	76.10	4950	4950	4690	6440	3475	4960	4741.28	0.91	-35040	5140	5050	4875	4785	4610	5095	4830	67	1482	500	3470	5	1	13370919	634	-4.84	1.82	12	2.03	-979.00	2602.00	8400	20221228	-43.57	4100	20230316	15.61	8310	-42.96	20230125	4100	15.61	20230316	8400	-43.57	20221228	4100	15.61	20230316	3.40	N	177350	500	66 억	121110	N	N	N	N
103	20230814	110811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4725	-235	5	-4.74	1133633285	238767	67.04	4950	4950	4690	6440	3475	4960	4745.93	0.91	-29333	5140	5050	4875	4785	4610	5095	4830	67	1482	500	3470	5	1	13370919	632	-4.83	1.82	12	1.79	-979.00	2602.00	8400	20221228	-43.75	4100	20230316	15.24	8310	-43.14	20230125	4100	15.24	20230316	8400	-43.75	20221228	4100	15.24	20230316	3.40	N	177350	500	66 억	121110	N	N	N	N
104	20230814	100812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4730	-230	5	-4.64	952299930	200244	56.22	4950	4950	4690	6440	3475	4960	4753.47	0.91	-24118	5140	5050	4875	4785	4610	5095	4830	67	1482	500	3470	5	1	13370919	632	-4.83	1.82	12	1.50	-979.00	2602.00	8400	20221228	-43.69	4100	20230316	15.37	8310	-43.08	20230125	4100	15.37	20230316	8400	-43.69	20221228	4100	15.37	20230316	3.40	N	177350	500	66 억	121110	N	N	N	N
105	20230814	090811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4740	-220	5	-4.44	267032915	55540	15.59	4950	4950	4705	6440	3475	4960	4801.78	0.91	-2696	5140	5050	4875	4785	4610	5095	4830	67	1482	500	3470	5	1	13370919	634	-4.84	1.82	12	0.42	-979.00	2602.00	8400	20221228	-43.57	4100	20230316	15.61	8310	-42.96	20230125	4100	15.61	20230316	8400	-43.57	20221228	4100	15.61	20230316	3.40	N	177350	500	66 억	121110	N	N	N	N
106	20230811	160811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4960	195	2	4.09	1643244075	337767	184.55	4810	4965	4700	6190	3340	4765	4863.69	0.93	-5318	4925	4845	4770	4690	4615	4807	4652	67	1425	500	3330	5	1	13370919	663	-5.07	1.91	12	2.53	-979.00	2602.00	8400	20221228	-40.95	4100	20230316	20.98	8310	-40.31	20230125	4100	20.98	20230316	8400	-40.95	20221228	4100	20.98	20230316	3.43	N	177350	500	66 억	123922	N	N	N	N
107	20230811	150808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4910	145	2	3.04	1029221580	213228	116.51	4810	4935	4700	6190	3340	4765	4826.86	0.93	-3731	4925	4845	4770	4690	4615	4807	4652	67	1425	500	3330	5	1	13370919	657	-5.02	1.89	12	1.59	-979.00	2602.00	8400	20221228	-41.55	4100	20230316	19.76	8310	-40.91	20230125	4100	19.76	20230316	8400	-41.55	20221228	4100	19.76	20230316	3.43	N	177350	500	66 억	123922	N	N	N	N
108	20230811	140805	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4775	10	2	0.21	485193650	101633	55.53	4810	4850	4700	6190	3340	4765	4773.98	0.93	615	4925	4845	4770	4690	4615	4807	4652	67	1425	500	3330	5	1	13370919	638	-4.88	1.84	12	0.76	-979.00	2602.00	8400	20221228	-43.15	4100	20230316	16.46	8310	-42.54	20230125	4100	16.46	20230316	8400	-43.15	20221228	4100	16.46	20230316	3.43	N	177350	500	66 억	123922	N	N	N	N
109	20230811	130805	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4795	30	2	0.63	384668395	80477	43.97	4810	4850	4700	6190	3340	4765	4779.86	0.93	2536	4925	4845	4770	4690	4615	4807	4652	67	1425	500	3330	5	1	13370919	641	-4.90	1.84	12	0.60	-979.00	2602.00	8400	20221228	-42.92	4100	20230316	16.95	8310	-42.30	20230125	4100	16.95	20230316	8400	-42.92	20221228	4100	16.95	20230316	3.43	N	177350	500	66 억	123922	N	N	N	N
110	20230811	120757	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4800	35	2	0.73	362064880	75755	41.39	4810	4850	4700	6190	3340	4765	4779.42	0.93	1566	4925	4845	4770	4690	4615	4807	4652	67	1425	500	3330	5	1	13370919	642	-4.90	1.84	12	0.57	-979.00	2602.00	8400	20221228	-42.86	4100	20230316	17.07	8310	-42.24	20230125	4100	17.07	20230316	8400	-42.86	20221228	4100	17.07	20230316	3.43	N	177350	500	66 억	123922	N	N	N	N
111	20230811	110758	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4830	65	2	1.36	330108175	69116	37.76	4810	4840	4700	6190	3340	4765	4776.15	0.93	2524	4925	4845	4770	4690	4615	4807	4652	67	1425	500	3330	5	1	13370919	646	-4.93	1.86	12	0.52	-979.00	2602.00	8400	20221228	-42.50	4100	20230316	17.80	8310	-41.88	20230125	4100	17.80	20230316	8400	-42.50	20221228	4100	17.80	20230316	3.43	N	177350	500	66 억	123922	N	N	N	N
112	20230811	100756	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4780	15	2	0.31	146811455	30864	16.86	4810	4810	4700	6190	3340	4765	4756.72	0.93	2766	4925	4845	4770	4690	4615	4807	4652	67	1425	500	3330	5	1	13370919	639	-4.88	1.84	12	0.23	-979.00	2602.00	8400	20221228	-43.10	4100	20230316	16.59	8310	-42.48	20230125	4100	16.59	20230316	8400	-43.10	20221228	4100	16.59	20230316	3.43	N	177350	500	66 억	123922	N	N	N	N
113	20230811	090805	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4710	-55	5	-1.15	52019670	11001	6.01	4810	4810	4700	6190	3340	4765	4728.63	0.93	-2542	4925	4845	4770	4690	4615	4807	4652	67	1425	500	3330	5	1	13370919	630	-4.81	1.81	12	0.08	-979.00	2602.00	8400	20221228	-43.93	4100	20230316	14.88	8310	-43.32	20230125	4100	14.88	20230316	8400	-43.93	20221228	4100	14.88	20230316	3.43	N	177350	500	66 억	123922	N	N	N	N
114	20230810	160755	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4765	-75	5	-1.55	867715950	182785	150.87	4780	4850	4695	6290	3390	4840	4747.18	0.93	195	4956	4897	4821	4762	4686	4927	4792	67	1450	500	3380	5	1	13370919	637	-4.87	1.83	12	1.37	-979.00	2602.00	8400	20221228	-43.27	4100	20230316	16.22	8310	-42.66	20230125	4100	16.22	20230316	8400	-43.27	20221228	4100	16.22	20230316	3.39	N	177350	500	66 억	123893	N	N	N	N
115	20230810	150753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4735	-105	5	-2.17	849256480	178902	147.67	4780	4850	4695	6290	3390	4840	4747.05	0.93	849	4956	4897	4821	4762	4686	4927	4792	67	1450	500	3380	5	1	13370919	633	-4.84	1.82	12	1.34	-979.00	2602.00	8400	20221228	-43.63	4100	20230316	15.49	8310	-43.02	20230125	4100	15.49	20230316	8400	-43.63	20221228	4100	15.49	20230316	3.39	N	177350	500	66 억	123893	N	N	N	N
116	20230810	140754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4765	-75	5	-1.55	812822060	171222	141.33	4780	4850	4695	6290	3390	4840	4747.18	0.93	3013	4956	4897	4821	4762	4686	4927	4792	67	1450	500	3380	5	1	13370919	637	-4.87	1.83	12	1.28	-979.00	2602.00	8400	20221228	-43.27	4100	20230316	16.22	8310	-42.66	20230125	4100	16.22	20230316	8400	-43.27	20221228	4100	16.22	20230316	3.39	N	177350	500	66 억	123893	N	N	N	N
117	20230810	130747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4700	-140	5	-2.89	755907230	159252	131.45	4780	4850	4700	6290	3390	4840	4746.61	0.93	8015	4956	4897	4821	4762	4686	4927	4792	67	1450	500	3380	5	1	13370919	628	-4.80	1.81	12	1.19	-979.00	2602.00	8400	20221228	-44.05	4100	20230316	14.63	8310	-43.44	20230125	4100	14.63	20230316	8400	-44.05	20221228	4100	14.63	20230316	3.39	N	177350	500	66 억	123893	N	N	N	N
118	20230810	120801	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4720	-120	5	-2.48	489916280	103111	85.11	4780	4850	4720	6290	3390	4840	4751.35	0.93	-2261	4956	4897	4821	4762	4686	4927	4792	67	1450	500	3380	5	1	13370919	631	-4.82	1.81	12	0.77	-979.00	2602.00	8400	20221228	-43.81	4100	20230316	15.12	8310	-43.20	20230125	4100	15.12	20230316	8400	-43.81	20221228	4100	15.12	20230316	3.39	N	177350	500	66 억	123893	N	N	N	N
119	20230810	110801	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4760	-80	5	-1.65	403492975	84840	70.03	4780	4850	4730	6290	3390	4840	4755.93	0.93	-3270	4956	4897	4821	4762	4686	4927	4792	67	1450	500	3380	5	1	13370919	636	-4.86	1.83	12	0.63	-979.00	2602.00	8400	20221228	-43.33	4100	20230316	16.10	8310	-42.72	20230125	4100	16.10	20230316	8400	-43.33	20221228	4100	16.10	20230316	3.39	N	177350	500	66 억	123893	N	N	N	N
120	20230810	100757	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4800	-40	5	-0.83	198760115	41688	34.41	4780	4850	4740	6290	3390	4840	4767.80	0.93	-2477	4956	4897	4821	4762	4686	4927	4792	67	1450	500	3380	5	1	13370919	642	-4.90	1.84	12	0.31	-979.00	2602.00	8400	20221228	-42.86	4100	20230316	17.07	8310	-42.24	20230125	4100	17.07	20230316	8400	-42.86	20221228	4100	17.07	20230316	3.39	N	177350	500	66 억	123893	N	N	N	N
121	20230810	090806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4740	-100	5	-2.07	57109935	11963	9.87	4780	4850	4740	6290	3390	4840	4773.88	0.93	-4975	4956	4897	4821	4762	4686	4927	4792	67	1450	500	3380	5	1	13370919	634	-4.84	1.82	12	0.09	-979.00	2602.00	8400	20221228	-43.57	4100	20230316	15.61	8310	-42.96	20230125	4100	15.61	20230316	8400	-43.57	20221228	4100	15.61	20230316	3.39	N	177350	500	66 억	123893	N	N	N	N
122	20230809	160755	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4840	95	2	2.00	583205965	121121	70.11	4745	4880	4745	6160	3325	4745	4815.07	0.70	29830	5045	4895	4820	4670	4595	4857	4632	67	1417	500	3320	5	1	13370919	647	-4.94	1.86	12	0.91	-979.00	2602.00	8400	20221228	-42.38	4100	20230316	18.05	8310	-41.76	20230125	4100	18.05	20230316	8400	-42.38	20221228	4100	18.05	20230316	3.42	N	177350	500	66 억	93797	N	N	N	N
123	20230809	150745	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4790	45	2	0.95	529936885	110073	63.72	4745	4880	4745	6160	3325	4745	4814.42	0.70	30220	5045	4895	4820	4670	4595	4857	4632	67	1417	500	3320	5	1	13370919	640	-4.89	1.84	12	0.82	-979.00	2602.00	8400	20221228	-42.98	4100	20230316	16.83	8310	-42.36	20230125	4100	16.83	20230316	8400	-42.98	20221228	4100	16.83	20230316	3.42	N	177350	500	66 억	93797	N	N	N	N
124	20230809	140744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4820	75	2	1.58	402649970	83657	48.43	4745	4880	4745	6160	3325	4745	4813.11	0.70	18892	5045	4895	4820	4670	4595	4857	4632	67	1417	500	3320	5	1	13370919	644	-4.92	1.85	12	0.63	-979.00	2602.00	8400	20221228	-42.62	4100	20230316	17.56	8310	-42.00	20230125	4100	17.56	20230316	8400	-42.62	20221228	4100	17.56	20230316	3.42	N	177350	500	66 억	93797	N	N	N	N
125	20230809	130802	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4810	65	2	1.37	384368555	79857	46.23	4745	4880	4745	6160	3325	4745	4813.22	0.70	19162	5045	4895	4820	4670	4595	4857	4632	67	1417	500	3320	5	1	13370919	643	-4.91	1.85	12	0.60	-979.00	2602.00	8400	20221228	-42.74	4100	20230316	17.32	8310	-42.12	20230125	4100	17.32	20230316	8400	-42.74	20221228	4100	17.32	20230316	3.42	N	177350	500	66 억	93797	N	N	N	N
126	20230809	120759	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4830	85	2	1.79	348236315	72344	41.88	4745	4880	4745	6160	3325	4745	4813.63	0.70	18692	5045	4895	4820	4670	4595	4857	4632	67	1417	500	3320	5	1	13370919	646	-4.93	1.86	12	0.54	-979.00	2602.00	8400	20221228	-42.50	4100	20230316	17.80	8310	-41.88	20230125	4100	17.80	20230316	8400	-42.50	20221228	4100	17.80	20230316	3.42	N	177350	500	66 억	93797	N	N	N	N
127	20230809	110754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4780	35	2	0.74	274447280	57005	33.00	4745	4880	4745	6160	3325	4745	4814.45	0.70	10129	5045	4895	4820	4670	4595	4857	4632	67	1417	500	3320	5	1	13370919	639	-4.88	1.84	12	0.43	-979.00	2602.00	8400	20221228	-43.10	4100	20230316	16.59	8310	-42.48	20230125	4100	16.59	20230316	8400	-43.10	20221228	4100	16.59	20230316	3.42	N	177350	500	66 억	93797	N	N	N	N
128	20230809	100742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4815	70	2	1.48	145623060	30257	17.51	4745	4870	4745	6160	3325	4745	4812.89	0.70	5597	5045	4895	4820	4670	4595	4857	4632	67	1417	500	3320	5	1	13370919	644	-4.92	1.85	12	0.23	-979.00	2602.00	8400	20221228	-42.68	4100	20230316	17.44	8310	-42.06	20230125	4100	17.44	20230316	8400	-42.68	20221228	4100	17.44	20230316	3.42	N	177350	500	66 억	93797	N	N	N	N
129	20230809	090747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4815	70	2	1.48	19290360	4019	2.33	4745	4850	4745	6160	3325	4745	4799.91	0.70	-1198	5045	4895	4820	4670	4595	4857	4632	67	1417	500	3320	5	1	13370919	644	-4.92	1.85	12	0.03	-979.00	2602.00	8400	20221228	-42.68	4100	20230316	17.44	8310	-42.06	20230125	4100	17.44	20230316	8400	-42.68	20221228	4100	17.44	20230316	3.42	N	177350	500	66 억	93797	N	N	N	N
130	20230808	160802	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4745	-195	5	-3.95	827908535	172325	150.72	4905	4970	4745	6420	3460	4940	4804.76	0.79	-12304	5133	5036	4903	4806	4673	5085	4855	67	1480	500	3450	5	1	13370919	634	-4.85	1.82	12	1.29	-979.00	2602.00	8400	20221228	-43.51	4100	20230316	15.73	8310	-42.90	20230125	4100	15.73	20230316	8400	-43.51	20221228	4100	15.73	20230316	3.18	N	177350	500	66 억	106099	N	N	N	N
131	20230808	150753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4795	-145	5	-2.94	636680185	132140	115.57	4905	4970	4750	6420	3460	4940	4818.18	0.79	-12015	5133	5036	4903	4806	4673	5085	4855	67	1480	500	3450	5	1	13370919	641	-4.90	1.84	12	0.99	-979.00	2602.00	8400	20221228	-42.92	4100	20230316	16.95	8310	-42.30	20230125	4100	16.95	20230316	8400	-42.92	20221228	4100	16.95	20230316	3.18	N	177350	500	66 억	106099	N	N	N	N
132	20230808	140749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4775	-165	5	-3.34	530488710	109870	96.09	4905	4970	4775	6420	3460	4940	4828.28	0.79	-10407	5133	5036	4903	4806	4673	5085	4855	67	1480	500	3450	5	1	13370919	638	-4.88	1.84	12	0.82	-979.00	2602.00	8400	20221228	-43.15	4100	20230316	16.46	8310	-42.54	20230125	4100	16.46	20230316	8400	-43.15	20221228	4100	16.46	20230316	3.18	N	177350	500	66 억	106099	N	N	N	N
133	20230808	130741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4795	-145	5	-2.94	456378450	94439	82.60	4905	4970	4775	6420	3460	4940	4832.46	0.79	-9474	5133	5036	4903	4806	4673	5085	4855	67	1480	500	3450	5	1	13370919	641	-4.90	1.84	12	0.71	-979.00	2602.00	8400	20221228	-42.92	4100	20230316	16.95	8310	-42.30	20230125	4100	16.95	20230316	8400	-42.92	20221228	4100	16.95	20230316	3.18	N	177350	500	66 억	106099	N	N	N	N
134	20230808	120747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4800	-140	5	-2.83	414294820	85655	74.92	4905	4970	4775	6420	3460	4940	4836.72	0.79	-9593	5133	5036	4903	4806	4673	5085	4855	67	1480	500	3450	5	1	13370919	642	-4.90	1.84	12	0.64	-979.00	2602.00	8400	20221228	-42.86	4100	20230316	17.07	8310	-42.24	20230125	4100	17.07	20230316	8400	-42.86	20221228	4100	17.07	20230316	3.18	N	177350	500	66 억	106099	N	N	N	N
135	20230808	110737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4815	-125	5	-2.53	316623955	65268	57.08	4905	4970	4795	6420	3460	4940	4851.07	0.79	-11071	5133	5036	4903	4806	4673	5085	4855	67	1480	500	3450	5	1	13370919	644	-4.92	1.85	12	0.49	-979.00	2602.00	8400	20221228	-42.68	4100	20230316	17.44	8310	-42.06	20230125	4100	17.44	20230316	8400	-42.68	20221228	4100	17.44	20230316	3.18	N	177350	500	66 억	106099	N	N	N	N
136	20230808	100749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4860	-80	5	-1.62	149288730	30568	26.74	4905	4970	4850	6420	3460	4940	4883.73	0.79	-5583	5133	5036	4903	4806	4673	5085	4855	67	1480	500	3450	5	1	13370919	650	-4.96	1.87	12	0.23	-979.00	2602.00	8400	20221228	-42.14	4100	20230316	18.54	8310	-41.52	20230125	4100	18.54	20230316	8400	-42.14	20221228	4100	18.54	20230316	3.18	N	177350	500	66 억	106099	N	N	N	N
137	20230808	090753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4965	25	2	0.51	33204675	6757	5.91	4905	4970	4890	6420	3460	4940	4913.92	0.79	-494	5133	5036	4903	4806	4673	5085	4855	67	1480	500	3450	5	1	13370919	664	-5.07	1.91	12	0.05	-979.00	2602.00	8400	20221228	-40.89	4100	20230316	21.10	8310	-40.25	20230125	4100	21.10	20230316	8400	-40.89	20221228	4100	21.10	20230316	3.18	N	177350	500	66 억	106099	N	N	N	N
138	20230807	160746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4940	130	2	2.70	559339810	114040	46.45	4810	5000	4770	6250	3370	4810	4904.75	0.89	-13498	5023	4916	4843	4736	4663	4880	4700	67	1440	500	3360	5	1	13370919	661	-5.05	1.90	12	0.85	-979.00	2602.00	8400	20221228	-41.19	4100	20230316	20.49	8310	-40.55	20230125	4100	20.49	20230316	8400	-41.19	20221228	4100	20.49	20230316	3.15	N	177350	500	66 억	119598	N	N	N	N
139	20230807	150746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4935	125	2	2.60	533633385	108833	44.33	4810	5000	4770	6250	3370	4810	4903.23	0.89	-13367	5023	4916	4843	4736	4663	4880	4700	67	1440	500	3360	5	1	13370919	660	-5.04	1.90	12	0.81	-979.00	2602.00	8400	20221228	-41.25	4100	20230316	20.37	8310	-40.61	20230125	4100	20.37	20230316	8400	-41.25	20221228	4100	20.37	20230316	3.15	N	177350	500	66 억	119598	N	N	N	N
140	20230807	140749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4920	110	2	2.29	510442580	104125	42.41	4810	5000	4770	6250	3370	4810	4902.21	0.89	-12235	5023	4916	4843	4736	4663	4880	4700	67	1440	500	3360	5	1	13370919	658	-5.03	1.89	12	0.78	-979.00	2602.00	8400	20221228	-41.43	4100	20230316	20.00	8310	-40.79	20230125	4100	20.00	20230316	8400	-41.43	20221228	4100	20.00	20230316	3.15	N	177350	500	66 억	119598	N	N	N	N
141	20230807	130741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4865	55	2	1.14	384265795	78366	31.92	4810	5000	4770	6250	3370	4810	4903.48	0.89	-11234	5023	4916	4843	4736	4663	4880	4700	67	1440	500	3360	5	1	13370919	650	-4.97	1.87	12	0.59	-979.00	2602.00	8400	20221228	-42.08	4100	20230316	18.66	8310	-41.46	20230125	4100	18.66	20230316	8400	-42.08	20221228	4100	18.66	20230316	3.15	N	177350	500	66 억	119598	N	N	N	N
142	20230807	120740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4895	85	2	1.77	327446970	66731	27.18	4810	5000	4770	6250	3370	4810	4906.97	0.89	-5409	5023	4916	4843	4736	4663	4880	4700	67	1440	500	3360	5	1	13370919	655	-5.00	1.88	12	0.50	-979.00	2602.00	8400	20221228	-41.73	4100	20230316	19.39	8310	-41.10	20230125	4100	19.39	20230316	8400	-41.73	20221228	4100	19.39	20230316	3.15	N	177350	500	66 억	119598	N	N	N	N
143	20230807	110734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4940	130	2	2.70	308786910	62931	25.63	4810	5000	4770	6250	3370	4810	4906.76	0.89	-5463	5023	4916	4843	4736	4663	4880	4700	67	1440	500	3360	5	1	13370919	661	-5.05	1.90	12	0.47	-979.00	2602.00	8400	20221228	-41.19	4100	20230316	20.49	8310	-40.55	20230125	4100	20.49	20230316	8400	-41.19	20221228	4100	20.49	20230316	3.15	N	177350	500	66 억	119598	N	N	N	N
144	20230807	100744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4980	170	2	3.53	218865930	44723	18.22	4810	4980	4770	6250	3370	4810	4893.81	0.89	-487	5023	4916	4843	4736	4663	4880	4700	67	1440	500	3360	5	1	13370919	666	-5.09	1.91	12	0.33	-979.00	2602.00	8400	20221228	-40.71	4100	20230316	21.46	8310	-40.07	20230125	4100	21.46	20230316	8400	-40.71	20221228	4100	21.46	20230316	3.15	N	177350	500	66 억	119598	N	N	N	N
145	20230807	090741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4815	5	2	0.10	55775275	11605	4.73	4810	4830	4770	6250	3370	4810	4806.14	0.89	-5108	5023	4916	4843	4736	4663	4880	4700	67	1440	500	3360	5	1	13370919	644	-4.92	1.85	12	0.09	-979.00	2602.00	8400	20221228	-42.68	4100	20230316	17.44	8310	-42.06	20230125	4100	17.44	20230316	8400	-42.68	20221228	4100	17.44	20230316	3.15	N	177350	500	66 억	119598	N	N	N	N
146	20230804	160736	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4810	-130	5	-2.63	1185160855	245060	93.93	4950	4950	4770	6420	3460	4940	4836.21	1.04	-18355	5253	5096	4983	4826	4713	5040	4770	66	1480	500	3450	5	1	13160394	633	-4.91	1.85	12	1.86	-979.00	2602.00	8400	20221228	-42.74	4100	20230316	17.32	8310	-42.12	20230125	4100	17.32	20230316	8400	-42.74	20221228	4100	17.32	20230316	3.12	N	177350	500	65 억	136562	N	N	N	N
147	20230804	150735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4785	-155	5	-3.14	1066564385	220291	84.43	4950	4950	4770	6420	3460	4940	4841.62	1.04	-18438	5253	5096	4983	4826	4713	5040	4770	66	1480	500	3450	5	1	13160394	630	-4.89	1.84	12	1.67	-979.00	2602.00	8400	20221228	-43.04	4100	20230316	16.71	8310	-42.42	20230125	4100	16.71	20230316	8400	-43.04	20221228	4100	16.71	20230316	3.12	N	177350	500	65 억	136562	N	N	N	N
148	20230804	140747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4825	-115	5	-2.33	940507590	193977	74.35	4950	4950	4770	6420	3460	4940	4848.55	1.04	-17723	5253	5096	4983	4826	4713	5040	4770	66	1480	500	3450	5	1	13160394	635	-4.93	1.85	12	1.47	-979.00	2602.00	8400	20221228	-42.56	4100	20230316	17.68	8310	-41.94	20230125	4100	17.68	20230316	8400	-42.56	20221228	4100	17.68	20230316	3.12	N	177350	500	65 억	136562	N	N	N	N
149	20230804	130733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4800	-140	5	-2.83	845519670	174136	66.74	4950	4950	4780	6420	3460	4940	4855.51	1.04	-19672	5253	5096	4983	4826	4713	5040	4770	66	1480	500	3450	5	1	13160394	632	-4.90	1.84	12	1.32	-979.00	2602.00	8400	20221228	-42.86	4100	20230316	17.07	8310	-42.24	20230125	4100	17.07	20230316	8400	-42.86	20221228	4100	17.07	20230316	3.12	N	177350	500	65 억	136562	N	N	N	N
150	20230804	120731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4855	-85	5	-1.72	699869475	143841	55.13	4950	4950	4820	6420	3460	4940	4865.58	1.04	-8419	5253	5096	4983	4826	4713	5040	4770	66	1480	500	3450	5	1	13160394	639	-4.96	1.87	12	1.09	-979.00	2602.00	8400	20221228	-42.20	4100	20230316	18.41	8310	-41.58	20230125	4100	18.41	20230316	8400	-42.20	20221228	4100	18.41	20230316	3.12	N	177350	500	65 억	136562	N	N	N	N
151	20230804	110740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4870	-70	5	-1.42	422371625	86519	33.16	4950	4950	4840	6420	3460	4940	4881.84	1.04	-7545	5253	5096	4983	4826	4713	5040	4770	66	1480	500	3450	5	1	13160394	641	-4.97	1.87	12	0.66	-979.00	2602.00	8400	20221228	-42.02	4100	20230316	18.78	8310	-41.40	20230125	4100	18.78	20230316	8400	-42.02	20221228	4100	18.78	20230316	3.12	N	177350	500	65 억	136562	N	N	N	N
152	20230804	100728	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4895	-45	5	-0.91	343684370	70412	26.99	4950	4950	4840	6420	3460	4940	4881.05	1.04	-3019	5253	5096	4983	4826	4713	5040	4770	66	1480	500	3450	5	1	13160394	644	-5.00	1.88	12	0.54	-979.00	2602.00	8400	20221228	-41.73	4100	20230316	19.39	8310	-41.10	20230125	4100	19.39	20230316	8400	-41.73	20221228	4100	19.39	20230316	3.12	N	177350	500	65 억	136562	N	N	N	N
153	20230804	090727	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4850	-90	5	-1.82	86445200	17696	6.78	4950	4950	4850	6420	3460	4940	4885.01	1.04	-8033	5253	5096	4983	4826	4713	5040	4770	66	1480	500	3450	5	1	13160394	638	-4.95	1.86	12	0.13	-979.00	2602.00	8400	20221228	-42.26	4100	20230316	18.29	8310	-41.64	20230125	4100	18.29	20230316	8400	-42.26	20221228	4100	18.29	20230316	3.12	N	177350	500	65 억	136562	N	N	N	N
154	20230803	160728	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4940	-260	5	-5.00	1297130120	260577	85.63	5120	5140	4870	6760	3640	5200	4977.92	1.12	-13042	5360	5280	5180	5100	5000	5290	5110	66	1560	500	3640	5	1	13160394	650	-5.05	1.90	12	1.98	-979.00	2602.00	8400	20221228	-41.19	4100	20230316	20.49	8310	-40.55	20230125	4100	20.49	20230316	8400	-41.19	20221228	4100	20.49	20230316	3.13	N	177350	500	65 억	147757	N	N	N	N
155	20230803	150735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4950	-250	5	-4.81	1211485610	243195	79.92	5120	5140	4870	6760	3640	5200	4981.54	1.12	-11859	5360	5280	5180	5100	5000	5290	5110	66	1560	500	3640	5	1	13160394	651	-5.06	1.90	12	1.85	-979.00	2602.00	8400	20221228	-41.07	4100	20230316	20.73	8310	-40.43	20230125	4100	20.73	20230316	8400	-41.07	20221228	4100	20.73	20230316	3.13	N	177350	500	65 억	147757	N	N	N	N
156	20230803	140728	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4925	-275	5	-5.29	1070606595	214658	70.54	5120	5140	4870	6760	3640	5200	4987.50	1.12	-7128	5360	5280	5180	5100	5000	5290	5110	66	1560	500	3640	5	1	13160394	648	-5.03	1.89	12	1.63	-979.00	2602.00	8400	20221228	-41.37	4100	20230316	20.12	8310	-40.73	20230125	4100	20.12	20230316	8400	-41.37	20221228	4100	20.12	20230316	3.13	N	177350	500	65 억	147757	N	N	N	N
157	20230803	130732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4940	-260	5	-5.00	900697240	180391	59.28	5120	5140	4870	6760	3640	5200	4993.03	1.12	-5724	5360	5280	5180	5100	5000	5290	5110	66	1560	500	3640	5	1	13160394	650	-5.05	1.90	12	1.37	-979.00	2602.00	8400	20221228	-41.19	4100	20230316	20.49	8310	-40.55	20230125	4100	20.49	20230316	8400	-41.19	20221228	4100	20.49	20230316	3.13	N	177350	500	65 억	147757	N	N	N	N
158	20230803	120734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4990	-210	5	-4.04	493347305	98073	32.23	5120	5140	4985	6760	3640	5200	5030.41	1.12	-8429	5360	5280	5180	5100	5000	5290	5110	66	1560	500	3640	5	1	13160394	657	-5.10	1.92	12	0.75	-979.00	2602.00	8400	20221228	-40.60	4100	20230316	21.71	8310	-39.95	20230125	4100	21.71	20230316	8400	-40.60	20221228	4100	21.71	20230316	3.13	N	177350	500	65 억	147757	N	N	N	N
159	20230803	110724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5050	-150	5	-2.88	276667815	54807	18.01	5120	5140	4985	6760	3640	5200	5048.04	1.12	-13455	5360	5280	5180	5100	5000	5290	5110	66	1560	500	3640	10	1	13160394	665	-5.16	1.94	12	0.42	-979.00	2602.00	8400	20221228	-39.88	4100	20230316	23.17	8310	-39.23	20230125	4100	23.17	20230316	8400	-39.88	20221228	4100	23.17	20230316	3.13	N	177350	500	65 억	147757	N	N	N	N
160	20230803	100724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5070	-130	5	-2.50	201877665	40005	13.15	5120	5140	4985	6760	3640	5200	5046.31	1.12	-8376	5360	5280	5180	5100	5000	5290	5110	66	1560	500	3640	10	1	13160394	667	-5.18	1.95	12	0.30	-979.00	2602.00	8400	20221228	-39.64	4100	20230316	23.66	8310	-38.99	20230125	4100	23.66	20230316	8400	-39.64	20221228	4100	23.66	20230316	3.13	N	177350	500	65 억	147757	N	N	N	N
161	20230803	090724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5020	-180	5	-3.46	85047865	16845	5.54	5120	5120	4985	6760	3640	5200	5048.85	1.12	-3104	5360	5280	5180	5100	5000	5290	5110	66	1560	500	3640	10	1	13160394	661	-5.13	1.93	12	0.13	-979.00	2602.00	8400	20221228	-40.24	4100	20230316	22.44	8310	-39.59	20230125	4100	22.44	20230316	8400	-40.24	20221228	4100	22.44	20230316	3.13	N	177350	500	65 억	147757	N	N	N	N
162	20230802	160729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5200	0	3	0.00	1561407330	303442	41.17	5200	5260	5080	6760	3640	5200	5145.65	1.02	9754	5560	5380	5080	4900	4600	5470	4990	66	1560	500	3640	10	1	13160394	684	-5.31	2.00	12	2.31	-979.00	2602.00	8400	20221228	-38.10	4100	20230316	26.83	8310	-37.42	20230125	4100	26.83	20230316	8400	-38.10	20221228	4100	26.83	20230316	3.13	N	177350	500	65 억	134878	N	N	N	N
163	20230802	150737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5110	-90	5	-1.73	1438000930	279533	37.93	5200	5260	5080	6760	3640	5200	5144.30	1.02	4882	5560	5380	5080	4900	4600	5470	4990	66	1560	500	3640	10	1	13160394	672	-5.22	1.96	12	2.12	-979.00	2602.00	8400	20221228	-39.17	4100	20230316	24.63	8310	-38.51	20230125	4100	24.63	20230316	8400	-39.17	20221228	4100	24.63	20230316	3.13	N	177350	500	65 억	134878	N	N	N	N
164	20230802	140731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5100	-100	5	-1.92	1316429820	255772	34.71	5200	5260	5080	6760	3640	5200	5146.89	1.02	3904	5560	5380	5080	4900	4600	5470	4990	66	1560	500	3640	10	1	13160394	671	-5.21	1.96	12	1.94	-979.00	2602.00	8400	20221228	-39.29	4100	20230316	24.39	8310	-38.63	20230125	4100	24.39	20230316	8400	-39.29	20221228	4100	24.39	20230316	3.13	N	177350	500	65 억	134878	N	N	N	N
165	20230802	130726	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5120	-80	5	-1.54	1153335130	223907	30.38	5200	5260	5080	6760	3640	5200	5150.96	1.02	12854	5560	5380	5080	4900	4600	5470	4990	66	1560	500	3640	10	1	13160394	674	-5.23	1.97	12	1.70	-979.00	2602.00	8400	20221228	-39.05	4100	20230316	24.88	8310	-38.39	20230125	4100	24.88	20230316	8400	-39.05	20221228	4100	24.88	20230316	3.13	N	177350	500	65 억	134878	N	N	N	N
166	20230802	120720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5110	-90	5	-1.73	1056728340	204963	27.81	5200	5260	5090	6760	3640	5200	5155.70	1.02	9289	5560	5380	5080	4900	4600	5470	4990	66	1560	500	3640	10	1	13160394	672	-5.22	1.96	12	1.56	-979.00	2602.00	8400	20221228	-39.17	4100	20230316	24.63	8310	-38.51	20230125	4100	24.63	20230316	8400	-39.17	20221228	4100	24.63	20230316	3.13	N	177350	500	65 억	134878	N	N	N	N
167	20230802	110721	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5130	-70	5	-1.35	675202460	130382	17.69	5200	5260	5100	6760	3640	5200	5178.65	1.02	-9228	5560	5380	5080	4900	4600	5470	4990	66	1560	500	3640	10	1	13160394	675	-5.24	1.97	12	0.99	-979.00	2602.00	8400	20221228	-38.93	4100	20230316	25.12	8310	-38.27	20230125	4100	25.12	20230316	8400	-38.93	20221228	4100	25.12	20230316	3.13	N	177350	500	65 억	134878	N	N	N	N
168	20230802	100723	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5210	10	2	0.19	566841690	109414	14.85	5200	5260	5100	6760	3640	5200	5180.71	1.02	-7167	5560	5380	5080	4900	4600	5470	4990	66	1560	500	3640	10	1	13160394	686	-5.32	2.00	12	0.83	-979.00	2602.00	8400	20221228	-37.98	4100	20230316	27.07	8310	-37.30	20230125	4100	27.07	20230316	8400	-37.98	20221228	4100	27.07	20230316	3.13	N	177350	500	65 억	134878	N	N	N	N
169	20230802	090722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5160	-40	5	-0.77	92086980	17914	2.43	5200	5200	5100	6760	3640	5200	5140.50	1.02	2415	5560	5380	5080	4900	4600	5470	4990	66	1560	500	3640	10	1	13160394	679	-5.27	1.98	12	0.14	-979.00	2602.00	8400	20221228	-38.57	4100	20230316	25.85	8310	-37.91	20230125	4100	25.85	20230316	8400	-38.57	20221228	4100	25.85	20230316	3.13	N	177350	500	65 억	134878	N	N	N	N
170	20230801	160723	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5200	475	2	10.05	3705691365	729011	444.79	4800	5260	4780	6140	3310	4725	5082.25	1.07	1668	4901	4812	4636	4547	4371	4857	4592	66	1415	500	3300	10	1	13160394	684	-5.31	2.00	12	5.54	-979.00	2602.00	8400	20221228	-38.10	4100	20230316	26.83	8310	-37.42	20230125	4100	26.83	20230316	8400	-38.10	20221228	4100	26.83	20230316	3.08	N	177350	500	65 억	140963	N	N	N	N
171	20230801	150719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5100	375	2	7.94	3220899615	635656	387.83	4800	5260	4780	6140	3310	4725	5067.05	1.07	-1087	4901	4812	4636	4547	4371	4857	4592	66	1415	500	3300	10	1	13160394	671	-5.21	1.96	12	4.83	-979.00	2602.00	8400	20221228	-39.29	4100	20230316	24.39	8310	-38.63	20230125	4100	24.39	20230316	8400	-39.29	20221228	4100	24.39	20230316	3.08	N	177350	500	65 억	140963	N	N	N	N
172	20230801	140734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5060	335	2	7.09	2976314855	587905	358.70	4800	5260	4780	6140	3310	4725	5062.58	1.07	-853	4901	4812	4636	4547	4371	4857	4592	66	1415	500	3300	10	1	13160394	666	-5.17	1.94	12	4.47	-979.00	2602.00	8400	20221228	-39.76	4100	20230316	23.41	8310	-39.11	20230125	4100	23.41	20230316	8400	-39.76	20221228	4100	23.41	20230316	3.08	N	177350	500	65 억	140963	N	N	N	N
173	20230801	130717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5110	385	2	8.15	2803039045	553574	337.75	4800	5260	4780	6140	3310	4725	5063.54	1.07	-10374	4901	4812	4636	4547	4371	4857	4592	66	1415	500	3300	10	1	13160394	672	-5.22	1.96	12	4.21	-979.00	2602.00	8400	20221228	-39.17	4100	20230316	24.63	8310	-38.51	20230125	4100	24.63	20230316	8400	-39.17	20221228	4100	24.63	20230316	3.08	N	177350	500	65 억	140963	N	N	N	N
174	20230801	120717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5150	425	2	8.99	2177008045	433041	264.21	4800	5240	4780	6140	3310	4725	5027.26	1.07	-8126	4901	4812	4636	4547	4371	4857	4592	66	1415	500	3300	10	1	13160394	678	-5.26	1.98	12	3.29	-979.00	2602.00	8400	20221228	-38.69	4100	20230316	25.61	8310	-38.03	20230125	4100	25.61	20230316	8400	-38.69	20221228	4100	25.61	20230316	3.08	N	177350	500	65 억	140963	N	N	N	N
175	20230801	110714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5130	405	2	8.57	1831077595	365552	223.03	4800	5240	4780	6140	3310	4725	5009.08	1.07	-9558	4901	4812	4636	4547	4371	4857	4592	66	1415	500	3300	10	1	13160394	675	-5.24	1.97	12	2.78	-979.00	2602.00	8400	20221228	-38.93	4100	20230316	25.12	8310	-38.27	20230125	4100	25.12	20230316	8400	-38.93	20221228	4100	25.12	20230316	3.08	N	177350	500	65 억	140963	N	N	N	N
176	20230801	100719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4925	200	2	4.23	664049890	136831	83.48	4800	4940	4780	6140	3310	4725	4853.08	1.07	20944	4901	4812	4636	4547	4371	4857	4592	66	1415	500	3300	5	1	13160394	648	-5.03	1.89	12	1.04	-979.00	2602.00	8400	20221228	-41.37	4100	20230316	20.12	8310	-40.73	20230125	4100	20.12	20230316	8400	-41.37	20221228	4100	20.12	20230316	3.08	N	177350	500	65 억	140963	N	N	N	N
177	20230801	090712	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4790	65	2	1.38	117714955	24525	14.96	4800	4830	4780	6140	3310	4725	4799.82	1.07	-820	4901	4812	4636	4547	4371	4857	4592	66	1415	500	3300	5	1	13160394	630	-4.89	1.84	12	0.19	-979.00	2602.00	8400	20221228	-42.98	4100	20230316	16.83	8310	-42.36	20230125	4100	16.83	20230316	8400	-42.98	20221228	4100	16.83	20230316	3.08	N	177350	500	65 억	140963	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History