KissMeData/038060/price/prices-20230801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	44	2	2.89	276099708	178238	105.74	1521	1565	1521	1977	1065	1521	1549.01	8.17	-12694	1578	1549	1516	1487	1454	1564	1502	241	456	500	1090	1	1	48103069	753	4.74	0.75	12	0.37	330.00	2077.00	1810	20230519	-13.54	900	20220926	73.89	1810	-13.54	20230519	960	63.02	20230103	1810	-13.54	20230519	900	73.89	20220926	0.28	N	038060	500	240 억	3930642	N	N	N	N
3	20230831	150553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1534	13	2	0.85	221087875	142951	84.80	1521	1564	1521	1977	1065	1521	1546.64	8.17	-3247	1578	1549	1516	1487	1454	1564	1502	241	456	500	1090	1	1	48103069	738	4.65	0.74	12	0.30	330.00	2077.00	1810	20230519	-15.25	900	20220926	70.44	1810	-15.25	20230519	960	59.79	20230103	1810	-15.25	20230519	900	70.44	20220926	0.28	N	038060	500	240 억	3930642	N	N	N	N
4	20230831	140625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	21	2	1.38	197933372	127865	75.85	1521	1564	1521	1977	1065	1521	1548.03	8.17	-408	1578	1549	1516	1487	1454	1564	1502	241	456	500	1090	1	1	48103069	742	4.67	0.74	12	0.27	330.00	2077.00	1810	20230519	-14.81	900	20220926	71.33	1810	-14.81	20230519	960	60.62	20230103	1810	-14.81	20230519	900	71.33	20220926	0.28	N	038060	500	240 억	3930642	N	N	N	N
5	20230831	130605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	38	2	2.50	180777891	116766	69.27	1521	1564	1521	1977	1065	1521	1548.26	8.17	1668	1578	1549	1516	1487	1454	1564	1502	241	456	500	1090	1	1	48103069	750	4.72	0.75	12	0.24	330.00	2077.00	1810	20230519	-13.87	900	20220926	73.22	1810	-13.87	20230519	960	62.40	20230103	1810	-13.87	20230519	900	73.22	20220926	0.28	N	038060	500	240 억	3930642	N	N	N	N
6	20230831	120614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1552	31	2	2.04	154795690	100077	59.37	1521	1564	1521	1977	1065	1521	1546.82	8.17	3717	1578	1549	1516	1487	1454	1564	1502	241	456	500	1090	1	1	48103069	747	4.70	0.75	12	0.21	330.00	2077.00	1810	20230519	-14.25	900	20220926	72.44	1810	-14.25	20230519	960	61.67	20230103	1810	-14.25	20230519	900	72.44	20220926	0.28	N	038060	500	240 억	3930642	N	N	N	N
7	20230831	110841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	24	2	1.58	131530788	85041	50.45	1521	1564	1521	1977	1065	1521	1546.74	8.17	3492	1578	1549	1516	1487	1454	1564	1502	241	456	500	1090	1	1	48103069	743	4.68	0.74	12	0.18	330.00	2077.00	1810	20230519	-14.64	900	20220926	71.67	1810	-14.64	20230519	960	60.94	20230103	1810	-14.64	20230519	900	71.67	20220926	0.28	N	038060	500	240 억	3930642	N	N	N	N
8	20230831	100645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	16	2	1.05	116881563	75554	44.82	1521	1564	1521	1977	1065	1521	1547.07	8.17	2938	1578	1549	1516	1487	1454	1564	1502	241	456	500	1090	1	1	48103069	739	4.66	0.74	12	0.16	330.00	2077.00	1810	20230519	-15.08	900	20220926	70.78	1810	-15.08	20230519	960	60.10	20230103	1810	-15.08	20230519	900	70.78	20220926	0.28	N	038060	500	240 억	3930642	N	N	N	N
9	20230831	090534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	15	2	0.99	13140358	8565	5.08	1521	1564	1521	1977	1065	1521	1534.53	8.17	-2316	1578	1549	1516	1487	1454	1564	1502	241	456	500	1090	1	1	48103069	739	4.65	0.74	12	0.02	330.00	2077.00	1810	20230519	-15.14	900	20220926	70.67	1810	-15.14	20230519	960	60.00	20230103	1810	-15.14	20230519	900	70.67	20220926	0.28	N	038060	500	240 억	3930642	N	N	N	N
10	20230830	160447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	47	2	3.19	243308453	159494	49.52	1483	1545	1483	1916	1032	1474	1525.50	8.11	30252	1570	1521	1481	1432	1392	1546	1457	241	442	500	1060	1	1	48103069	732	4.61	0.73	12	0.33	330.00	2077.00	1810	20230519	-15.97	900	20220926	69.00	1810	-15.97	20230519	960	58.44	20230103	1810	-15.97	20230519	900	69.00	20220926	0.30	N	038060	500	240 억	3900383	N	N	N	N
11	20230830	150539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	46	2	3.12	236153934	154796	48.06	1483	1545	1483	1916	1032	1474	1525.58	8.11	30093	1570	1521	1481	1432	1392	1546	1457	241	442	500	1060	1	1	48103069	731	4.61	0.73	12	0.32	330.00	2077.00	1810	20230519	-16.02	900	20220926	68.89	1810	-16.02	20230519	960	58.33	20230103	1810	-16.02	20230519	900	68.89	20220926	0.30	N	038060	500	240 억	3900383	N	N	N	N
12	20230830	140606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1524	50	2	3.39	211195881	138384	42.97	1483	1545	1483	1916	1032	1474	1526.16	8.11	29711	1570	1521	1481	1432	1392	1546	1457	241	442	500	1060	1	1	48103069	733	4.62	0.73	12	0.29	330.00	2077.00	1810	20230519	-15.80	900	20220926	69.33	1810	-15.80	20230519	960	58.75	20230103	1810	-15.80	20230519	900	69.33	20220926	0.30	N	038060	500	240 억	3900383	N	N	N	N
13	20230830	130554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	53	2	3.60	192620224	126177	39.18	1483	1545	1483	1916	1032	1474	1526.59	8.11	28525	1570	1521	1481	1432	1392	1546	1457	241	442	500	1060	1	1	48103069	735	4.63	0.74	12	0.26	330.00	2077.00	1810	20230519	-15.64	900	20220926	69.67	1810	-15.64	20230519	960	59.06	20230103	1810	-15.64	20230519	900	69.67	20220926	0.30	N	038060	500	240 억	3900383	N	N	N	N
14	20230830	120605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	49	2	3.32	179213737	117396	36.45	1483	1545	1483	1916	1032	1474	1526.57	8.11	28680	1570	1521	1481	1432	1392	1546	1457	241	442	500	1060	1	1	48103069	733	4.62	0.73	12	0.24	330.00	2077.00	1810	20230519	-15.86	900	20220926	69.22	1810	-15.86	20230519	960	58.65	20230103	1810	-15.86	20230519	900	69.22	20220926	0.30	N	038060	500	240 억	3900383	N	N	N	N
15	20230830	110837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	52	2	3.53	166739116	109199	33.91	1483	1545	1483	1916	1032	1474	1526.93	8.11	26519	1570	1521	1481	1432	1392	1546	1457	241	442	500	1060	1	1	48103069	734	4.62	0.73	12	0.23	330.00	2077.00	1810	20230519	-15.69	900	20220926	69.56	1810	-15.69	20230519	960	58.96	20230103	1810	-15.69	20230519	900	69.56	20220926	0.30	N	038060	500	240 억	3900383	N	N	N	N
16	20230830	100632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1525	51	2	3.46	138746928	90814	28.20	1483	1545	1483	1916	1032	1474	1527.81	8.11	24680	1570	1521	1481	1432	1392	1546	1457	241	442	500	1060	1	1	48103069	734	4.62	0.73	12	0.19	330.00	2077.00	1810	20230519	-15.75	900	20220926	69.44	1810	-15.75	20230519	960	58.85	20230103	1810	-15.75	20230519	900	69.44	20220926	0.30	N	038060	500	240 억	3900383	N	N	N	N
17	20230830	090527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	44	2	2.99	9197345	6167	1.91	1483	1518	1483	1916	1032	1474	1491.38	8.11	2663	1570	1521	1481	1432	1392	1546	1457	241	442	500	1060	1	1	48103069	730	4.60	0.73	12	0.01	330.00	2077.00	1810	20230519	-16.13	900	20220926	68.67	1810	-16.13	20230519	960	58.12	20230103	1810	-16.13	20230519	900	68.67	20220926	0.30	N	038060	500	240 억	3900383	N	N	N	N
18	20230829	160443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	39	2	2.72	480450703	322050	388.07	1441	1530	1441	1865	1005	1435	1491.85	7.84	125570	1467	1451	1442	1426	1417	1447	1422	241	430	500	1030	1	1	48103069	709	4.47	0.71	12	0.67	330.00	2077.00	1810	20230519	-18.56	900	20220926	63.78	1810	-18.56	20230519	960	53.54	20230103	1810	-18.56	20230519	900	63.78	20220926	0.35	N	038060	500	240 억	3773405	N	N	N	N
19	20230829	150542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	64	2	4.46	467196343	313120	377.31	1441	1530	1441	1865	1005	1435	1492.07	7.84	123655	1467	1451	1442	1426	1417	1447	1422	241	430	500	1030	1	1	48103069	721	4.54	0.72	12	0.65	330.00	2077.00	1810	20230519	-17.18	900	20220926	66.56	1810	-17.18	20230519	960	56.15	20230103	1810	-17.18	20230519	900	66.56	20220926	0.35	N	038060	500	240 억	3773405	N	N	N	N
20	20230829	140625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	64	2	4.46	447232306	299802	361.26	1441	1530	1441	1865	1005	1435	1491.76	7.84	122359	1467	1451	1442	1426	1417	1447	1422	241	430	500	1030	1	1	48103069	721	4.54	0.72	12	0.62	330.00	2077.00	1810	20230519	-17.18	900	20220926	66.56	1810	-17.18	20230519	960	56.15	20230103	1810	-17.18	20230519	900	66.56	20220926	0.35	N	038060	500	240 억	3773405	N	N	N	N
21	20230829	130557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	52	2	3.62	401305717	268826	323.94	1441	1530	1441	1865	1005	1435	1492.81	7.84	112109	1467	1451	1442	1426	1417	1447	1422	241	430	500	1030	1	1	48103069	715	4.51	0.72	12	0.56	330.00	2077.00	1810	20230519	-17.85	900	20220926	65.22	1810	-17.85	20230519	960	54.90	20230103	1810	-17.85	20230519	900	65.22	20220926	0.35	N	038060	500	240 억	3773405	N	N	N	N
22	20230829	120617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1499	64	2	4.46	378552430	253581	305.57	1441	1530	1441	1865	1005	1435	1492.83	7.84	108944	1467	1451	1442	1426	1417	1447	1422	241	430	500	1030	1	1	48103069	721	4.54	0.72	12	0.53	330.00	2077.00	1810	20230519	-17.18	900	20220926	66.56	1810	-17.18	20230519	960	56.15	20230103	1810	-17.18	20230519	900	66.56	20220926	0.35	N	038060	500	240 억	3773405	N	N	N	N
23	20230829	110938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1515	80	2	5.57	336596965	225726	272.00	1441	1530	1441	1865	1005	1435	1491.17	7.84	98890	1467	1451	1442	1426	1417	1447	1422	241	430	500	1030	1	1	48103069	729	4.59	0.73	12	0.47	330.00	2077.00	1810	20230519	-16.30	900	20220926	68.33	1810	-16.30	20230519	960	57.81	20230103	1810	-16.30	20230519	900	68.33	20220926	0.35	N	038060	500	240 억	3773405	N	N	N	N
24	20230829	100650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	75	2	5.23	201413193	135601	163.40	1441	1530	1441	1865	1005	1435	1485.34	7.84	44615	1467	1451	1442	1426	1417	1447	1422	241	430	500	1030	1	1	48103069	726	4.58	0.73	12	0.28	330.00	2077.00	1810	20230519	-16.57	900	20220926	67.78	1810	-16.57	20230519	960	57.29	20230103	1810	-16.57	20230519	900	67.78	20220926	0.35	N	038060	500	240 억	3773405	N	N	N	N
25	20230829	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1452	17	2	1.18	13688425	9446	11.38	1441	1460	1441	1865	1005	1435	1449.12	7.84	2651	1467	1451	1442	1426	1417	1447	1422	241	430	500	1030	1	1	48103069	698	4.40	0.70	12	0.02	330.00	2077.00	1810	20230519	-19.78	900	20220926	61.33	1810	-19.78	20230519	960	51.25	20230103	1810	-19.78	20230519	900	61.33	20220926	0.35	N	038060	500	240 억	3773405	N	N	N	N
26	20230828	160431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1435	1	2	0.07	119144827	82809	56.21	1435	1458	1433	1864	1004	1434	1438.79	7.85	-3843	1473	1453	1435	1415	1397	1444	1406	241	430	500	1030	1	1	48103069	690	4.35	0.69	12	0.17	330.00	2077.00	1810	20230519	-20.72	900	20220926	59.44	1810	-20.72	20230519	960	49.48	20230103	1810	-20.72	20230519	900	59.44	20220926	0.23	N	038060	500	240 억	3777248	N	N	N	N
27	20230828	150436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1434	0	3	0.00	103469496	71924	48.82	1435	1458	1433	1864	1004	1434	1438.59	7.85	-1446	1473	1453	1435	1415	1397	1444	1406	241	430	500	1030	1	1	48103069	690	4.35	0.69	12	0.15	330.00	2077.00	1810	20230519	-20.77	900	20220926	59.33	1810	-20.77	20230519	960	49.38	20230103	1810	-20.77	20230519	900	59.33	20220926	0.23	N	038060	500	240 억	3777248	N	N	N	N
28	20230828	140438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1438	4	2	0.28	71489074	49640	33.70	1435	1458	1434	1864	1004	1434	1440.15	7.85	922	1473	1453	1435	1415	1397	1444	1406	241	430	500	1030	1	1	48103069	692	4.36	0.69	12	0.10	330.00	2077.00	1810	20230519	-20.55	900	20220926	59.78	1810	-20.55	20230519	960	49.79	20230103	1810	-20.55	20230519	900	59.78	20220926	0.23	N	038060	500	240 억	3777248	N	N	N	N
29	20230828	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1442	8	2	0.56	61374450	42599	28.92	1435	1458	1434	1864	1004	1434	1440.75	7.85	1633	1473	1453	1435	1415	1397	1444	1406	241	430	500	1030	1	1	48103069	694	4.37	0.69	12	0.09	330.00	2077.00	1810	20230519	-20.33	900	20220926	60.22	1810	-20.33	20230519	960	50.21	20230103	1810	-20.33	20230519	900	60.22	20220926	0.23	N	038060	500	240 억	3777248	N	N	N	N
30	20230828	120436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1444	10	2	0.70	44314623	30721	20.85	1435	1458	1434	1864	1004	1434	1442.49	7.85	2238	1473	1453	1435	1415	1397	1444	1406	241	430	500	1030	1	1	48103069	695	4.38	0.70	12	0.06	330.00	2077.00	1810	20230519	-20.22	900	20220926	60.44	1810	-20.22	20230519	960	50.42	20230103	1810	-20.22	20230519	900	60.44	20220926	0.23	N	038060	500	240 억	3777248	N	N	N	N
31	20230828	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1444	10	2	0.70	35637445	24715	16.78	1435	1458	1434	1864	1004	1434	1441.94	7.85	1377	1473	1453	1435	1415	1397	1444	1406	241	430	500	1030	1	1	48103069	695	4.38	0.70	12	0.05	330.00	2077.00	1810	20230519	-20.22	900	20220926	60.44	1810	-20.22	20230519	960	50.42	20230103	1810	-20.22	20230519	900	60.44	20220926	0.23	N	038060	500	240 억	3777248	N	N	N	N
32	20230828	100428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1444	10	2	0.70	21048942	14644	9.94	1435	1449	1434	1864	1004	1434	1437.38	7.85	566	1473	1453	1435	1415	1397	1444	1406	241	430	500	1030	1	1	48103069	695	4.38	0.70	12	0.03	330.00	2077.00	1810	20230519	-20.22	900	20220926	60.44	1810	-20.22	20230519	960	50.42	20230103	1810	-20.22	20230519	900	60.44	20220926	0.23	N	038060	500	240 억	3777248	N	N	N	N
33	20230828	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1443	9	2	0.63	2219660	1542	1.05	1435	1449	1435	1864	1004	1434	1439.47	7.85	-278	1473	1453	1435	1415	1397	1444	1406	241	430	500	1030	1	1	48103069	694	4.37	0.69	12	0.00	330.00	2077.00	1810	20230519	-20.28	900	20220926	60.33	1810	-20.28	20230519	960	50.31	20230103	1810	-20.28	20230519	900	60.33	20220926	0.23	N	038060	500	240 억	3777248	N	N	N	N
34	20230825	160432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1434	-9	5	-0.62	210710853	147319	52.23	1443	1455	1417	1875	1011	1443	1430.30	7.83	13104	1522	1482	1460	1420	1398	1471	1409	241	432	500	1030	1	1	48103069	690	4.35	0.69	12	0.31	330.00	2077.00	1810	20230519	-20.77	900	20220926	59.33	1810	-20.77	20230519	960	49.38	20230103	1810	-20.77	20230519	900	59.33	20220926	0.20	N	038060	500	240 억	3764244	N	N	N	N
35	20230825	150435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1424	-19	5	-1.32	196053031	137021	48.58	1443	1455	1417	1875	1011	1443	1430.82	7.83	8425	1522	1482	1460	1420	1398	1471	1409	241	432	500	1030	1	1	48103069	685	4.32	0.69	12	0.28	330.00	2077.00	1810	20230519	-21.33	900	20220926	58.22	1810	-21.33	20230519	960	48.33	20230103	1810	-21.33	20230519	900	58.22	20220926	0.20	N	038060	500	240 억	3764244	N	N	N	N
36	20230825	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1418	-25	5	-1.73	122800830	85537	30.33	1443	1455	1417	1875	1011	1443	1435.65	7.83	797	1522	1482	1460	1420	1398	1471	1409	241	432	500	1030	1	1	48103069	682	4.30	0.68	12	0.18	330.00	2077.00	1810	20230519	-21.66	900	20220926	57.56	1810	-21.66	20230519	960	47.71	20230103	1810	-21.66	20230519	900	57.56	20220926	0.20	N	038060	500	240 억	3764244	N	N	N	N
37	20230825	130432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	2	2	0.14	56415418	39089	13.86	1443	1455	1429	1875	1011	1443	1443.26	7.83	4676	1522	1482	1460	1420	1398	1471	1409	241	432	500	1030	1	1	48103069	695	4.38	0.70	12	0.08	330.00	2077.00	1810	20230519	-20.17	900	20220926	60.56	1810	-20.17	20230519	960	50.52	20230103	1810	-20.17	20230519	900	60.56	20220926	0.20	N	038060	500	240 억	3764244	N	N	N	N
38	20230825	120433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1454	11	2	0.76	48890565	33879	12.01	1443	1455	1429	1875	1011	1443	1443.09	7.83	9280	1522	1482	1460	1420	1398	1471	1409	241	432	500	1030	1	1	48103069	699	4.41	0.70	12	0.07	330.00	2077.00	1810	20230519	-19.67	900	20220926	61.56	1810	-19.67	20230519	960	51.46	20230103	1810	-19.67	20230519	900	61.56	20220926	0.20	N	038060	500	240 억	3764244	N	N	N	N
39	20230825	110434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	2	2	0.14	38526209	26717	9.47	1443	1452	1429	1875	1011	1443	1442.01	7.83	6589	1522	1482	1460	1420	1398	1471	1409	241	432	500	1030	1	1	48103069	695	4.38	0.70	12	0.06	330.00	2077.00	1810	20230519	-20.17	900	20220926	60.56	1810	-20.17	20230519	960	50.52	20230103	1810	-20.17	20230519	900	60.56	20220926	0.20	N	038060	500	240 억	3764244	N	N	N	N
40	20230825	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	7	2	0.49	30729114	21325	7.56	1443	1452	1429	1875	1011	1443	1440.99	7.83	6581	1522	1482	1460	1420	1398	1471	1409	241	432	500	1030	1	1	48103069	697	4.39	0.70	12	0.04	330.00	2077.00	1810	20230519	-19.89	900	20220926	61.11	1810	-19.89	20230519	960	51.04	20230103	1810	-19.89	20230519	900	61.11	20220926	0.20	N	038060	500	240 억	3764244	N	N	N	N
41	20230825	090434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1443	0	3	0.00	10610249	7394	2.62	1443	1443	1429	1875	1011	1443	1434.98	7.83	4486	1522	1482	1460	1420	1398	1471	1409	241	432	500	1030	1	1	48103069	694	4.37	0.69	12	0.02	330.00	2077.00	1810	20230519	-20.28	900	20220926	60.33	1810	-20.28	20230519	960	50.31	20230103	1810	-20.28	20230519	900	60.33	20220926	0.20	N	038060	500	240 억	3764244	N	N	N	N
42	20230824	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1443	-43	5	-2.89	409316028	281631	75.82	1487	1500	1438	1931	1041	1486	1453.39	7.93	-56063	1591	1538	1511	1458	1431	1525	1445	241	445	500	1060	1	1	48103069	694	4.37	0.69	12	0.59	330.00	2077.00	1810	20230519	-20.28	900	20220926	60.33	1810	-20.28	20230519	960	50.31	20230103	1810	-20.28	20230519	900	60.33	20220926	0.14	N	038060	500	240 억	3816477	N	N	N	N
43	20230824	150428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1444	-42	5	-2.83	325725452	223767	60.24	1487	1500	1438	1931	1041	1486	1455.65	7.93	-60488	1591	1538	1511	1458	1431	1525	1445	241	445	500	1060	1	1	48103069	695	4.38	0.70	12	0.47	330.00	2077.00	1810	20230519	-20.22	900	20220926	60.44	1810	-20.22	20230519	960	50.42	20230103	1810	-20.22	20230519	900	60.44	20220926	0.14	N	038060	500	240 억	3816477	N	N	N	N
44	20230824	140430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	-28	5	-1.88	299381268	205583	55.35	1487	1500	1438	1931	1041	1486	1456.25	7.93	-53577	1591	1538	1511	1458	1431	1525	1445	241	445	500	1060	1	1	48103069	701	4.42	0.70	12	0.43	330.00	2077.00	1810	20230519	-19.45	900	20220926	62.00	1810	-19.45	20230519	960	51.88	20230103	1810	-19.45	20230519	900	62.00	20220926	0.14	N	038060	500	240 억	3816477	N	N	N	N
45	20230824	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	-31	5	-2.09	255319002	175332	47.20	1487	1500	1438	1931	1041	1486	1456.20	7.93	-44655	1591	1538	1511	1458	1431	1525	1445	241	445	500	1060	1	1	48103069	700	4.41	0.70	12	0.36	330.00	2077.00	1810	20230519	-19.61	900	20220926	61.67	1810	-19.61	20230519	960	51.56	20230103	1810	-19.61	20230519	900	61.67	20220926	0.14	N	038060	500	240 억	3816477	N	N	N	N
46	20230824	120432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	-45	5	-3.03	224904463	154378	41.56	1487	1500	1438	1931	1041	1486	1456.84	7.93	-32642	1591	1538	1511	1458	1431	1525	1445	241	445	500	1060	1	1	48103069	693	4.37	0.69	12	0.32	330.00	2077.00	1810	20230519	-20.39	900	20220926	60.11	1810	-20.39	20230519	960	50.10	20230103	1810	-20.39	20230519	900	60.11	20220926	0.14	N	038060	500	240 억	3816477	N	N	N	N
47	20230824	110430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1463	-23	5	-1.55	160469884	109846	29.57	1487	1500	1446	1931	1041	1486	1460.86	7.93	-21024	1591	1538	1511	1458	1431	1525	1445	241	445	500	1060	1	1	48103069	704	4.43	0.70	12	0.23	330.00	2077.00	1810	20230519	-19.17	900	20220926	62.56	1810	-19.17	20230519	960	52.40	20230103	1810	-19.17	20230519	900	62.56	20220926	0.14	N	038060	500	240 억	3816477	N	N	N	N
48	20230824	100430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	-30	5	-2.02	90634146	61856	16.65	1487	1500	1452	1931	1041	1486	1465.24	7.93	-12428	1591	1538	1511	1458	1431	1525	1445	241	445	500	1060	1	1	48103069	700	4.41	0.70	12	0.13	330.00	2077.00	1810	20230519	-19.56	900	20220926	61.78	1810	-19.56	20230519	960	51.67	20230103	1810	-19.56	20230519	900	61.78	20220926	0.14	N	038060	500	240 억	3816477	N	N	N	N
49	20230824	090431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1470	-16	5	-1.08	15337095	10387	2.80	1487	1500	1456	1931	1041	1486	1476.57	7.93	-850	1591	1538	1511	1458	1431	1525	1445	241	445	500	1060	1	1	48103069	707	4.45	0.71	12	0.02	330.00	2077.00	1810	20230519	-18.78	900	20220926	63.33	1810	-18.78	20230519	960	53.12	20230103	1810	-18.78	20230519	900	63.33	20220926	0.14	N	038060	500	240 억	3816477	N	N	N	N
50	20230823	160427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1486	-21	5	-1.39	565469299	370819	80.44	1530	1564	1484	1959	1055	1507	1524.93	7.93	2852	1569	1538	1481	1450	1393	1553	1465	241	452	500	1080	1	1	48103069	715	4.50	0.72	12	0.77	330.00	2077.00	1810	20230519	-17.90	900	20220926	65.11	1810	-17.90	20230519	960	54.79	20230103	1810	-17.90	20230519	900	65.11	20220926	0.19	N	038060	500	240 억	3812837	N	N	N	N
51	20230823	150429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1494	-13	5	-0.86	533194004	349161	75.74	1530	1564	1484	1959	1055	1507	1527.07	7.93	4328	1569	1538	1481	1450	1393	1553	1465	241	452	500	1080	1	1	48103069	719	4.53	0.72	12	0.73	330.00	2077.00	1810	20230519	-17.46	900	20220926	66.00	1810	-17.46	20230519	960	55.62	20230103	1810	-17.46	20230519	900	66.00	20220926	0.19	N	038060	500	240 억	3812837	N	N	N	N
52	20230823	140431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1503	-4	5	-0.27	451848132	294546	63.90	1530	1564	1492	1959	1055	1507	1534.05	7.93	12131	1569	1538	1481	1450	1393	1553	1465	241	452	500	1080	1	1	48103069	723	4.55	0.72	12	0.61	330.00	2077.00	1810	20230519	-16.96	900	20220926	67.00	1810	-16.96	20230519	960	56.56	20230103	1810	-16.96	20230519	900	67.00	20220926	0.19	N	038060	500	240 억	3812837	N	N	N	N
53	20230823	130428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	13	2	0.86	427018392	278105	60.33	1530	1564	1492	1959	1055	1507	1535.46	7.93	17751	1569	1538	1481	1450	1393	1553	1465	241	452	500	1080	1	1	48103069	731	4.61	0.73	12	0.58	330.00	2077.00	1810	20230519	-16.02	900	20220926	68.89	1810	-16.02	20230519	960	58.33	20230103	1810	-16.02	20230519	900	68.89	20220926	0.19	N	038060	500	240 억	3812837	N	N	N	N
54	20230823	120431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1524	17	2	1.13	416935360	271478	58.89	1530	1564	1492	1959	1055	1507	1535.80	7.93	17903	1569	1538	1481	1450	1393	1553	1465	241	452	500	1080	1	1	48103069	733	4.62	0.73	12	0.56	330.00	2077.00	1810	20230519	-15.80	900	20220926	69.33	1810	-15.80	20230519	960	58.75	20230103	1810	-15.80	20230519	900	69.33	20220926	0.19	N	038060	500	240 억	3812837	N	N	N	N
55	20230823	110429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	31	2	2.06	376166781	244784	53.10	1530	1564	1492	1959	1055	1507	1536.73	7.93	15667	1569	1538	1481	1450	1393	1553	1465	241	452	500	1080	1	1	48103069	740	4.66	0.74	12	0.51	330.00	2077.00	1810	20230519	-15.03	900	20220926	70.89	1810	-15.03	20230519	960	60.21	20230103	1810	-15.03	20230519	900	70.89	20220926	0.19	N	038060	500	240 억	3812837	N	N	N	N
56	20230823	100428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	33	2	2.19	246610350	161431	35.02	1530	1550	1492	1959	1055	1507	1527.65	7.93	-13345	1569	1538	1481	1450	1393	1553	1465	241	452	500	1080	1	1	48103069	741	4.67	0.74	12	0.34	330.00	2077.00	1810	20230519	-14.92	900	20220926	71.11	1810	-14.92	20230519	960	60.42	20230103	1810	-14.92	20230519	900	71.11	20220926	0.19	N	038060	500	240 억	3812837	N	N	N	N
57	20230823	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	10	2	0.66	44028436	28957	6.28	1530	1543	1502	1959	1055	1507	1520.48	7.93	-20697	1569	1538	1481	1450	1393	1553	1465	241	452	500	1080	1	1	48103069	730	4.60	0.73	12	0.06	330.00	2077.00	1810	20230519	-16.19	900	20220926	68.56	1810	-16.19	20230519	960	58.02	20230103	1810	-16.19	20230519	900	68.56	20220926	0.19	N	038060	500	240 억	3812837	N	N	N	N
58	20230822	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	73	2	5.09	676325379	458828	255.91	1464	1512	1424	1864	1004	1434	1473.99	7.66	125463	1485	1459	1430	1404	1375	1472	1417	241	430	500	1030	1	1	48103069	725	4.57	0.73	12	0.95	330.00	2077.00	1810	20230519	-16.74	900	20220926	67.44	1810	-16.74	20230519	960	56.98	20230103	1810	-16.74	20230519	900	67.44	20220926	0.21	N	038060	500	240 억	3684848	N	N	N	N
59	20230822	150426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1502	68	2	4.74	623385864	423633	236.28	1464	1512	1424	1864	1004	1434	1471.52	7.66	128593	1485	1459	1430	1404	1375	1472	1417	241	430	500	1030	1	1	48103069	723	4.55	0.72	12	0.88	330.00	2077.00	1810	20230519	-17.02	900	20220926	66.89	1810	-17.02	20230519	960	56.46	20230103	1810	-17.02	20230519	900	66.89	20220926	0.21	N	038060	500	240 억	3684848	N	N	N	N
60	20230822	140431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	62	2	4.32	506552399	345851	192.90	1464	1505	1424	1864	1004	1434	1464.66	7.66	116913	1485	1459	1430	1404	1375	1472	1417	241	430	500	1030	1	1	48103069	720	4.53	0.72	12	0.72	330.00	2077.00	1810	20230519	-17.35	900	20220926	66.22	1810	-17.35	20230519	960	55.83	20230103	1810	-17.35	20230519	900	66.22	20220926	0.21	N	038060	500	240 억	3684848	N	N	N	N
61	20230822	130427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	40	2	2.79	401141957	275040	153.40	1464	1505	1424	1864	1004	1434	1458.49	7.66	95720	1485	1459	1430	1404	1375	1472	1417	241	430	500	1030	1	1	48103069	709	4.47	0.71	12	0.57	330.00	2077.00	1810	20230519	-18.56	900	20220926	63.78	1810	-18.56	20230519	960	53.54	20230103	1810	-18.56	20230519	900	63.78	20220926	0.21	N	038060	500	240 억	3684848	N	N	N	N
62	20230822	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1467	33	2	2.30	218936443	152044	84.80	1464	1469	1424	1864	1004	1434	1439.95	7.66	39287	1485	1459	1430	1404	1375	1472	1417	241	430	500	1030	1	1	48103069	706	4.45	0.71	12	0.32	330.00	2077.00	1810	20230519	-18.95	900	20220926	63.00	1810	-18.95	20230519	960	52.81	20230103	1810	-18.95	20230519	900	63.00	20220926	0.21	N	038060	500	240 억	3684848	N	N	N	N
63	20230822	110425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1434	0	3	0.00	81587611	56963	31.77	1464	1464	1424	1864	1004	1434	1432.29	7.66	-33437	1485	1459	1430	1404	1375	1472	1417	241	430	500	1030	1	1	48103069	690	4.35	0.69	12	0.12	330.00	2077.00	1810	20230519	-20.77	900	20220926	59.33	1810	-20.77	20230519	960	49.38	20230103	1810	-20.77	20230519	900	59.33	20220926	0.21	N	038060	500	240 억	3684848	N	N	N	N
64	20230822	100424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1432	-2	5	-0.14	55528089	38759	21.62	1464	1464	1424	1864	1004	1434	1432.65	7.66	-23366	1485	1459	1430	1404	1375	1472	1417	241	430	500	1030	1	1	48103069	689	4.34	0.69	12	0.08	330.00	2077.00	1810	20230519	-20.88	900	20220926	59.11	1810	-20.88	20230519	960	49.17	20230103	1810	-20.88	20230519	900	59.11	20220926	0.21	N	038060	500	240 억	3684848	N	N	N	N
65	20230822	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	3	2	0.21	2945090	2042	1.14	1464	1464	1437	1864	1004	1434	1442.26	7.66	8	1485	1459	1430	1404	1375	1472	1417	241	430	500	1030	1	1	48103069	691	4.35	0.69	12	0.00	330.00	2077.00	1810	20230519	-20.61	900	20220926	59.67	1810	-20.61	20230519	960	49.69	20230103	1810	-20.61	20230519	900	59.67	20220926	0.21	N	038060	500	240 억	3684848	N	N	N	N
66	20230821	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1434	6	2	0.42	255306282	179228	95.85	1423	1456	1401	1856	1000	1428	1424.48	7.65	7796	1490	1459	1429	1398	1368	1444	1383	241	428	500	1020	1	1	48103069	690	4.35	0.69	12	0.37	330.00	2077.00	1810	20230519	-20.77	900	20220926	59.33	1810	-20.77	20230519	960	49.38	20230103	1810	-20.77	20230519	900	59.33	20220926	0.26	N	038060	500	240 억	3677741	N	N	N	N
67	20230821	150427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	-1	5	-0.07	235284363	165221	88.36	1423	1456	1401	1856	1000	1428	1424.06	7.65	7778	1490	1459	1429	1398	1368	1444	1383	241	428	500	1020	1	1	48103069	686	4.32	0.69	12	0.34	330.00	2077.00	1810	20230519	-21.16	900	20220926	58.56	1810	-21.16	20230519	960	48.65	20230103	1810	-21.16	20230519	900	58.56	20220926	0.26	N	038060	500	240 억	3677741	N	N	N	N
68	20230821	140427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1430	2	2	0.14	210140344	147696	78.99	1423	1456	1401	1856	1000	1428	1422.79	7.65	10311	1490	1459	1429	1398	1368	1444	1383	241	428	500	1020	1	1	48103069	688	4.33	0.69	12	0.31	330.00	2077.00	1810	20230519	-20.99	900	20220926	58.89	1810	-20.99	20230519	960	48.96	20230103	1810	-20.99	20230519	900	58.89	20220926	0.26	N	038060	500	240 억	3677741	N	N	N	N
69	20230821	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1418	-10	5	-0.70	148095741	103721	55.47	1423	1456	1413	1856	1000	1428	1427.83	7.65	13602	1490	1459	1429	1398	1368	1444	1383	241	428	500	1020	1	1	48103069	682	4.30	0.68	12	0.22	330.00	2077.00	1810	20230519	-21.66	900	20220926	57.56	1810	-21.66	20230519	960	47.71	20230103	1810	-21.66	20230519	900	57.56	20220926	0.26	N	038060	500	240 억	3677741	N	N	N	N
70	20230821	120427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1420	-8	5	-0.56	133955161	93744	50.13	1423	1456	1413	1856	1000	1428	1428.95	7.65	16683	1490	1459	1429	1398	1368	1444	1383	241	428	500	1020	1	1	48103069	683	4.30	0.68	12	0.19	330.00	2077.00	1810	20230519	-21.55	900	20220926	57.78	1810	-21.55	20230519	960	47.92	20230103	1810	-21.55	20230519	900	57.78	20220926	0.26	N	038060	500	240 억	3677741	N	N	N	N
71	20230821	110427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1434	6	2	0.42	116389086	81419	43.54	1423	1456	1413	1856	1000	1428	1429.51	7.65	20354	1490	1459	1429	1398	1368	1444	1383	241	428	500	1020	1	1	48103069	690	4.35	0.69	12	0.17	330.00	2077.00	1810	20230519	-20.77	900	20220926	59.33	1810	-20.77	20230519	960	49.38	20230103	1810	-20.77	20230519	900	59.33	20220926	0.26	N	038060	500	240 억	3677741	N	N	N	N
72	20230821	100426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1439	11	2	0.77	82030523	57435	30.72	1423	1456	1413	1856	1000	1428	1428.23	7.65	21617	1490	1459	1429	1398	1368	1444	1383	241	428	500	1020	1	1	48103069	692	4.36	0.69	12	0.12	330.00	2077.00	1810	20230519	-20.50	900	20220926	59.89	1810	-20.50	20230519	960	49.90	20230103	1810	-20.50	20230519	900	59.89	20220926	0.26	N	038060	500	240 억	3677741	N	N	N	N
73	20230821	090431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	0	3	0.00	1536945	1080	0.58	1423	1428	1423	1856	1000	1428	1423.10	7.65	-133	1490	1459	1429	1398	1368	1444	1383	241	428	500	1020	1	1	48103069	687	4.33	0.69	12	0.00	330.00	2077.00	1810	20230519	-21.10	900	20220926	58.67	1810	-21.10	20230519	960	48.75	20230103	1810	-21.10	20230519	900	58.67	20220926	0.26	N	038060	500	240 억	3677741	N	N	N	N
74	20230818	160426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	-17	5	-1.18	266238155	186195	82.46	1440	1460	1399	1878	1012	1445	1429.89	7.62	10023	1495	1470	1425	1400	1355	1482	1412	241	433	500	1040	1	1	48103069	687	4.33	0.69	12	0.39	330.00	2077.00	1810	20230519	-21.10	900	20220926	58.67	1810	-21.10	20230519	960	48.75	20230103	1810	-21.10	20230519	900	58.67	20220926	0.26	N	038060	500	240 억	3666330	N	N	N	N
75	20230818	150421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	-22	5	-1.52	254772372	178228	78.93	1440	1458	1399	1878	1012	1445	1429.47	7.62	11694	1495	1470	1425	1400	1355	1482	1412	241	433	500	1040	1	1	48103069	685	4.31	0.69	12	0.37	330.00	2077.00	1810	20230519	-21.38	900	20220926	58.11	1810	-21.38	20230519	960	48.23	20230103	1810	-21.38	20230519	900	58.11	20220926	0.26	N	038060	500	240 억	3666330	N	N	N	N
76	20230818	140425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1436	-9	5	-0.62	234342744	163894	72.58	1440	1458	1399	1878	1012	1445	1429.84	7.62	12395	1495	1470	1425	1400	1355	1482	1412	241	433	500	1040	1	1	48103069	691	4.35	0.69	12	0.34	330.00	2077.00	1810	20230519	-20.66	900	20220926	59.56	1810	-20.66	20230519	960	49.58	20230103	1810	-20.66	20230519	900	59.56	20220926	0.26	N	038060	500	240 억	3666330	N	N	N	N
77	20230818	130421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	2	2	0.14	179412581	125806	55.71	1440	1458	1399	1878	1012	1445	1426.11	7.62	6841	1495	1470	1425	1400	1355	1482	1412	241	433	500	1040	1	1	48103069	696	4.38	0.70	12	0.26	330.00	2077.00	1810	20230519	-20.06	900	20220926	60.78	1810	-20.06	20230519	960	50.73	20230103	1810	-20.06	20230519	900	60.78	20220926	0.26	N	038060	500	240 억	3666330	N	N	N	N
78	20230818	120432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1446	1	2	0.07	153596586	107896	47.78	1440	1458	1399	1878	1012	1445	1423.56	7.62	4434	1495	1470	1425	1400	1355	1482	1412	241	433	500	1040	1	1	48103069	696	4.38	0.70	12	0.22	330.00	2077.00	1810	20230519	-20.11	900	20220926	60.67	1810	-20.11	20230519	960	50.63	20230103	1810	-20.11	20230519	900	60.67	20220926	0.26	N	038060	500	240 억	3666330	N	N	N	N
79	20230818	110423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	3	2	0.21	123797424	87315	38.67	1440	1458	1399	1878	1012	1445	1417.83	7.62	8640	1495	1470	1425	1400	1355	1482	1412	241	433	500	1040	1	1	48103069	697	4.39	0.70	12	0.18	330.00	2077.00	1810	20230519	-20.00	900	20220926	60.89	1810	-20.00	20230519	960	50.83	20230103	1810	-20.00	20230519	900	60.89	20220926	0.26	N	038060	500	240 억	3666330	N	N	N	N
80	20230818	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1420	-25	5	-1.73	100564563	71150	31.51	1440	1441	1399	1878	1012	1445	1413.42	7.62	3214	1495	1470	1425	1400	1355	1482	1412	241	433	500	1040	1	1	48103069	683	4.30	0.68	12	0.15	330.00	2077.00	1810	20230519	-21.55	900	20220926	57.78	1810	-21.55	20230519	960	47.92	20230103	1810	-21.55	20230519	900	57.78	20220926	0.26	N	038060	500	240 억	3666330	N	N	N	N
81	20230818	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	-4	5	-0.28	10534501	7393	3.27	1440	1441	1401	1878	1012	1445	1424.93	7.62	-649	1495	1470	1425	1400	1355	1482	1412	241	433	500	1040	1	1	48103069	693	4.37	0.69	12	0.02	330.00	2077.00	1810	20230519	-20.39	900	20220926	60.11	1810	-20.39	20230519	960	50.10	20230103	1810	-20.39	20230519	900	60.11	20220926	0.26	N	038060	500	240 억	3666330	N	N	N	N
82	20230817	160426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	-6	5	-0.41	320596820	225801	55.26	1444	1450	1380	1886	1016	1451	1419.82	7.66	-21856	1514	1482	1446	1414	1378	1498	1430	241	435	500	1040	1	1	48103069	695	4.38	0.70	12	0.47	330.00	2077.00	1810	20230519	-20.17	900	20220926	60.56	1810	-20.17	20230519	960	50.52	20230103	1810	-20.17	20230519	900	60.56	20220926	0.23	N	038060	500	240 억	3684111	N	N	N	N
83	20230817	150429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	-18	5	-1.24	312820472	220397	53.93	1444	1450	1380	1886	1016	1451	1419.35	7.66	-21054	1514	1482	1446	1414	1378	1498	1430	241	435	500	1040	1	1	48103069	689	4.34	0.69	12	0.46	330.00	2077.00	1810	20230519	-20.83	900	20220926	59.22	1810	-20.83	20230519	960	49.27	20230103	1810	-20.83	20230519	900	59.22	20220926	0.23	N	038060	500	240 억	3684111	N	N	N	N
84	20230817	140425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1419	-32	5	-2.21	281087420	198123	48.48	1444	1450	1380	1886	1016	1451	1418.75	7.66	-19614	1514	1482	1446	1414	1378	1498	1430	241	435	500	1040	1	1	48103069	683	4.30	0.68	12	0.41	330.00	2077.00	1810	20230519	-21.60	900	20220926	57.67	1810	-21.60	20230519	960	47.81	20230103	1810	-21.60	20230519	900	57.67	20220926	0.23	N	038060	500	240 억	3684111	N	N	N	N
85	20230817	130422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1435	-16	5	-1.10	210875205	148800	36.41	1444	1450	1380	1886	1016	1451	1417.17	7.66	-32487	1514	1482	1446	1414	1378	1498	1430	241	435	500	1040	1	1	48103069	690	4.35	0.69	12	0.31	330.00	2077.00	1810	20230519	-20.72	900	20220926	59.44	1810	-20.72	20230519	960	49.48	20230103	1810	-20.72	20230519	900	59.44	20220926	0.23	N	038060	500	240 억	3684111	N	N	N	N
86	20230817	120424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1439	-12	5	-0.83	198357899	140076	34.28	1444	1450	1380	1886	1016	1451	1416.07	7.66	-29352	1514	1482	1446	1414	1378	1498	1430	241	435	500	1040	1	1	48103069	692	4.36	0.69	12	0.29	330.00	2077.00	1810	20230519	-20.50	900	20220926	59.89	1810	-20.50	20230519	960	49.90	20230103	1810	-20.50	20230519	900	59.89	20220926	0.23	N	038060	500	240 억	3684111	N	N	N	N
87	20230817	110424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1434	-17	5	-1.17	153862009	109123	26.70	1444	1450	1380	1886	1016	1451	1409.99	7.66	-32856	1514	1482	1446	1414	1378	1498	1430	241	435	500	1040	1	1	48103069	690	4.35	0.69	12	0.23	330.00	2077.00	1810	20230519	-20.77	900	20220926	59.33	1810	-20.77	20230519	960	49.38	20230103	1810	-20.77	20230519	900	59.33	20220926	0.23	N	038060	500	240 억	3684111	N	N	N	N
88	20230817	100423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1439	-12	5	-0.83	114827573	81611	19.97	1444	1450	1380	1886	1016	1451	1407.01	7.66	-32270	1514	1482	1446	1414	1378	1498	1430	241	435	500	1040	1	1	48103069	692	4.36	0.69	12	0.17	330.00	2077.00	1810	20230519	-20.50	900	20220926	59.89	1810	-20.50	20230519	960	49.90	20230103	1810	-20.50	20230519	900	59.89	20220926	0.23	N	038060	500	240 억	3684111	N	N	N	N
89	20230817	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1408	-43	5	-2.96	27876624	19696	4.82	1444	1444	1382	1886	1016	1451	1415.34	7.66	-5956	1514	1482	1446	1414	1378	1498	1430	241	435	500	1040	1	1	48103069	677	4.27	0.68	12	0.04	330.00	2077.00	1810	20230519	-22.21	900	20220926	56.44	1810	-22.21	20230519	960	46.67	20230103	1810	-22.21	20230519	900	56.44	20220926	0.23	N	038060	500	240 억	3684111	N	N	N	N
90	20230816	160423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1451	22	2	1.54	589057998	408579	154.48	1435	1478	1410	1857	1001	1429	1441.72	7.64	6460	1495	1461	1438	1404	1381	1479	1422	241	428	500	1020	1	1	48103069	698	4.40	0.70	12	0.85	330.00	2077.00	1810	20230519	-19.83	900	20220926	61.22	1810	-19.83	20230519	960	51.15	20230103	1810	-19.83	20230519	900	61.22	20220926	0.21	N	038060	500	240 억	3676648	N	N	N	N
91	20230816	150424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1437	8	2	0.56	571881619	396694	149.99	1435	1478	1410	1857	1001	1429	1441.62	7.64	6631	1495	1461	1438	1404	1381	1479	1422	241	428	500	1020	1	1	48103069	691	4.35	0.69	12	0.82	330.00	2077.00	1810	20230519	-20.61	900	20220926	59.67	1810	-20.61	20230519	960	49.69	20230103	1810	-20.61	20230519	900	59.67	20220926	0.21	N	038060	500	240 억	3676648	N	N	N	N
92	20230816	140423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1431	2	2	0.14	523730264	363199	137.32	1435	1478	1410	1857	1001	1429	1441.99	7.64	10955	1495	1461	1438	1404	1381	1479	1422	241	428	500	1020	1	1	48103069	688	4.34	0.69	12	0.76	330.00	2077.00	1810	20230519	-20.94	900	20220926	59.00	1810	-20.94	20230519	960	49.06	20230103	1810	-20.94	20230519	900	59.00	20220926	0.21	N	038060	500	240 억	3676648	N	N	N	N
93	20230816	130424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1432	3	2	0.21	488156033	338301	127.91	1435	1478	1410	1857	1001	1429	1442.96	7.64	17088	1495	1461	1438	1404	1381	1479	1422	241	428	500	1020	1	1	48103069	689	4.34	0.69	12	0.70	330.00	2077.00	1810	20230519	-20.88	900	20220926	59.11	1810	-20.88	20230519	960	49.17	20230103	1810	-20.88	20230519	900	59.11	20220926	0.21	N	038060	500	240 억	3676648	N	N	N	N
94	20230816	120429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	29	2	2.03	443637231	307585	116.30	1435	1478	1410	1857	1001	1429	1442.32	7.64	20167	1495	1461	1438	1404	1381	1479	1422	241	428	500	1020	1	1	48103069	701	4.42	0.70	12	0.64	330.00	2077.00	1810	20230519	-19.45	900	20220926	62.00	1810	-19.45	20230519	960	51.88	20230103	1810	-19.45	20230519	900	62.00	20220926	0.21	N	038060	500	240 억	3676648	N	N	N	N
95	20230816	110426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1457	28	2	1.96	314066447	218116	82.47	1435	1478	1410	1857	1001	1429	1439.91	7.64	-22431	1495	1461	1438	1404	1381	1479	1422	241	428	500	1020	1	1	48103069	701	4.42	0.70	12	0.45	330.00	2077.00	1810	20230519	-19.50	900	20220926	61.89	1810	-19.50	20230519	960	51.77	20230103	1810	-19.50	20230519	900	61.89	20220926	0.21	N	038060	500	240 억	3676648	N	N	N	N
96	20230816	100422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1413	-16	5	-1.12	190670792	133024	50.30	1435	1463	1410	1857	1001	1429	1433.36	7.64	-53788	1495	1461	1438	1404	1381	1479	1422	241	428	500	1020	1	1	48103069	680	4.28	0.68	12	0.28	330.00	2077.00	1810	20230519	-21.93	900	20220926	57.00	1810	-21.93	20230519	960	47.19	20230103	1810	-21.93	20230519	900	57.00	20220926	0.21	N	038060	500	240 억	3676648	N	N	N	N
97	20230816	090421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	21	2	1.47	12117747	8348	3.16	1435	1463	1435	1857	1001	1429	1451.57	7.64	-4711	1495	1461	1438	1404	1381	1479	1422	241	428	500	1020	1	1	48103069	697	4.39	0.70	12	0.02	330.00	2077.00	1810	20230519	-19.89	900	20220926	61.11	1810	-19.89	20230519	960	51.04	20230103	1810	-19.89	20230519	900	61.11	20220926	0.21	N	038060	500	240 억	3676648	N	N	N	N
98	20230814	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1429	3	2	0.21	383228154	264481	123.45	1426	1472	1415	1853	999	1426	1448.98	7.71	-38332	1473	1449	1426	1402	1379	1461	1414	241	427	500	1020	1	1	48103069	687	4.33	0.69	12	0.55	330.00	2077.00	1810	20230519	-21.05	900	20220926	58.78	1810	-21.05	20230519	960	48.85	20230103	1810	-21.05	20230519	900	58.78	20220926	0.22	N	038060	500	240 억	3709260	N	N	N	N
99	20230814	150417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1436	10	2	0.70	369309588	254757	118.91	1426	1472	1415	1853	999	1426	1449.65	7.71	-36993	1473	1449	1426	1402	1379	1461	1414	241	427	500	1020	1	1	48103069	691	4.35	0.69	12	0.53	330.00	2077.00	1810	20230519	-20.66	900	20220926	59.56	1810	-20.66	20230519	960	49.58	20230103	1810	-20.66	20230519	900	59.56	20220926	0.22	N	038060	500	240 억	3709260	N	N	N	N
100	20230814	140418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1432	6	2	0.42	361529253	249313	116.37	1426	1472	1415	1853	999	1426	1450.10	7.71	-36202	1473	1449	1426	1402	1379	1461	1414	241	427	500	1020	1	1	48103069	689	4.34	0.69	12	0.52	330.00	2077.00	1810	20230519	-20.88	900	20220926	59.11	1810	-20.88	20230519	960	49.17	20230103	1810	-20.88	20230519	900	59.11	20220926	0.22	N	038060	500	240 억	3709260	N	N	N	N
101	20230814	130416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1439	13	2	0.91	329742401	227203	106.05	1426	1472	1415	1853	999	1426	1451.31	7.71	-27352	1473	1449	1426	1402	1379	1461	1414	241	427	500	1020	1	1	48103069	692	4.36	0.69	12	0.47	330.00	2077.00	1810	20230519	-20.50	900	20220926	59.89	1810	-20.50	20230519	960	49.90	20230103	1810	-20.50	20230519	900	59.89	20220926	0.22	N	038060	500	240 억	3709260	N	N	N	N
102	20230814	120417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	36	2	2.52	296311469	204179	95.30	1426	1472	1415	1853	999	1426	1451.23	7.71	-18259	1473	1449	1426	1402	1379	1461	1414	241	427	500	1020	1	1	48103069	703	4.43	0.70	12	0.42	330.00	2077.00	1810	20230519	-19.23	900	20220926	62.44	1810	-19.23	20230519	960	52.29	20230103	1810	-19.23	20230519	900	62.44	20220926	0.22	N	038060	500	240 억	3709260	N	N	N	N
103	20230814	110416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1438	12	2	0.84	217180598	150061	70.04	1426	1465	1415	1853	999	1426	1447.28	7.71	-19584	1473	1449	1426	1402	1379	1461	1414	241	427	500	1020	1	1	48103069	692	4.36	0.69	12	0.31	330.00	2077.00	1810	20230519	-20.55	900	20220926	59.78	1810	-20.55	20230519	960	49.79	20230103	1810	-20.55	20230519	900	59.78	20220926	0.22	N	038060	500	240 억	3709260	N	N	N	N
104	20230814	100416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1424	-2	5	-0.14	141611909	98101	45.79	1426	1460	1415	1853	999	1426	1443.53	7.71	-22775	1473	1449	1426	1402	1379	1461	1414	241	427	500	1020	1	1	48103069	685	4.32	0.69	12	0.20	330.00	2077.00	1810	20230519	-21.33	900	20220926	58.22	1810	-21.33	20230519	960	48.33	20230103	1810	-21.33	20230519	900	58.22	20220926	0.22	N	038060	500	240 억	3709260	N	N	N	N
105	20230814	090415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1426	0	3	0.00	12740297	8948	4.18	1426	1439	1415	1853	999	1426	1423.82	7.71	-4585	1473	1449	1426	1402	1379	1461	1414	241	427	500	1020	1	1	48103069	686	4.32	0.69	12	0.02	330.00	2077.00	1810	20230519	-21.22	900	20220926	58.44	1810	-21.22	20230519	960	48.54	20230103	1810	-21.22	20230519	900	58.44	20220926	0.22	N	038060	500	240 억	3709260	N	N	N	N
106	20230811	160415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1426	21	2	1.49	306449754	214225	67.34	1405	1450	1403	1826	984	1405	1430.50	7.72	-4179	1479	1441	1378	1340	1277	1461	1360	241	421	500	1010	1	1	48103069	686	4.32	0.69	12	0.45	330.00	2077.00	1810	20230519	-21.22	900	20220926	58.44	1810	-21.22	20230519	960	48.54	20230103	1810	-21.22	20230519	900	58.44	20220926	0.22	N	038060	500	240 억	3714455	N	N	N	N
107	20230811	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1415	10	2	0.71	294543829	205833	64.71	1405	1450	1403	1826	984	1405	1430.98	7.72	-4887	1479	1441	1378	1340	1277	1461	1360	241	421	500	1010	1	1	48103069	681	4.29	0.68	12	0.43	330.00	2077.00	1810	20230519	-21.82	900	20220926	57.22	1810	-21.82	20230519	960	47.40	20230103	1810	-21.82	20230519	900	57.22	20220926	0.22	N	038060	500	240 억	3714455	N	N	N	N
108	20230811	140415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	22	2	1.57	275906153	192705	60.58	1405	1450	1403	1826	984	1405	1431.75	7.72	1096	1479	1441	1378	1340	1277	1461	1360	241	421	500	1010	1	1	48103069	686	4.32	0.69	12	0.40	330.00	2077.00	1810	20230519	-21.16	900	20220926	58.56	1810	-21.16	20230519	960	48.65	20230103	1810	-21.16	20230519	900	58.56	20220926	0.22	N	038060	500	240 억	3714455	N	N	N	N
109	20230811	130413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1430	25	2	1.78	245480666	171364	53.87	1405	1450	1403	1826	984	1405	1432.51	7.72	12176	1479	1441	1378	1340	1277	1461	1360	241	421	500	1010	1	1	48103069	688	4.33	0.69	12	0.36	330.00	2077.00	1810	20230519	-20.99	900	20220926	58.89	1810	-20.99	20230519	960	48.96	20230103	1810	-20.99	20230519	900	58.89	20220926	0.22	N	038060	500	240 억	3714455	N	N	N	N
110	20230811	120412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1433	28	2	1.99	223150291	155770	48.97	1405	1450	1403	1826	984	1405	1432.56	7.72	13196	1479	1441	1378	1340	1277	1461	1360	241	421	500	1010	1	1	48103069	689	4.34	0.69	12	0.32	330.00	2077.00	1810	20230519	-20.83	900	20220926	59.22	1810	-20.83	20230519	960	49.27	20230103	1810	-20.83	20230519	900	59.22	20220926	0.22	N	038060	500	240 억	3714455	N	N	N	N
111	20230811	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	40	2	2.85	200553734	140074	44.03	1405	1450	1403	1826	984	1405	1431.77	7.72	13904	1479	1441	1378	1340	1277	1461	1360	241	421	500	1010	1	1	48103069	695	4.38	0.70	12	0.29	330.00	2077.00	1810	20230519	-20.17	900	20220926	60.56	1810	-20.17	20230519	960	50.52	20230103	1810	-20.17	20230519	900	60.56	20220926	0.22	N	038060	500	240 억	3714455	N	N	N	N
112	20230811	100408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1439	34	2	2.42	150962686	105703	33.23	1405	1449	1403	1826	984	1405	1428.18	7.72	19363	1479	1441	1378	1340	1277	1461	1360	241	421	500	1010	1	1	48103069	692	4.36	0.69	12	0.22	330.00	2077.00	1810	20230519	-20.50	900	20220926	59.89	1810	-20.50	20230519	960	49.90	20230103	1810	-20.50	20230519	900	59.89	20220926	0.22	N	038060	500	240 억	3714455	N	N	N	N
113	20230811	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1403	-2	5	-0.14	11153266	7924	2.49	1405	1432	1403	1826	984	1405	1407.53	7.72	-137	1479	1441	1378	1340	1277	1461	1360	241	421	500	1010	1	1	48103069	675	4.25	0.68	12	0.02	330.00	2077.00	1810	20230519	-22.49	900	20220926	55.89	1810	-22.49	20230519	960	46.15	20230103	1810	-22.49	20230519	900	55.89	20220926	0.22	N	038060	500	240 억	3714455	N	N	N	N
114	20230810	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1405	70	2	5.24	437311643	316700	540.63	1335	1416	1315	1735	935	1335	1380.83	7.68	21790	1374	1354	1322	1302	1270	1364	1312	241	400	500	960	1	1	48103069	676	4.26	0.68	12	0.66	330.00	2077.00	1810	20230519	-22.38	900	20220926	56.11	1810	-22.38	20230519	960	46.35	20230103	1810	-22.38	20230519	900	56.11	20220926	0.23	N	038060	500	240 억	3693398	N	N	N	N
115	20230810	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1402	67	2	5.02	416106451	301583	514.82	1335	1416	1315	1735	935	1335	1379.74	7.68	16888	1374	1354	1322	1302	1270	1364	1312	241	400	500	960	1	1	48103069	674	4.25	0.68	12	0.63	330.00	2077.00	1810	20230519	-22.54	900	20220926	55.78	1810	-22.54	20230519	960	46.04	20230103	1810	-22.54	20230519	900	55.78	20220926	0.23	N	038060	500	240 억	3693398	N	N	N	N
116	20230810	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1415	80	2	5.99	367141510	266646	455.18	1335	1416	1315	1735	935	1335	1376.89	7.68	14471	1374	1354	1322	1302	1270	1364	1312	241	400	500	960	1	1	48103069	681	4.29	0.68	12	0.55	330.00	2077.00	1810	20230519	-21.82	900	20220926	57.22	1810	-21.82	20230519	960	47.40	20230103	1810	-21.82	20230519	900	57.22	20220926	0.23	N	038060	500	240 억	3693398	N	N	N	N
117	20230810	130404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1328	-7	5	-0.52	48558248	36552	62.40	1335	1340	1315	1735	935	1335	1328.47	7.68	-5959	1374	1354	1322	1302	1270	1364	1312	241	400	500	960	1	1	48103069	639	4.02	0.64	12	0.08	330.00	2077.00	1810	20230519	-26.63	900	20220926	47.56	1810	-26.63	20230519	960	38.33	20230103	1810	-26.63	20230519	900	47.56	20220926	0.23	N	038060	500	240 억	3693398	N	N	N	N
118	20230810	120409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1333	-2	5	-0.15	41312684	31093	53.08	1335	1340	1315	1735	935	1335	1328.68	7.68	-5631	1374	1354	1322	1302	1270	1364	1312	241	400	500	960	1	1	48103069	641	4.04	0.64	12	0.06	330.00	2077.00	1810	20230519	-26.35	900	20220926	48.11	1810	-26.35	20230519	960	38.85	20230103	1810	-26.35	20230519	900	48.11	20220926	0.23	N	038060	500	240 억	3693398	N	N	N	N
119	20230810	110412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1333	-2	5	-0.15	37300958	28081	47.94	1335	1340	1315	1735	935	1335	1328.33	7.68	-5378	1374	1354	1322	1302	1270	1364	1312	241	400	500	960	1	1	48103069	641	4.04	0.64	12	0.06	330.00	2077.00	1810	20230519	-26.35	900	20220926	48.11	1810	-26.35	20230519	960	38.85	20230103	1810	-26.35	20230519	900	48.11	20220926	0.23	N	038060	500	240 억	3693398	N	N	N	N
120	20230810	100410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1332	-3	5	-0.22	25769895	19431	33.17	1335	1340	1315	1735	935	1335	1326.23	7.68	-4033	1374	1354	1322	1302	1270	1364	1312	241	400	500	960	1	1	48103069	641	4.04	0.64	12	0.04	330.00	2077.00	1810	20230519	-26.41	900	20220926	48.00	1810	-26.41	20230519	960	38.75	20230103	1810	-26.41	20230519	900	48.00	20220926	0.23	N	038060	500	240 억	3693398	N	N	N	N
121	20230810	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1323	-12	5	-0.90	3873133	2911	4.97	1335	1335	1318	1735	935	1335	1330.52	7.68	-1234	1374	1354	1322	1302	1270	1364	1312	241	400	500	960	1	1	48103069	636	4.01	0.64	12	0.01	330.00	2077.00	1810	20230519	-26.91	900	20220926	47.00	1810	-26.91	20230519	960	37.81	20230103	1810	-26.91	20230519	900	47.00	20220926	0.23	N	038060	500	240 억	3693398	N	N	N	N
122	20230809	160409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1335	45	2	3.49	77856341	58577	56.99	1290	1342	1290	1677	903	1290	1329.13	7.65	11496	1343	1316	1303	1276	1263	1310	1270	241	387	500	920	1	1	48103069	642	4.05	0.64	12	0.12	330.00	2077.00	1810	20230519	-26.24	900	20220926	48.33	1810	-26.24	20230519	960	39.06	20230103	1810	-26.24	20230519	900	48.33	20220926	0.25	N	038060	500	240 억	3681902	N	N	N	N
123	20230809	150404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1318	28	2	2.17	70377713	52948	51.51	1290	1342	1290	1677	903	1290	1329.19	7.65	11087	1343	1316	1303	1276	1263	1310	1270	241	387	500	920	1	1	48103069	634	3.99	0.63	12	0.11	330.00	2077.00	1810	20230519	-27.18	900	20220926	46.44	1810	-27.18	20230519	960	37.29	20230103	1810	-27.18	20230519	900	46.44	20220926	0.25	N	038060	500	240 억	3681902	N	N	N	N
124	20230809	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	41	2	3.18	67508955	50790	49.41	1290	1342	1290	1677	903	1290	1329.18	7.65	10789	1343	1316	1303	1276	1263	1310	1270	241	387	500	920	1	1	48103069	640	4.03	0.64	12	0.11	330.00	2077.00	1810	20230519	-26.46	900	20220926	47.89	1810	-26.46	20230519	960	38.65	20230103	1810	-26.46	20230519	900	47.89	20220926	0.25	N	038060	500	240 억	3681902	N	N	N	N
125	20230809	130412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1336	46	2	3.57	61469112	46254	45.00	1290	1342	1290	1677	903	1290	1328.95	7.65	10336	1343	1316	1303	1276	1263	1310	1270	241	387	500	920	1	1	48103069	643	4.05	0.64	12	0.10	330.00	2077.00	1810	20230519	-26.19	900	20220926	48.44	1810	-26.19	20230519	960	39.17	20230103	1810	-26.19	20230519	900	48.44	20220926	0.25	N	038060	500	240 억	3681902	N	N	N	N
126	20230809	120410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1338	48	2	3.72	42184784	31816	30.95	1290	1342	1290	1677	903	1290	1325.90	7.65	10106	1343	1316	1303	1276	1263	1310	1270	241	387	500	920	1	1	48103069	644	4.05	0.64	12	0.07	330.00	2077.00	1810	20230519	-26.08	900	20220926	48.67	1810	-26.08	20230519	960	39.38	20230103	1810	-26.08	20230519	900	48.67	20220926	0.25	N	038060	500	240 억	3681902	N	N	N	N
127	20230809	110409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1323	33	2	2.56	8862547	6733	6.55	1290	1326	1290	1677	903	1290	1316.29	7.65	1305	1343	1316	1303	1276	1263	1310	1270	241	387	500	920	1	1	48103069	636	4.01	0.64	12	0.01	330.00	2077.00	1810	20230519	-26.91	900	20220926	47.00	1810	-26.91	20230519	960	37.81	20230103	1810	-26.91	20230519	900	47.00	20220926	0.25	N	038060	500	240 억	3681902	N	N	N	N
128	20230809	100403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1314	24	2	1.86	7757105	5895	5.73	1290	1326	1290	1677	903	1290	1315.88	7.65	639	1343	1316	1303	1276	1263	1310	1270	241	387	500	920	1	1	48103069	632	3.98	0.63	12	0.01	330.00	2077.00	1810	20230519	-27.40	900	20220926	46.00	1810	-27.40	20230519	960	36.88	20230103	1810	-27.40	20230519	900	46.00	20220926	0.25	N	038060	500	240 억	3681902	N	N	N	N
129	20230809	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1290	0	3	0.00	292830	227	0.22	1290	1290	1290	1677	903	1290	1290.00	7.65	-29	1343	1316	1303	1276	1263	1310	1270	241	387	500	920	1	1	48103069	621	3.91	0.62	12	0.00	330.00	2077.00	1810	20230519	-28.73	900	20220926	43.33	1810	-28.73	20230519	960	34.38	20230103	1810	-28.73	20230519	900	43.33	20220926	0.25	N	038060	500	240 억	3681902	N	N	N	N
130	20230808	160412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1290	-41	5	-3.08	134135606	102745	125.99	1316	1330	1290	1730	932	1331	1305.59	7.72	-36492	1362	1346	1321	1305	1280	1334	1293	241	399	500	950	1	1	48103069	621	3.91	0.62	12	0.21	330.00	2077.00	1810	20230519	-28.73	900	20220926	43.33	1810	-28.73	20230519	960	34.38	20230103	1810	-28.73	20230519	900	43.33	20220926	0.26	N	038060	500	240 억	3715629	N	N	N	N
131	20230808	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1300	-31	5	-2.33	118960169	91040	111.64	1316	1330	1292	1730	932	1331	1306.68	7.72	-36175	1362	1346	1321	1305	1280	1334	1293	241	399	500	950	1	1	48103069	625	3.94	0.63	12	0.19	330.00	2077.00	1810	20230519	-28.18	900	20220926	44.44	1810	-28.18	20230519	960	35.42	20230103	1810	-28.18	20230519	900	44.44	20220926	0.26	N	038060	500	240 억	3715629	N	N	N	N
132	20230808	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1312	-19	5	-1.43	105524681	80748	99.02	1316	1330	1292	1730	932	1331	1306.84	7.72	-29116	1362	1346	1321	1305	1280	1334	1293	241	399	500	950	1	1	48103069	631	3.98	0.63	12	0.17	330.00	2077.00	1810	20230519	-27.51	900	20220926	45.78	1810	-27.51	20230519	960	36.67	20230103	1810	-27.51	20230519	900	45.78	20220926	0.26	N	038060	500	240 억	3715629	N	N	N	N
133	20230808	130400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1302	-29	5	-2.18	77878381	59569	73.05	1316	1330	1292	1730	932	1331	1307.36	7.72	-19618	1362	1346	1321	1305	1280	1334	1293	241	399	500	950	1	1	48103069	626	3.95	0.63	12	0.12	330.00	2077.00	1810	20230519	-28.07	900	20220926	44.67	1810	-28.07	20230519	960	35.62	20230103	1810	-28.07	20230519	900	44.67	20220926	0.26	N	038060	500	240 억	3715629	N	N	N	N
134	20230808	120405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1298	-33	5	-2.48	66225759	50618	62.07	1316	1330	1292	1730	932	1331	1308.34	7.72	-16380	1362	1346	1321	1305	1280	1334	1293	241	399	500	950	1	1	48103069	624	3.93	0.62	12	0.11	330.00	2077.00	1810	20230519	-28.29	900	20220926	44.22	1810	-28.29	20230519	960	35.21	20230103	1810	-28.29	20230519	900	44.22	20220926	0.26	N	038060	500	240 억	3715629	N	N	N	N
135	20230808	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1302	-29	5	-2.18	43521205	33128	40.62	1316	1330	1301	1730	932	1331	1313.73	7.72	-14779	1362	1346	1321	1305	1280	1334	1293	241	399	500	950	1	1	48103069	626	3.95	0.63	12	0.07	330.00	2077.00	1810	20230519	-28.07	900	20220926	44.67	1810	-28.07	20230519	960	35.62	20230103	1810	-28.07	20230519	900	44.67	20220926	0.26	N	038060	500	240 억	3715629	N	N	N	N
136	20230808	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1318	-13	5	-0.98	25173573	19105	23.43	1316	1330	1310	1730	932	1331	1317.64	7.72	-1750	1362	1346	1321	1305	1280	1334	1293	241	399	500	950	1	1	48103069	634	3.99	0.63	12	0.04	330.00	2077.00	1810	20230519	-27.18	900	20220926	46.44	1810	-27.18	20230519	960	37.29	20230103	1810	-27.18	20230519	900	46.44	20220926	0.26	N	038060	500	240 억	3715629	N	N	N	N
137	20230808	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1311	-20	5	-1.50	1835147	1396	1.71	1316	1321	1310	1730	932	1331	1314.58	7.72	-29	1362	1346	1321	1305	1280	1334	1293	241	399	500	950	1	1	48103069	631	3.97	0.63	12	0.00	330.00	2077.00	1810	20230519	-27.57	900	20220926	45.67	1810	-27.57	20230519	960	36.56	20230103	1810	-27.57	20230519	900	45.67	20220926	0.26	N	038060	500	240 억	3715629	N	N	N	N
138	20230807	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	9	2	0.68	107063170	81212	75.80	1337	1337	1296	1718	926	1322	1318.32	7.74	-8623	1412	1366	1293	1247	1174	1390	1271	241	396	500	950	1	1	48103069	640	4.03	0.64	12	0.17	330.00	2077.00	1810	20230519	-26.46	900	20220926	47.89	1810	-26.46	20230519	960	38.65	20230103	1810	-26.46	20230519	900	47.89	20220926	0.27	N	038060	500	240 억	3724210	N	N	N	N
139	20230807	150402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1313	-9	5	-0.68	83871564	63630	59.39	1337	1337	1300	1718	926	1322	1318.11	7.74	-12949	1412	1366	1293	1247	1174	1390	1271	241	396	500	950	1	1	48103069	632	3.98	0.63	12	0.13	330.00	2077.00	1810	20230519	-27.46	900	20220926	45.89	1810	-27.46	20230519	960	36.77	20230103	1810	-27.46	20230519	900	45.89	20220926	0.27	N	038060	500	240 억	3724210	N	N	N	N
140	20230807	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1324	2	2	0.15	54588287	41400	38.64	1337	1337	1300	1718	926	1322	1318.56	7.74	-13662	1412	1366	1293	1247	1174	1390	1271	241	396	500	950	1	1	48103069	637	4.01	0.64	12	0.09	330.00	2077.00	1810	20230519	-26.85	900	20220926	47.11	1810	-26.85	20230519	960	37.92	20230103	1810	-26.85	20230519	900	47.11	20220926	0.27	N	038060	500	240 억	3724210	N	N	N	N
141	20230807	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1331	9	2	0.68	47596489	36130	33.72	1337	1337	1300	1718	926	1322	1317.37	7.74	-9636	1412	1366	1293	1247	1174	1390	1271	241	396	500	950	1	1	48103069	640	4.03	0.64	12	0.08	330.00	2077.00	1810	20230519	-26.46	900	20220926	47.89	1810	-26.46	20230519	960	38.65	20230103	1810	-26.46	20230519	900	47.89	20220926	0.27	N	038060	500	240 억	3724210	N	N	N	N
142	20230807	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1332	10	2	0.76	43080780	32735	30.55	1337	1337	1300	1718	926	1322	1316.05	7.74	-9249	1412	1366	1293	1247	1174	1390	1271	241	396	500	950	1	1	48103069	641	4.04	0.64	12	0.07	330.00	2077.00	1810	20230519	-26.41	900	20220926	48.00	1810	-26.41	20230519	960	38.75	20230103	1810	-26.41	20230519	900	48.00	20220926	0.27	N	038060	500	240 억	3724210	N	N	N	N
143	20230807	110358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1330	8	2	0.61	36326873	27653	25.81	1337	1337	1300	1718	926	1322	1313.67	7.74	-9479	1412	1366	1293	1247	1174	1390	1271	241	396	500	950	1	1	48103069	640	4.03	0.64	12	0.06	330.00	2077.00	1810	20230519	-26.52	900	20220926	47.78	1810	-26.52	20230519	960	38.54	20230103	1810	-26.52	20230519	900	47.78	20220926	0.27	N	038060	500	240 억	3724210	N	N	N	N
144	20230807	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1308	-14	5	-1.06	27521346	21001	19.60	1337	1337	1300	1718	926	1322	1310.48	7.74	-8866	1412	1366	1293	1247	1174	1390	1271	241	396	500	950	1	1	48103069	629	3.96	0.63	12	0.04	330.00	2077.00	1810	20230519	-27.73	900	20220926	45.33	1810	-27.73	20230519	960	36.25	20230103	1810	-27.73	20230519	900	45.33	20220926	0.27	N	038060	500	240 억	3724210	N	N	N	N
145	20230807	090402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1317	-5	5	-0.38	6381005	4815	4.49	1337	1337	1316	1718	926	1322	1325.23	7.74	-4510	1412	1366	1293	1247	1174	1390	1271	241	396	500	950	1	1	48103069	634	3.99	0.63	12	0.01	330.00	2077.00	1810	20230519	-27.24	900	20220926	46.33	1810	-27.24	20230519	960	37.19	20230103	1810	-27.24	20230519	900	46.33	20220926	0.27	N	038060	500	240 억	3724210	N	N	N	N
146	20230804	160359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1322	22	2	1.69	138707975	107137	96.31	1300	1339	1220	1690	910	1300	1294.68	7.69	22667	1373	1336	1303	1266	1233	1320	1250	241	390	500	930	1	1	48103069	636	4.01	0.64	12	0.22	330.00	2077.00	1810	20230519	-26.96	900	20220926	46.89	1810	-26.96	20230519	960	37.71	20230103	1810	-26.96	20230519	900	46.89	20220926	0.29	N	038060	500	240 억	3700623	N	N	N	N
147	20230804	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1312	12	2	0.92	130163374	100648	90.48	1300	1339	1220	1690	910	1300	1293.25	7.69	25684	1373	1336	1303	1266	1233	1320	1250	241	390	500	930	1	1	48103069	631	3.98	0.63	12	0.21	330.00	2077.00	1810	20230519	-27.51	900	20220926	45.78	1810	-27.51	20230519	960	36.67	20230103	1810	-27.51	20230519	900	45.78	20220926	0.29	N	038060	500	240 억	3700623	N	N	N	N
148	20230804	140405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1320	20	2	1.54	116591901	90309	81.18	1300	1339	1220	1690	910	1300	1291.03	7.69	21050	1373	1336	1303	1266	1233	1320	1250	241	390	500	930	1	1	48103069	635	4.00	0.64	12	0.19	330.00	2077.00	1810	20230519	-27.07	900	20220926	46.67	1810	-27.07	20230519	960	37.50	20230103	1810	-27.07	20230519	900	46.67	20220926	0.29	N	038060	500	240 억	3700623	N	N	N	N
149	20230804	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1325	25	2	1.92	115825007	89728	80.66	1300	1339	1220	1690	910	1300	1290.85	7.69	20814	1373	1336	1303	1266	1233	1320	1250	241	390	500	930	1	1	48103069	637	4.02	0.64	12	0.19	330.00	2077.00	1810	20230519	-26.80	900	20220926	47.22	1810	-26.80	20230519	960	38.02	20230103	1810	-26.80	20230519	900	47.22	20220926	0.29	N	038060	500	240 억	3700623	N	N	N	N
150	20230804	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1328	28	2	2.15	106981813	83044	74.65	1300	1339	1220	1690	910	1300	1288.25	7.69	24903	1373	1336	1303	1266	1233	1320	1250	241	390	500	930	1	1	48103069	639	4.02	0.64	12	0.17	330.00	2077.00	1810	20230519	-26.63	900	20220926	47.56	1810	-26.63	20230519	960	38.33	20230103	1810	-26.63	20230519	900	47.56	20220926	0.29	N	038060	500	240 억	3700623	N	N	N	N
151	20230804	110401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1323	23	2	1.77	98771481	76840	69.07	1300	1339	1220	1690	910	1300	1285.42	7.69	27595	1373	1336	1303	1266	1233	1320	1250	241	390	500	930	1	1	48103069	636	4.01	0.64	12	0.16	330.00	2077.00	1810	20230519	-26.91	900	20220926	47.00	1810	-26.91	20230519	960	37.81	20230103	1810	-26.91	20230519	900	47.00	20220926	0.29	N	038060	500	240 억	3700623	N	N	N	N
152	20230804	100356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1305	5	2	0.38	74191594	58143	52.27	1300	1313	1220	1690	910	1300	1276.02	7.69	20431	1373	1336	1303	1266	1233	1320	1250	241	390	500	930	1	1	48103069	628	3.95	0.63	12	0.12	330.00	2077.00	1810	20230519	-27.90	900	20220926	45.00	1810	-27.90	20230519	960	35.94	20230103	1810	-27.90	20230519	900	45.00	20220926	0.29	N	038060	500	240 억	3700623	N	N	N	N
153	20230804	090356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1301	1	2	0.08	839315	646	0.58	1300	1301	1292	1690	910	1300	1299.25	7.69	-582	1373	1336	1303	1266	1233	1320	1250	241	390	500	930	1	1	48103069	626	3.94	0.63	12	0.00	330.00	2077.00	1810	20230519	-28.12	900	20220926	44.56	1810	-28.12	20230519	960	35.52	20230103	1810	-28.12	20230519	900	44.56	20220926	0.29	N	038060	500	240 억	3700623	N	N	N	N
154	20230803	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1300	-33	5	-2.48	144517435	110540	114.68	1306	1340	1270	1732	934	1333	1307.38	7.69	-699	1397	1364	1342	1309	1287	1381	1326	241	399	500	950	1	1	48103069	625	3.94	0.63	12	0.23	330.00	2077.00	1810	20230519	-28.18	900	20220926	44.44	1810	-28.18	20230519	960	35.42	20230103	1810	-28.18	20230519	900	44.44	20220926	0.27	N	038060	500	240 억	3699692	N	N	N	N
155	20230803	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1314	-19	5	-1.43	133479908	102120	105.94	1306	1340	1270	1732	934	1333	1307.09	7.69	4292	1397	1364	1342	1309	1287	1381	1326	241	399	500	950	1	1	48103069	632	3.98	0.63	12	0.21	330.00	2077.00	1810	20230519	-27.40	900	20220926	46.00	1810	-27.40	20230519	960	36.88	20230103	1810	-27.40	20230519	900	46.00	20220926	0.27	N	038060	500	240 억	3699692	N	N	N	N
156	20230803	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1303	-30	5	-2.25	106523978	81397	84.44	1306	1340	1288	1732	934	1333	1308.70	7.69	-395	1397	1364	1342	1309	1287	1381	1326	241	399	500	950	1	1	48103069	627	3.95	0.63	12	0.17	330.00	2077.00	1810	20230519	-28.01	900	20220926	44.78	1810	-28.01	20230519	960	35.73	20230103	1810	-28.01	20230519	900	44.78	20220926	0.27	N	038060	500	240 억	3699692	N	N	N	N
157	20230803	130359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1314	-19	5	-1.43	90342656	69037	71.62	1306	1340	1288	1732	934	1333	1308.61	7.69	-6120	1397	1364	1342	1309	1287	1381	1326	241	399	500	950	1	1	48103069	632	3.98	0.63	12	0.14	330.00	2077.00	1810	20230519	-27.40	900	20220926	46.00	1810	-27.40	20230519	960	36.88	20230103	1810	-27.40	20230519	900	46.00	20220926	0.27	N	038060	500	240 억	3699692	N	N	N	N
158	20230803	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1307	-26	5	-1.95	77711911	59320	61.54	1306	1340	1298	1732	934	1333	1310.05	7.69	-6772	1397	1364	1342	1309	1287	1381	1326	241	399	500	950	1	1	48103069	629	3.96	0.63	12	0.12	330.00	2077.00	1810	20230519	-27.79	900	20220926	45.22	1810	-27.79	20230519	960	36.15	20230103	1810	-27.79	20230519	900	45.22	20220926	0.27	N	038060	500	240 억	3699692	N	N	N	N
159	20230803	110355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1304	-29	5	-2.18	67751173	51678	53.61	1306	1340	1298	1732	934	1333	1311.03	7.69	-1055	1397	1364	1342	1309	1287	1381	1326	241	399	500	950	1	1	48103069	627	3.95	0.63	12	0.11	330.00	2077.00	1810	20230519	-27.96	900	20220926	44.89	1810	-27.96	20230519	960	35.83	20230103	1810	-27.96	20230519	900	44.89	20220926	0.27	N	038060	500	240 억	3699692	N	N	N	N
160	20230803	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1329	-4	5	-0.30	31257921	23788	24.68	1306	1340	1299	1732	934	1333	1314.02	7.69	-325	1397	1364	1342	1309	1287	1381	1326	241	399	500	950	1	1	48103069	639	4.03	0.64	12	0.05	330.00	2077.00	1810	20230519	-26.57	900	20220926	47.67	1810	-26.57	20230519	960	38.44	20230103	1810	-26.57	20230519	900	47.67	20220926	0.27	N	038060	500	240 억	3699692	N	N	N	N
161	20230803	090355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1308	-25	5	-1.88	2931448	2242	2.33	1306	1320	1306	1732	934	1333	1307.51	7.69	-162	1397	1364	1342	1309	1287	1381	1326	241	399	500	950	1	1	48103069	629	3.96	0.63	12	0.00	330.00	2077.00	1810	20230519	-27.73	900	20220926	45.33	1810	-27.73	20230519	960	36.25	20230103	1810	-27.73	20230519	900	45.33	20220926	0.27	N	038060	500	240 억	3699692	N	N	N	N
162	20230802	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1333	-6	5	-0.45	129404947	96371	102.99	1330	1375	1320	1740	938	1339	1342.78	7.74	-23265	1400	1369	1346	1315	1292	1358	1304	241	401	500	960	1	1	48103069	641	4.04	0.64	12	0.20	330.00	2077.00	1810	20230519	-26.35	900	20220926	48.11	1810	-26.35	20230519	960	38.85	20230103	1810	-26.35	20230519	900	48.11	20220926	0.26	N	038060	500	240 억	3722956	N	N	N	N
163	20230802	150401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1333	-6	5	-0.45	119702653	89092	95.21	1330	1375	1320	1740	938	1339	1343.58	7.74	-18181	1400	1369	1346	1315	1292	1358	1304	241	401	500	960	1	1	48103069	641	4.04	0.64	12	0.19	330.00	2077.00	1810	20230519	-26.35	900	20220926	48.11	1810	-26.35	20230519	960	38.85	20230103	1810	-26.35	20230519	900	48.11	20220926	0.26	N	038060	500	240 억	3722956	N	N	N	N
164	20230802	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1328	-11	5	-0.82	110345978	82046	87.68	1330	1375	1320	1740	938	1339	1344.93	7.74	-16382	1400	1369	1346	1315	1292	1358	1304	241	401	500	960	1	1	48103069	639	4.02	0.64	12	0.17	330.00	2077.00	1810	20230519	-26.63	900	20220926	47.56	1810	-26.63	20230519	960	38.33	20230103	1810	-26.63	20230519	900	47.56	20220926	0.26	N	038060	500	240 억	3722956	N	N	N	N
165	20230802	130356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1328	-11	5	-0.82	95452370	70808	75.67	1330	1375	1328	1740	938	1339	1348.04	7.74	-11268	1400	1369	1346	1315	1292	1358	1304	241	401	500	960	1	1	48103069	639	4.02	0.64	12	0.15	330.00	2077.00	1810	20230519	-26.63	900	20220926	47.56	1810	-26.63	20230519	960	38.33	20230103	1810	-26.63	20230519	900	47.56	20220926	0.26	N	038060	500	240 억	3722956	N	N	N	N
166	20230802	120352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1339	0	3	0.00	81834955	60610	64.77	1330	1375	1330	1740	938	1339	1350.19	7.74	-4874	1400	1369	1346	1315	1292	1358	1304	241	401	500	960	1	1	48103069	644	4.06	0.64	12	0.13	330.00	2077.00	1810	20230519	-26.02	900	20220926	48.78	1810	-26.02	20230519	960	39.48	20230103	1810	-26.02	20230519	900	48.78	20220926	0.26	N	038060	500	240 억	3722956	N	N	N	N
167	20230802	110351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1348	9	2	0.67	56928216	41977	44.86	1330	1375	1330	1740	938	1339	1356.18	7.74	-4890	1400	1369	1346	1315	1292	1358	1304	241	401	500	960	1	1	48103069	648	4.08	0.65	12	0.09	330.00	2077.00	1810	20230519	-25.52	900	20220926	49.78	1810	-25.52	20230519	960	40.42	20230103	1810	-25.52	20230519	900	49.78	20220926	0.26	N	038060	500	240 억	3722956	N	N	N	N
168	20230802	100353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1361	22	2	1.64	42144769	31074	33.21	1330	1375	1330	1740	938	1339	1356.27	7.74	-142	1400	1369	1346	1315	1292	1358	1304	241	401	500	960	1	1	48103069	655	4.12	0.66	12	0.06	330.00	2077.00	1810	20230519	-24.81	900	20220926	51.22	1810	-24.81	20230519	960	41.77	20230103	1810	-24.81	20230519	900	51.22	20220926	0.26	N	038060	500	240 억	3722956	N	N	N	N
169	20230802	090352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1330	-9	5	-0.67	3233230	2431	2.60	1330	1330	1330	1740	938	1339	1330.00	7.74	677	1400	1369	1346	1315	1292	1358	1304	241	401	500	960	1	1	48103069	640	4.03	0.64	12	0.01	330.00	2077.00	1810	20230519	-26.52	900	20220926	47.78	1810	-26.52	20230519	960	38.54	20230103	1810	-26.52	20230519	900	47.78	20220926	0.26	N	038060	500	240 억	3722956	N	N	N	N
170	20230801	160354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1339	0	3	0.00	124410558	93135	46.11	1377	1377	1323	1740	938	1339	1335.81	7.79	-24288	1389	1364	1345	1320	1301	1354	1310	241	401	500	960	1	1	48103069	644	4.06	0.64	12	0.19	330.00	2077.00	1810	20230519	-26.02	900	20220926	48.78	1810	-26.02	20230519	960	39.48	20230103	1810	-26.02	20230519	900	48.78	20220926	0.24	N	038060	500	240 억	3749201	N	N	N	N
171	20230801	150350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1340	1	2	0.07	112282905	84096	41.64	1377	1377	1323	1740	938	1339	1335.18	7.79	-23458	1389	1364	1345	1320	1301	1354	1310	241	401	500	960	1	1	48103069	645	4.06	0.65	12	0.17	330.00	2077.00	1810	20230519	-25.97	900	20220926	48.89	1810	-25.97	20230519	960	39.58	20230103	1810	-25.97	20230519	900	48.89	20220926	0.24	N	038060	500	240 억	3749201	N	N	N	N
172	20230801	140359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1336	-3	5	-0.22	107495116	80516	39.86	1377	1377	1323	1740	938	1339	1335.08	7.79	-23250	1389	1364	1345	1320	1301	1354	1310	241	401	500	960	1	1	48103069	643	4.05	0.64	12	0.17	330.00	2077.00	1810	20230519	-26.19	900	20220926	48.44	1810	-26.19	20230519	960	39.17	20230103	1810	-26.19	20230519	900	48.44	20220926	0.24	N	038060	500	240 억	3749201	N	N	N	N
173	20230801	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1335	-4	5	-0.30	57230487	42656	21.12	1377	1377	1334	1740	938	1339	1341.67	7.79	-4703	1389	1364	1345	1320	1301	1354	1310	241	401	500	960	1	1	48103069	642	4.05	0.64	12	0.09	330.00	2077.00	1810	20230519	-26.24	900	20220926	48.33	1810	-26.24	20230519	960	39.06	20230103	1810	-26.24	20230519	900	48.33	20220926	0.24	N	038060	500	240 억	3749201	N	N	N	N
174	20230801	120352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1344	5	2	0.37	42564096	31687	15.69	1377	1377	1334	1740	938	1339	1343.27	7.79	614	1389	1364	1345	1320	1301	1354	1310	241	401	500	960	1	1	48103069	647	4.07	0.65	12	0.07	330.00	2077.00	1810	20230519	-25.75	900	20220926	49.33	1810	-25.75	20230519	960	40.00	20230103	1810	-25.75	20230519	900	49.33	20220926	0.24	N	038060	500	240 억	3749201	N	N	N	N
175	20230801	110350	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1342	3	2	0.22	37688147	28043	13.88	1377	1377	1335	1740	938	1339	1343.94	7.79	3196	1389	1364	1345	1320	1301	1354	1310	241	401	500	960	1	1	48103069	646	4.07	0.65	12	0.06	330.00	2077.00	1810	20230519	-25.86	900	20220926	49.11	1810	-25.86	20230519	960	39.79	20230103	1810	-25.86	20230519	900	49.11	20220926	0.24	N	038060	500	240 억	3749201	N	N	N	N
176	20230801	100352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1335	-4	5	-0.30	28130985	20924	10.36	1377	1377	1335	1740	938	1339	1344.44	7.79	3604	1389	1364	1345	1320	1301	1354	1310	241	401	500	960	1	1	48103069	642	4.05	0.64	12	0.04	330.00	2077.00	1810	20230519	-26.24	900	20220926	48.33	1810	-26.24	20230519	960	39.06	20230103	1810	-26.24	20230519	900	48.33	20220926	0.24	N	038060	500	240 억	3749201	N	N	N	N
177	20230801	090349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1355	16	2	1.19	327098	238	0.12	1377	1377	1355	1740	938	1339	1374.36	7.79	30	1389	1364	1345	1320	1301	1354	1310	241	401	500	960	1	1	48103069	652	4.11	0.65	12	0.00	330.00	2077.00	1810	20230519	-25.14	900	20220926	50.56	1810	-25.14	20230519	960	41.15	20230103	1810	-25.14	20230519	900	50.56	20220926	0.24	N	038060	500	240 억	3749201	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History