KissMeData/115610/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2650	-20	5	-0.75	539580625	204450	78.19	2670	2690	2605	3470	1870	2670	2639.09	2.85	4883	2773	2721	2668	2616	2563	2747	2642	78	800	500	1810	5	1	15541626	412	22.46	3.86	12	1.32	118.00	686.00	3825	20230704	-30.72	1625	20230103	63.08	3825	-30.72	20230704	1625	63.08	20230103	3825	-30.72	20230704	1625	63.08	20230103	1.96	N	115610	500	77 억	443014	N	N	N	N
3	20230831	151022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2640	-30	5	-1.12	525187365	199013	76.11	2670	2690	2605	3470	1870	2670	2638.96	2.85	5674	2773	2721	2668	2616	2563	2747	2642	78	800	500	1810	5	1	15541626	410	22.37	3.85	12	1.28	118.00	686.00	3825	20230704	-30.98	1625	20230103	62.46	3825	-30.98	20230704	1625	62.46	20230103	3825	-30.98	20230704	1625	62.46	20230103	1.96	N	115610	500	77 억	443014	N	N	N	N
4	20230831	141125	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2670	0	3	0.00	456013200	172945	66.14	2670	2690	2605	3470	1870	2670	2636.75	2.85	5588	2773	2721	2668	2616	2563	2747	2642	78	800	500	1810	5	1	15541626	415	22.63	3.89	12	1.11	118.00	686.00	3825	20230704	-30.20	1625	20230103	64.31	3825	-30.20	20230704	1625	64.31	20230103	3825	-30.20	20230704	1625	64.31	20230103	1.96	N	115610	500	77 억	443014	N	N	N	N
5	20230831	131050	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2640	-30	5	-1.12	378231590	143518	54.89	2670	2690	2605	3470	1870	2670	2635.43	2.85	-944	2773	2721	2668	2616	2563	2747	2642	78	800	500	1810	5	1	15541626	410	22.37	3.85	12	0.92	118.00	686.00	3825	20230704	-30.98	1625	20230103	62.46	3825	-30.98	20230704	1625	62.46	20230103	3825	-30.98	20230704	1625	62.46	20230103	1.96	N	115610	500	77 억	443014	N	N	N	N
6	20230831	121117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2650	-20	5	-0.75	332801950	126199	48.26	2670	2690	2605	3470	1870	2670	2637.12	2.85	-2137	2773	2721	2668	2616	2563	2747	2642	78	800	500	1810	5	1	15541626	412	22.46	3.86	12	0.81	118.00	686.00	3825	20230704	-30.72	1625	20230103	63.08	3825	-30.72	20230704	1625	63.08	20230103	3825	-30.72	20230704	1625	63.08	20230103	1.96	N	115610	500	77 억	443014	N	N	N	N
7	20230831	111548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2630	-40	5	-1.50	278998250	105791	40.46	2670	2690	2605	3470	1870	2670	2637.26	2.85	-592	2773	2721	2668	2616	2563	2747	2642	78	800	500	1810	5	1	15541626	409	22.29	3.83	12	0.68	118.00	686.00	3825	20230704	-31.24	1625	20230103	61.85	3825	-31.24	20230704	1625	61.85	20230103	3825	-31.24	20230704	1625	61.85	20230103	1.96	N	115610	500	77 억	443014	N	N	N	N
8	20230831	101207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2635	-35	5	-1.31	192359025	72727	27.81	2670	2690	2620	3470	1870	2670	2644.94	2.85	2023	2773	2721	2668	2616	2563	2747	2642	78	800	500	1810	5	1	15541626	410	22.33	3.84	12	0.47	118.00	686.00	3825	20230704	-31.11	1625	20230103	62.15	3825	-31.11	20230704	1625	62.15	20230103	3825	-31.11	20230704	1625	62.15	20230103	1.96	N	115610	500	77 억	443014	N	N	N	N
9	20230831	091035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2640	-30	5	-1.12	22966710	8643	3.31	2670	2685	2640	3470	1870	2670	2657.25	2.85	-1957	2773	2721	2668	2616	2563	2747	2642	78	800	500	1810	5	1	15541626	410	22.37	3.85	12	0.06	118.00	686.00	3825	20230704	-30.98	1625	20230103	62.46	3825	-30.98	20230704	1625	62.46	20230103	3825	-30.98	20230704	1625	62.46	20230103	1.96	N	115610	500	77 억	443014	N	N	N	N
10	20230830	160819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2670	50	2	1.91	689834040	258542	70.79	2660	2720	2615	3405	1835	2620	2668.17	2.78	10888	2696	2657	2581	2542	2466	2677	2562	78	785	500	1780	5	1	15541626	415	22.63	3.89	12	1.66	118.00	686.00	3825	20230704	-30.20	1625	20230103	64.31	3825	-30.20	20230704	1625	64.31	20230103	3825	-30.20	20230704	1625	64.31	20230103	1.99	N	115610	500	77 억	431285	N	N	N	N
11	20230830	150958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2675	55	2	2.10	681043200	255248	69.89	2660	2720	2615	3405	1835	2620	2668.16	2.78	11000	2696	2657	2581	2542	2466	2677	2562	78	785	500	1780	5	1	15541626	416	22.67	3.90	12	1.64	118.00	686.00	3825	20230704	-30.07	1625	20230103	64.62	3825	-30.07	20230704	1625	64.62	20230103	3825	-30.07	20230704	1625	64.62	20230103	1.99	N	115610	500	77 억	431285	N	N	N	N
12	20230830	141046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2675	55	2	2.10	614457265	230270	63.05	2660	2720	2615	3405	1835	2620	2668.42	2.78	12457	2696	2657	2581	2542	2466	2677	2562	78	785	500	1780	5	1	15541626	416	22.67	3.90	12	1.48	118.00	686.00	3825	20230704	-30.07	1625	20230103	64.62	3825	-30.07	20230704	1625	64.62	20230103	3825	-30.07	20230704	1625	64.62	20230103	1.99	N	115610	500	77 억	431285	N	N	N	N
13	20230830	131034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2665	45	2	1.72	578915160	217010	59.42	2660	2720	2615	3405	1835	2620	2667.69	2.78	13774	2696	2657	2581	2542	2466	2677	2562	78	785	500	1780	5	1	15541626	414	22.58	3.88	12	1.40	118.00	686.00	3825	20230704	-30.33	1625	20230103	64.00	3825	-30.33	20230704	1625	64.00	20230103	3825	-30.33	20230704	1625	64.00	20230103	1.99	N	115610	500	77 억	431285	N	N	N	N
14	20230830	121046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2675	55	2	2.10	542338615	203305	55.66	2660	2720	2615	3405	1835	2620	2667.61	2.78	14166	2696	2657	2581	2542	2466	2677	2562	78	785	500	1780	5	1	15541626	416	22.67	3.90	12	1.31	118.00	686.00	3825	20230704	-30.07	1625	20230103	64.62	3825	-30.07	20230704	1625	64.62	20230103	3825	-30.07	20230704	1625	64.62	20230103	1.99	N	115610	500	77 억	431285	N	N	N	N
15	20230830	111529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	90	2	3.44	482690800	181013	49.56	2660	2720	2615	3405	1835	2620	2666.61	2.78	12173	2696	2657	2581	2542	2466	2677	2562	78	785	500	1780	5	1	15541626	421	22.97	3.95	12	1.16	118.00	686.00	3825	20230704	-29.15	1625	20230103	66.77	3825	-29.15	20230704	1625	66.77	20230103	3825	-29.15	20230704	1625	66.77	20230103	1.99	N	115610	500	77 억	431285	N	N	N	N
16	20230830	101121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2670	50	2	1.91	363123045	136433	37.35	2660	2700	2615	3405	1835	2620	2661.55	2.78	14498	2696	2657	2581	2542	2466	2677	2562	78	785	500	1780	5	1	15541626	415	22.63	3.89	12	0.88	118.00	686.00	3825	20230704	-30.20	1625	20230103	64.31	3825	-30.20	20230704	1625	64.31	20230103	3825	-30.20	20230704	1625	64.31	20230103	1.99	N	115610	500	77 억	431285	N	N	N	N
17	20230830	091016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2655	35	2	1.34	55219065	20930	5.73	2660	2665	2615	3405	1835	2620	2638.27	2.78	-1626	2696	2657	2581	2542	2466	2677	2562	78	785	500	1780	5	1	15541626	413	22.50	3.87	12	0.13	118.00	686.00	3825	20230704	-30.59	1625	20230103	63.38	3825	-30.59	20230704	1625	63.38	20230103	3825	-30.59	20230704	1625	63.38	20230103	1.99	N	115610	500	77 억	431285	N	N	N	N
18	20230829	160814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2620	90	2	3.56	932831535	364378	230.16	2530	2620	2505	3285	1775	2530	2560.04	2.10	104248	2606	2567	2541	2502	2476	2555	2490	78	755	500	1720	5	1	15541626	407	22.20	3.82	12	2.34	118.00	686.00	3825	20230704	-31.50	1625	20230103	61.23	3825	-31.50	20230704	1625	61.23	20230103	3825	-31.50	20230704	1625	61.23	20230103	1.96	N	115610	500	77 억	327037	N	N	N	N
19	20230829	151005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2615	85	2	3.36	906628540	354333	223.82	2530	2620	2505	3285	1775	2530	2558.69	2.10	100846	2606	2567	2541	2502	2476	2555	2490	78	755	500	1720	5	1	15541626	406	22.16	3.81	12	2.28	118.00	686.00	3825	20230704	-31.63	1625	20230103	60.92	3825	-31.63	20230704	1625	60.92	20230103	3825	-31.63	20230704	1625	60.92	20230103	1.96	N	115610	500	77 억	327037	N	N	N	N
20	20230829	141120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2580	50	2	1.98	721790460	283108	178.83	2530	2605	2505	3285	1775	2530	2549.52	2.10	63035	2606	2567	2541	2502	2476	2555	2490	78	755	500	1720	5	1	15541626	401	21.86	3.76	12	1.82	118.00	686.00	3825	20230704	-32.55	1625	20230103	58.77	3825	-32.55	20230704	1625	58.77	20230103	3825	-32.55	20230704	1625	58.77	20230103	1.96	N	115610	500	77 억	327037	N	N	N	N
21	20230829	131033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2590	60	2	2.37	391216465	153229	96.79	2530	2605	2505	3285	1775	2530	2553.15	2.10	30210	2606	2567	2541	2502	2476	2555	2490	78	755	500	1720	5	1	15541626	403	21.95	3.78	12	0.99	118.00	686.00	3825	20230704	-32.29	1625	20230103	59.38	3825	-32.29	20230704	1625	59.38	20230103	3825	-32.29	20230704	1625	59.38	20230103	1.96	N	115610	500	77 억	327037	N	N	N	N
22	20230829	121106	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2600	70	2	2.77	312705955	122826	77.58	2530	2605	2505	3285	1775	2530	2545.93	2.10	15729	2606	2567	2541	2502	2476	2555	2490	78	755	500	1720	5	1	15541626	404	22.03	3.79	12	0.79	118.00	686.00	3825	20230704	-32.03	1625	20230103	60.00	3825	-32.03	20230704	1625	60.00	20230103	3825	-32.03	20230704	1625	60.00	20230103	1.96	N	115610	500	77 억	327037	N	N	N	N
23	20230829	111744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2590	60	2	2.37	274853545	108188	68.34	2530	2605	2505	3285	1775	2530	2540.52	2.10	14150	2606	2567	2541	2502	2476	2555	2490	78	755	500	1720	5	1	15541626	403	21.95	3.78	12	0.70	118.00	686.00	3825	20230704	-32.29	1625	20230103	59.38	3825	-32.29	20230704	1625	59.38	20230103	3825	-32.29	20230704	1625	59.38	20230103	1.96	N	115610	500	77 억	327037	N	N	N	N
24	20230829	101158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2580	50	2	1.98	219345230	86647	54.73	2530	2605	2505	3285	1775	2530	2531.48	2.10	9675	2606	2567	2541	2502	2476	2555	2490	78	755	500	1720	5	1	15541626	401	21.86	3.76	12	0.56	118.00	686.00	3825	20230704	-32.55	1625	20230103	58.77	3825	-32.55	20230704	1625	58.77	20230103	3825	-32.55	20230704	1625	58.77	20230103	1.96	N	115610	500	77 억	327037	N	N	N	N
25	20230829	090800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2510	-20	5	-0.79	60222045	23918	15.11	2530	2540	2505	3285	1775	2530	2517.85	2.10	-5179	2606	2567	2541	2502	2476	2555	2490	78	755	500	1720	5	1	15541626	390	21.27	3.66	12	0.15	118.00	686.00	3825	20230704	-34.38	1625	20230103	54.46	3825	-34.38	20230704	1625	54.46	20230103	3825	-34.38	20230704	1625	54.46	20230103	1.96	N	115610	500	77 억	327037	N	N	N	N
26	20230828	160750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2530	-5	5	-0.20	399996240	157899	56.65	2535	2580	2515	3295	1775	2535	2533.23	2.29	-28925	2645	2590	2560	2505	2475	2575	2490	78	760	500	1720	5	1	15541626	393	21.44	3.69	12	1.02	118.00	686.00	3825	20230704	-33.86	1625	20230103	55.69	3825	-33.86	20230704	1625	55.69	20230103	3825	-33.86	20230704	1625	55.69	20230103	1.99	N	115610	500	77 억	355962	N	N	N	N
27	20230828	150800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2525	-10	5	-0.39	370446825	146193	52.45	2535	2580	2515	3295	1775	2535	2533.95	2.29	-27930	2645	2590	2560	2505	2475	2575	2490	78	760	500	1720	5	1	15541626	392	21.40	3.68	12	0.94	118.00	686.00	3825	20230704	-33.99	1625	20230103	55.38	3825	-33.99	20230704	1625	55.38	20230103	3825	-33.99	20230704	1625	55.38	20230103	1.99	N	115610	500	77 억	355962	N	N	N	N
28	20230828	140800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2530	-5	5	-0.20	302213130	119169	42.75	2535	2580	2515	3295	1775	2535	2536.01	2.29	-19771	2645	2590	2560	2505	2475	2575	2490	78	760	500	1720	5	1	15541626	393	21.44	3.69	12	0.77	118.00	686.00	3825	20230704	-33.86	1625	20230103	55.69	3825	-33.86	20230704	1625	55.69	20230103	3825	-33.86	20230704	1625	55.69	20230103	1.99	N	115610	500	77 억	355962	N	N	N	N
29	20230828	130807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2535	0	3	0.00	250996555	98941	35.50	2535	2580	2515	3295	1775	2535	2536.84	2.29	-4307	2645	2590	2560	2505	2475	2575	2490	78	760	500	1720	5	1	15541626	394	21.48	3.70	12	0.64	118.00	686.00	3825	20230704	-33.73	1625	20230103	56.00	3825	-33.73	20230704	1625	56.00	20230103	3825	-33.73	20230704	1625	56.00	20230103	1.99	N	115610	500	77 억	355962	N	N	N	N
30	20230828	120800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2540	5	2	0.20	225396725	88848	31.88	2535	2580	2515	3295	1775	2535	2536.90	2.29	-2152	2645	2590	2560	2505	2475	2575	2490	78	760	500	1720	5	1	15541626	395	21.53	3.70	12	0.57	118.00	686.00	3825	20230704	-33.59	1625	20230103	56.31	3825	-33.59	20230704	1625	56.31	20230103	3825	-33.59	20230704	1625	56.31	20230103	1.99	N	115610	500	77 억	355962	N	N	N	N
31	20230828	110754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2535	0	3	0.00	165985955	65424	23.47	2535	2580	2515	3295	1775	2535	2537.10	2.29	-5024	2645	2590	2560	2505	2475	2575	2490	78	760	500	1720	5	1	15541626	394	21.48	3.70	12	0.42	118.00	686.00	3825	20230704	-33.73	1625	20230103	56.00	3825	-33.73	20230704	1625	56.00	20230103	3825	-33.73	20230704	1625	56.00	20230103	1.99	N	115610	500	77 억	355962	N	N	N	N
32	20230828	100748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2540	5	2	0.20	101693055	40062	14.37	2535	2580	2515	3295	1775	2535	2538.45	2.29	-4348	2645	2590	2560	2505	2475	2575	2490	78	760	500	1720	5	1	15541626	395	21.53	3.70	12	0.26	118.00	686.00	3825	20230704	-33.59	1625	20230103	56.31	3825	-33.59	20230704	1625	56.31	20230103	3825	-33.59	20230704	1625	56.31	20230103	1.99	N	115610	500	77 억	355962	N	N	N	N
33	20230828	090800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2575	40	2	1.58	42517000	16771	6.02	2535	2580	2515	3295	1775	2535	2535.16	2.29	-1067	2645	2590	2560	2505	2475	2575	2490	78	760	500	1720	5	1	15541626	400	21.82	3.75	12	0.11	118.00	686.00	3825	20230704	-32.68	1625	20230103	58.46	3825	-32.68	20230704	1625	58.46	20230103	3825	-32.68	20230704	1625	58.46	20230103	1.99	N	115610	500	77 억	355962	N	N	N	N
34	20230825	160755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2535	-115	5	-4.34	710669790	278350	114.25	2615	2615	2530	3445	1855	2650	2553.16	3.08	-123166	2726	2687	2626	2587	2526	2707	2607	78	795	500	1800	5	1	15541626	394	21.48	3.70	12	1.79	118.00	686.00	3825	20230704	-33.73	1625	20230103	56.00	3825	-33.73	20230704	1625	56.00	20230103	3825	-33.73	20230704	1625	56.00	20230103	1.89	N	115610	500	77 억	478718	N	N	N	N
35	20230825	150759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2535	-115	5	-4.34	650817285	254730	104.56	2615	2615	2530	3445	1855	2650	2554.93	3.08	-116764	2726	2687	2626	2587	2526	2707	2607	78	795	500	1800	5	1	15541626	394	21.48	3.70	12	1.64	118.00	686.00	3825	20230704	-33.73	1625	20230103	56.00	3825	-33.73	20230704	1625	56.00	20230103	3825	-33.73	20230704	1625	56.00	20230103	1.89	N	115610	500	77 억	478718	N	N	N	N
36	20230825	140757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2560	-90	5	-3.40	547153110	213928	87.81	2615	2615	2530	3445	1855	2650	2557.65	3.08	-99590	2726	2687	2626	2587	2526	2707	2607	78	795	500	1800	5	1	15541626	398	21.69	3.73	12	1.38	118.00	686.00	3825	20230704	-33.07	1625	20230103	57.54	3825	-33.07	20230704	1625	57.54	20230103	3825	-33.07	20230704	1625	57.54	20230103	1.89	N	115610	500	77 억	478718	N	N	N	N
37	20230825	130752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2550	-100	5	-3.77	491104770	191904	78.77	2615	2615	2530	3445	1855	2650	2559.12	3.08	-93888	2726	2687	2626	2587	2526	2707	2607	78	795	500	1800	5	1	15541626	396	21.61	3.72	12	1.23	118.00	686.00	3825	20230704	-33.33	1625	20230103	56.92	3825	-33.33	20230704	1625	56.92	20230103	3825	-33.33	20230704	1625	56.92	20230103	1.89	N	115610	500	77 억	478718	N	N	N	N
38	20230825	120754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2550	-100	5	-3.77	352606380	137396	56.39	2615	2615	2545	3445	1855	2650	2566.35	3.08	-59781	2726	2687	2626	2587	2526	2707	2607	78	795	500	1800	5	1	15541626	396	21.61	3.72	12	0.88	118.00	686.00	3825	20230704	-33.33	1625	20230103	56.92	3825	-33.33	20230704	1625	56.92	20230103	3825	-33.33	20230704	1625	56.92	20230103	1.89	N	115610	500	77 억	478718	N	N	N	N
39	20230825	110755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2570	-80	5	-3.02	228476285	88788	36.44	2615	2615	2550	3445	1855	2650	2573.28	3.08	-41195	2726	2687	2626	2587	2526	2707	2607	78	795	500	1800	5	1	15541626	399	21.78	3.75	12	0.57	118.00	686.00	3825	20230704	-32.81	1625	20230103	58.15	3825	-32.81	20230704	1625	58.15	20230103	3825	-32.81	20230704	1625	58.15	20230103	1.89	N	115610	500	77 억	478718	N	N	N	N
40	20230825	100756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2565	-85	5	-3.21	194352110	75518	31.00	2615	2615	2550	3445	1855	2650	2573.59	3.08	-36988	2726	2687	2626	2587	2526	2707	2607	78	795	500	1800	5	1	15541626	399	21.74	3.74	12	0.49	118.00	686.00	3825	20230704	-32.94	1625	20230103	57.85	3825	-32.94	20230704	1625	57.85	20230103	3825	-32.94	20230704	1625	57.85	20230103	1.89	N	115610	500	77 억	478718	N	N	N	N
41	20230825	090753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2595	-55	5	-2.08	37446610	14467	5.94	2615	2615	2575	3445	1855	2650	2588.41	3.08	-2177	2726	2687	2626	2587	2526	2707	2607	78	795	500	1800	5	1	15541626	403	21.99	3.78	12	0.09	118.00	686.00	3825	20230704	-32.16	1625	20230103	59.69	3825	-32.16	20230704	1625	59.69	20230103	3825	-32.16	20230704	1625	59.69	20230103	1.89	N	115610	500	77 억	478718	N	N	N	N
42	20230824	160748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2650	105	2	4.13	636596455	242983	123.10	2570	2665	2565	3305	1785	2545	2619.90	2.89	29804	2681	2612	2576	2507	2471	2595	2490	78	760	500	1730	5	1	15541626	412	22.46	3.86	12	1.56	118.00	686.00	3825	20230704	-30.72	1625	20230103	63.08	3825	-30.72	20230704	1625	63.08	20230103	3825	-30.72	20230704	1625	63.08	20230103	2.09	N	115610	500	77 억	448514	N	N	N	N
43	20230824	150747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2610	65	2	2.55	578416740	220875	111.90	2570	2665	2565	3305	1785	2545	2618.75	2.89	31962	2681	2612	2576	2507	2471	2595	2490	78	760	500	1730	5	1	15541626	406	22.12	3.80	12	1.42	118.00	686.00	3825	20230704	-31.76	1625	20230103	60.62	3825	-31.76	20230704	1625	60.62	20230103	3825	-31.76	20230704	1625	60.62	20230103	2.09	N	115610	500	77 억	448514	N	N	N	N
44	20230824	140749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2615	70	2	2.75	494376860	188633	95.56	2570	2665	2565	3305	1785	2545	2620.84	2.89	38675	2681	2612	2576	2507	2471	2595	2490	78	760	500	1730	5	1	15541626	406	22.16	3.81	12	1.21	118.00	686.00	3825	20230704	-31.63	1625	20230103	60.92	3825	-31.63	20230704	1625	60.92	20230103	3825	-31.63	20230704	1625	60.92	20230103	2.09	N	115610	500	77 억	448514	N	N	N	N
45	20230824	130752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2630	85	2	3.34	461390300	176019	89.17	2570	2665	2565	3305	1785	2545	2621.25	2.89	37612	2681	2612	2576	2507	2471	2595	2490	78	760	500	1730	5	1	15541626	409	22.29	3.83	12	1.13	118.00	686.00	3825	20230704	-31.24	1625	20230103	61.85	3825	-31.24	20230704	1625	61.85	20230103	3825	-31.24	20230704	1625	61.85	20230103	2.09	N	115610	500	77 억	448514	N	N	N	N
46	20230824	120754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2630	85	2	3.34	302335540	115219	58.37	2570	2665	2565	3305	1785	2545	2624.01	2.89	11700	2681	2612	2576	2507	2471	2595	2490	78	760	500	1730	5	1	15541626	409	22.29	3.83	12	0.74	118.00	686.00	3825	20230704	-31.24	1625	20230103	61.85	3825	-31.24	20230704	1625	61.85	20230103	3825	-31.24	20230704	1625	61.85	20230103	2.09	N	115610	500	77 억	448514	N	N	N	N
47	20230824	110751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2630	85	2	3.34	266131195	101476	51.41	2570	2665	2565	3305	1785	2545	2622.60	2.89	17515	2681	2612	2576	2507	2471	2595	2490	78	760	500	1730	5	1	15541626	409	22.29	3.83	12	0.65	118.00	686.00	3825	20230704	-31.24	1625	20230103	61.85	3825	-31.24	20230704	1625	61.85	20230103	3825	-31.24	20230704	1625	61.85	20230103	2.09	N	115610	500	77 억	448514	N	N	N	N
48	20230824	100747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2625	80	2	3.14	222226440	84733	42.93	2570	2665	2565	3305	1785	2545	2622.67	2.89	18737	2681	2612	2576	2507	2471	2595	2490	78	760	500	1730	5	1	15541626	408	22.25	3.83	12	0.55	118.00	686.00	3825	20230704	-31.37	1625	20230103	61.54	3825	-31.37	20230704	1625	61.54	20230103	3825	-31.37	20230704	1625	61.54	20230103	2.09	N	115610	500	77 억	448514	N	N	N	N
49	20230824	090750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2595	50	2	1.96	22121005	8584	4.35	2570	2595	2565	3305	1785	2545	2577.00	2.89	4277	2681	2612	2576	2507	2471	2595	2490	78	760	500	1730	5	1	15541626	403	21.99	3.78	12	0.06	118.00	686.00	3825	20230704	-32.16	1625	20230103	59.69	3825	-32.16	20230704	1625	59.69	20230103	3825	-32.16	20230704	1625	59.69	20230103	2.09	N	115610	500	77 억	448514	N	N	N	N
50	20230823	160746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2545	-65	5	-2.49	505502910	196376	89.13	2645	2645	2540	3390	1830	2610	2574.82	3.27	-60274	2710	2660	2600	2550	2490	2685	2575	78	780	500	1770	5	1	15541626	396	21.57	3.71	12	1.26	118.00	686.00	3825	20230704	-33.46	1625	20230103	56.62	3825	-33.46	20230704	1625	56.62	20230103	3825	-33.46	20230704	1625	56.62	20230103	2.36	N	115610	500	77 억	508788	N	N	N	N
51	20230823	150746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2555	-55	5	-2.11	457321880	177455	80.54	2645	2645	2540	3390	1830	2610	2577.11	3.27	-57413	2710	2660	2600	2550	2490	2685	2575	78	780	500	1770	5	1	15541626	397	21.65	3.72	12	1.14	118.00	686.00	3825	20230704	-33.20	1625	20230103	57.23	3825	-33.20	20230704	1625	57.23	20230103	3825	-33.20	20230704	1625	57.23	20230103	2.36	N	115610	500	77 억	508788	N	N	N	N
52	20230823	140750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2550	-60	5	-2.30	381902900	147866	67.11	2645	2645	2545	3390	1830	2610	2582.76	3.27	-42961	2710	2660	2600	2550	2490	2685	2575	78	780	500	1770	5	1	15541626	396	21.61	3.72	12	0.95	118.00	686.00	3825	20230704	-33.33	1625	20230103	56.92	3825	-33.33	20230704	1625	56.92	20230103	3825	-33.33	20230704	1625	56.92	20230103	2.36	N	115610	500	77 억	508788	N	N	N	N
53	20230823	130744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2560	-50	5	-1.92	326520115	126191	57.27	2645	2645	2550	3390	1830	2610	2587.51	3.27	-29865	2710	2660	2600	2550	2490	2685	2575	78	780	500	1770	5	1	15541626	398	21.69	3.73	12	0.81	118.00	686.00	3825	20230704	-33.07	1625	20230103	57.54	3825	-33.07	20230704	1625	57.54	20230103	3825	-33.07	20230704	1625	57.54	20230103	2.36	N	115610	500	77 억	508788	N	N	N	N
54	20230823	120751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2580	-30	5	-1.15	238048685	91735	41.64	2645	2645	2550	3390	1830	2610	2594.96	3.27	-16907	2710	2660	2600	2550	2490	2685	2575	78	780	500	1770	5	1	15541626	401	21.86	3.76	12	0.59	118.00	686.00	3825	20230704	-32.55	1625	20230103	58.77	3825	-32.55	20230704	1625	58.77	20230103	3825	-32.55	20230704	1625	58.77	20230103	2.36	N	115610	500	77 억	508788	N	N	N	N
55	20230823	110746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2575	-35	5	-1.34	191554630	73641	33.42	2645	2645	2570	3390	1830	2610	2601.20	3.27	-15027	2710	2660	2600	2550	2490	2685	2575	78	780	500	1770	5	1	15541626	400	21.82	3.75	12	0.47	118.00	686.00	3825	20230704	-32.68	1625	20230103	58.46	3825	-32.68	20230704	1625	58.46	20230103	3825	-32.68	20230704	1625	58.46	20230103	2.36	N	115610	500	77 억	508788	N	N	N	N
56	20230823	100745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2595	-15	5	-0.57	115856085	44552	20.22	2645	2645	2570	3390	1830	2610	2600.47	3.27	-17337	2710	2660	2600	2550	2490	2685	2575	78	780	500	1770	5	1	15541626	403	21.99	3.78	12	0.29	118.00	686.00	3825	20230704	-32.16	1625	20230103	59.69	3825	-32.16	20230704	1625	59.69	20230103	3825	-32.16	20230704	1625	59.69	20230103	2.36	N	115610	500	77 억	508788	N	N	N	N
57	20230823	090753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2590	-20	5	-0.77	50086495	19290	8.76	2645	2645	2570	3390	1830	2610	2596.50	3.27	-12060	2710	2660	2600	2550	2490	2685	2575	78	780	500	1770	5	1	15541626	403	21.95	3.78	12	0.12	118.00	686.00	3825	20230704	-32.29	1625	20230103	59.38	3825	-32.29	20230704	1625	59.38	20230103	3825	-32.29	20230704	1625	59.38	20230103	2.36	N	115610	500	77 억	508788	N	N	N	N
58	20230822	160742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2610	55	2	2.15	569806250	219750	63.44	2555	2650	2540	3320	1790	2555	2592.97	3.38	-16791	2715	2635	2575	2495	2435	2605	2465	78	765	500	1730	5	1	15541626	406	22.12	3.80	12	1.41	118.00	686.00	3825	20230704	-31.76	1625	20230103	60.62	3825	-31.76	20230704	1625	60.62	20230103	3825	-31.76	20230704	1625	60.62	20230103	2.42	N	115610	500	77 억	525579	N	N	N	N
59	20230822	150742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2620	65	2	2.54	545751475	210532	60.78	2555	2650	2540	3320	1790	2555	2592.25	3.38	-14572	2715	2635	2575	2495	2435	2605	2465	78	765	500	1730	5	1	15541626	407	22.20	3.82	12	1.35	118.00	686.00	3825	20230704	-31.50	1625	20230103	61.23	3825	-31.50	20230704	1625	61.23	20230103	3825	-31.50	20230704	1625	61.23	20230103	2.42	N	115610	500	77 억	525579	N	N	N	N
60	20230822	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2585	30	2	1.17	390013110	150849	43.55	2555	2650	2540	3320	1790	2555	2585.45	3.38	-14204	2715	2635	2575	2495	2435	2605	2465	78	765	500	1730	5	1	15541626	402	21.91	3.77	12	0.97	118.00	686.00	3825	20230704	-32.42	1625	20230103	59.08	3825	-32.42	20230704	1625	59.08	20230103	3825	-32.42	20230704	1625	59.08	20230103	2.42	N	115610	500	77 억	525579	N	N	N	N
61	20230822	130740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2600	45	2	1.76	358026465	138467	39.98	2555	2650	2540	3320	1790	2555	2585.64	3.38	-12643	2715	2635	2575	2495	2435	2605	2465	78	765	500	1730	5	1	15541626	404	22.03	3.79	12	0.89	118.00	686.00	3825	20230704	-32.03	1625	20230103	60.00	3825	-32.03	20230704	1625	60.00	20230103	3825	-32.03	20230704	1625	60.00	20230103	2.42	N	115610	500	77 억	525579	N	N	N	N
62	20230822	120730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2600	45	2	1.76	312102490	120768	34.87	2555	2650	2540	3320	1790	2555	2584.31	3.38	-9494	2715	2635	2575	2495	2435	2605	2465	78	765	500	1730	5	1	15541626	404	22.03	3.79	12	0.78	118.00	686.00	3825	20230704	-32.03	1625	20230103	60.00	3825	-32.03	20230704	1625	60.00	20230103	3825	-32.03	20230704	1625	60.00	20230103	2.42	N	115610	500	77 억	525579	N	N	N	N
63	20230822	110740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2550	-5	5	-0.20	284550060	110065	31.78	2555	2650	2540	3320	1790	2555	2585.29	3.38	-7692	2715	2635	2575	2495	2435	2605	2465	78	765	500	1730	5	1	15541626	396	21.61	3.72	12	0.71	118.00	686.00	3825	20230704	-33.33	1625	20230103	56.92	3825	-33.33	20230704	1625	56.92	20230103	3825	-33.33	20230704	1625	56.92	20230103	2.42	N	115610	500	77 억	525579	N	N	N	N
64	20230822	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2575	20	2	0.78	194400650	74777	21.59	2555	2650	2550	3320	1790	2555	2599.74	3.38	-2919	2715	2635	2575	2495	2435	2605	2465	78	765	500	1730	5	1	15541626	400	21.82	3.75	12	0.48	118.00	686.00	3825	20230704	-32.68	1625	20230103	58.46	3825	-32.68	20230704	1625	58.46	20230103	3825	-32.68	20230704	1625	58.46	20230103	2.42	N	115610	500	77 억	525579	N	N	N	N
65	20230822	090741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2590	35	2	1.37	47162830	18135	5.24	2555	2645	2550	3320	1790	2555	2600.65	3.38	-3024	2715	2635	2575	2495	2435	2605	2465	78	765	500	1730	5	1	15541626	403	21.95	3.78	12	0.12	118.00	686.00	3825	20230704	-32.29	1625	20230103	59.38	3825	-32.29	20230704	1625	59.38	20230103	3825	-32.29	20230704	1625	59.38	20230103	2.42	N	115610	500	77 억	525579	N	N	N	N
66	20230821	160737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2555	-85	5	-3.22	886789560	345704	127.16	2640	2655	2515	3430	1850	2640	2565.17	3.51	-20467	2786	2712	2636	2562	2486	2750	2600	78	790	500	1790	5	1	15541626	397	21.65	3.72	12	2.22	118.00	686.00	3825	20230704	-33.20	1625	20230103	57.23	3825	-33.20	20230704	1625	57.23	20230103	3825	-33.20	20230704	1625	57.23	20230103	2.36	N	115610	500	77 억	545765	N	N	N	N
67	20230821	150742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2570	-70	5	-2.65	834770690	325358	119.68	2640	2655	2515	3430	1850	2640	2565.67	3.51	-22049	2786	2712	2636	2562	2486	2750	2600	78	790	500	1790	5	1	15541626	399	21.78	3.75	12	2.09	118.00	686.00	3825	20230704	-32.81	1625	20230103	58.15	3825	-32.81	20230704	1625	58.15	20230103	3825	-32.81	20230704	1625	58.15	20230103	2.36	N	115610	500	77 억	545765	N	N	N	N
68	20230821	140740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2590	-50	5	-1.89	776076675	302660	111.33	2640	2655	2515	3430	1850	2640	2564.16	3.51	-16611	2786	2712	2636	2562	2486	2750	2600	78	790	500	1790	5	1	15541626	403	21.95	3.78	12	1.95	118.00	686.00	3825	20230704	-32.29	1625	20230103	59.38	3825	-32.29	20230704	1625	59.38	20230103	3825	-32.29	20230704	1625	59.38	20230103	2.36	N	115610	500	77 억	545765	N	N	N	N
69	20230821	130748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2575	-65	5	-2.46	737570105	287736	105.84	2640	2655	2515	3430	1850	2640	2563.33	3.51	-16278	2786	2712	2636	2562	2486	2750	2600	78	790	500	1790	5	1	15541626	400	21.82	3.75	12	1.85	118.00	686.00	3825	20230704	-32.68	1625	20230103	58.46	3825	-32.68	20230704	1625	58.46	20230103	3825	-32.68	20230704	1625	58.46	20230103	2.36	N	115610	500	77 억	545765	N	N	N	N
70	20230821	120745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2585	-55	5	-2.08	686382975	267965	98.57	2640	2655	2515	3430	1850	2640	2561.43	3.51	-6812	2786	2712	2636	2562	2486	2750	2600	78	790	500	1790	5	1	15541626	402	21.91	3.77	12	1.72	118.00	686.00	3825	20230704	-32.42	1625	20230103	59.08	3825	-32.42	20230704	1625	59.08	20230103	3825	-32.42	20230704	1625	59.08	20230103	2.36	N	115610	500	77 억	545765	N	N	N	N
71	20230821	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2530	-110	5	-4.17	600207205	234229	86.16	2640	2655	2515	3430	1850	2640	2562.44	3.51	-10149	2786	2712	2636	2562	2486	2750	2600	78	790	500	1790	5	1	15541626	393	21.44	3.69	12	1.51	118.00	686.00	3825	20230704	-33.86	1625	20230103	55.69	3825	-33.86	20230704	1625	55.69	20230103	3825	-33.86	20230704	1625	55.69	20230103	2.36	N	115610	500	77 억	545765	N	N	N	N
72	20230821	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2570	-70	5	-2.65	325590360	126071	46.37	2640	2655	2550	3430	1850	2640	2582.55	3.51	-8997	2786	2712	2636	2562	2486	2750	2600	78	790	500	1790	5	1	15541626	399	21.78	3.75	12	0.81	118.00	686.00	3825	20230704	-32.81	1625	20230103	58.15	3825	-32.81	20230704	1625	58.15	20230103	3825	-32.81	20230704	1625	58.15	20230103	2.36	N	115610	500	77 억	545765	N	N	N	N
73	20230821	090746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2650	10	2	0.38	57108410	21809	8.02	2640	2655	2590	3430	1850	2640	2618.46	3.51	-9725	2786	2712	2636	2562	2486	2750	2600	78	790	500	1790	5	1	15541626	412	22.46	3.86	12	0.14	118.00	686.00	3825	20230704	-30.72	1625	20230103	63.08	3825	-30.72	20230704	1625	63.08	20230103	3825	-30.72	20230704	1625	63.08	20230103	2.36	N	115610	500	77 억	545765	N	N	N	N
74	20230818	160739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2640	10	2	0.38	710543715	270784	97.86	2575	2710	2560	3415	1845	2630	2623.97	3.75	-37910	2753	2691	2653	2591	2553	2672	2572	78	785	500	1780	5	1	15541626	410	22.37	3.85	12	1.74	118.00	686.00	3825	20230704	-30.98	1625	20230103	62.46	3825	-30.98	20230704	1625	62.46	20230103	3825	-30.98	20230704	1625	62.46	20230103	2.49	N	115610	500	77 억	582439	N	N	N	N
75	20230818	150731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2670	40	2	1.52	667848945	254622	92.02	2575	2710	2560	3415	1845	2630	2622.90	3.75	-35405	2753	2691	2653	2591	2553	2672	2572	78	785	500	1780	5	1	15541626	415	22.63	3.89	12	1.64	118.00	686.00	3825	20230704	-30.20	1625	20230103	64.31	3825	-30.20	20230704	1625	64.31	20230103	3825	-30.20	20230704	1625	64.31	20230103	2.49	N	115610	500	77 억	582439	N	N	N	N
76	20230818	140737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2655	25	2	0.95	612660180	233817	84.50	2575	2710	2560	3415	1845	2630	2620.26	3.75	-29782	2753	2691	2653	2591	2553	2672	2572	78	785	500	1780	5	1	15541626	413	22.50	3.87	12	1.50	118.00	686.00	3825	20230704	-30.59	1625	20230103	63.38	3825	-30.59	20230704	1625	63.38	20230103	3825	-30.59	20230704	1625	63.38	20230103	2.49	N	115610	500	77 억	582439	N	N	N	N
77	20230818	130731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2675	45	2	1.71	546915570	209212	75.61	2575	2710	2560	3415	1845	2630	2614.17	3.75	-14528	2753	2691	2653	2591	2553	2672	2572	78	785	500	1780	5	1	15541626	416	22.67	3.90	12	1.35	118.00	686.00	3825	20230704	-30.07	1625	20230103	64.62	3825	-30.07	20230704	1625	64.62	20230103	3825	-30.07	20230704	1625	64.62	20230103	2.49	N	115610	500	77 억	582439	N	N	N	N
78	20230818	120744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2645	15	2	0.57	412358185	158718	57.36	2575	2660	2560	3415	1845	2630	2598.06	3.75	-4984	2753	2691	2653	2591	2553	2672	2572	78	785	500	1780	5	1	15541626	411	22.42	3.86	12	1.02	118.00	686.00	3825	20230704	-30.85	1625	20230103	62.77	3825	-30.85	20230704	1625	62.77	20230103	3825	-30.85	20230704	1625	62.77	20230103	2.49	N	115610	500	77 억	582439	N	N	N	N
79	20230818	110734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2635	5	2	0.19	338905290	130874	47.30	2575	2635	2560	3415	1845	2630	2589.55	3.75	8505	2753	2691	2653	2591	2553	2672	2572	78	785	500	1780	5	1	15541626	410	22.33	3.84	12	0.84	118.00	686.00	3825	20230704	-31.11	1625	20230103	62.15	3825	-31.11	20230704	1625	62.15	20230103	3825	-31.11	20230704	1625	62.15	20230103	2.49	N	115610	500	77 억	582439	N	N	N	N
80	20230818	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2570	-60	5	-2.28	251830150	97617	35.28	2575	2610	2560	3415	1845	2630	2579.78	3.75	14657	2753	2691	2653	2591	2553	2672	2572	78	785	500	1780	5	1	15541626	399	21.78	3.75	12	0.63	118.00	686.00	3825	20230704	-32.81	1625	20230103	58.15	3825	-32.81	20230704	1625	58.15	20230103	3825	-32.81	20230704	1625	58.15	20230103	2.49	N	115610	500	77 억	582439	N	N	N	N
81	20230818	090741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2585	-45	5	-1.71	92009500	35731	12.91	2575	2590	2560	3415	1845	2630	2575.06	3.75	15280	2753	2691	2653	2591	2553	2672	2572	78	785	500	1780	5	1	15541626	402	21.91	3.77	12	0.23	118.00	686.00	3825	20230704	-32.42	1625	20230103	59.08	3825	-32.42	20230704	1625	59.08	20230103	3825	-32.42	20230704	1625	59.08	20230103	2.49	N	115610	500	77 억	582439	N	N	N	N
82	20230817	160737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2630	-90	5	-3.31	731656705	274907	45.56	2660	2715	2615	3535	1905	2720	2661.48	3.82	-12875	2880	2800	2730	2650	2580	2765	2615	78	815	500	1840	5	1	15541626	409	22.29	3.83	12	1.77	118.00	686.00	3825	20230704	-31.24	1625	20230103	61.85	3825	-31.24	20230704	1625	61.85	20230103	3825	-31.24	20230704	1625	61.85	20230103	2.50	N	115610	500	77 억	593736	N	N	N	N
83	20230817	150743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2640	-80	5	-2.94	697336775	261911	43.41	2660	2715	2615	3535	1905	2720	2662.50	3.82	-9214	2880	2800	2730	2650	2580	2765	2615	78	815	500	1840	5	1	15541626	410	22.37	3.85	12	1.69	118.00	686.00	3825	20230704	-30.98	1625	20230103	62.46	3825	-30.98	20230704	1625	62.46	20230103	3825	-30.98	20230704	1625	62.46	20230103	2.50	N	115610	500	77 억	593736	N	N	N	N
84	20230817	140737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2670	-50	5	-1.84	580842755	217911	36.11	2660	2715	2615	3535	1905	2720	2665.50	3.82	11258	2880	2800	2730	2650	2580	2765	2615	78	815	500	1840	5	1	15541626	415	22.63	3.89	12	1.40	118.00	686.00	3825	20230704	-30.20	1625	20230103	64.31	3825	-30.20	20230704	1625	64.31	20230103	3825	-30.20	20230704	1625	64.31	20230103	2.50	N	115610	500	77 억	593736	N	N	N	N
85	20230817	130734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2700	-20	5	-0.74	502743195	188647	31.26	2660	2715	2615	3535	1905	2720	2664.99	3.82	16411	2880	2800	2730	2650	2580	2765	2615	78	815	500	1840	5	1	15541626	420	22.88	3.94	12	1.21	118.00	686.00	3825	20230704	-29.41	1625	20230103	66.15	3825	-29.41	20230704	1625	66.15	20230103	3825	-29.41	20230704	1625	66.15	20230103	2.50	N	115610	500	77 억	593736	N	N	N	N
86	20230817	120737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2650	-70	5	-2.57	425645855	159871	26.49	2660	2715	2615	3535	1905	2720	2662.43	3.82	8226	2880	2800	2730	2650	2580	2765	2615	78	815	500	1840	5	1	15541626	412	22.46	3.86	12	1.03	118.00	686.00	3825	20230704	-30.72	1625	20230103	63.08	3825	-30.72	20230704	1625	63.08	20230103	3825	-30.72	20230704	1625	63.08	20230103	2.50	N	115610	500	77 억	593736	N	N	N	N
87	20230817	110737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2675	-45	5	-1.65	379207960	142528	23.62	2660	2715	2615	3535	1905	2720	2660.59	3.82	12832	2880	2800	2730	2650	2580	2765	2615	78	815	500	1840	5	1	15541626	416	22.67	3.90	12	0.92	118.00	686.00	3825	20230704	-30.07	1625	20230103	64.62	3825	-30.07	20230704	1625	64.62	20230103	3825	-30.07	20230704	1625	64.62	20230103	2.50	N	115610	500	77 억	593736	N	N	N	N
88	20230817	100732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2675	-45	5	-1.65	297482775	111917	18.55	2660	2715	2615	3535	1905	2720	2658.07	3.82	14675	2880	2800	2730	2650	2580	2765	2615	78	815	500	1840	5	1	15541626	416	22.67	3.90	12	0.72	118.00	686.00	3825	20230704	-30.07	1625	20230103	64.62	3825	-30.07	20230704	1625	64.62	20230103	3825	-30.07	20230704	1625	64.62	20230103	2.50	N	115610	500	77 억	593736	N	N	N	N
89	20230817	090731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2680	-40	5	-1.47	30529000	11433	1.89	2660	2695	2645	3535	1905	2720	2670.25	3.82	1489	2880	2800	2730	2650	2580	2765	2615	78	815	500	1840	5	1	15541626	417	22.71	3.91	12	0.07	118.00	686.00	3825	20230704	-29.93	1625	20230103	64.92	3825	-29.93	20230704	1625	64.92	20230103	3825	-29.93	20230704	1625	64.92	20230103	2.50	N	115610	500	77 억	593736	N	N	N	N
90	20230816	160737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	-155	5	-5.39	1636973585	603272	138.88	2735	2810	2660	3735	2015	2875	2713.49	3.31	80068	3041	2957	2886	2802	2731	2922	2767	78	860	500	1950	5	1	15541626	423	23.05	3.97	12	3.88	118.00	686.00	3825	20230704	-28.89	1625	20230103	67.38	3825	-28.89	20230704	1625	67.38	20230103	3825	-28.89	20230704	1625	67.38	20230103	2.42	N	115610	500	77 억	513668	N	N	N	N
91	20230816	150738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2690	-185	5	-6.43	1559246120	574521	132.26	2735	2810	2660	3735	2015	2875	2713.99	3.31	69006	3041	2957	2886	2802	2731	2922	2767	78	860	500	1950	5	1	15541626	418	22.80	3.92	12	3.70	118.00	686.00	3825	20230704	-29.67	1625	20230103	65.54	3825	-29.67	20230704	1625	65.54	20230103	3825	-29.67	20230704	1625	65.54	20230103	2.42	N	115610	500	77 억	513668	N	N	N	N
92	20230816	140736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2700	-175	5	-6.09	1468630370	541005	124.54	2735	2810	2660	3735	2015	2875	2714.63	3.31	70426	3041	2957	2886	2802	2731	2922	2767	78	860	500	1950	5	1	15541626	420	22.88	3.94	12	3.48	118.00	686.00	3825	20230704	-29.41	1625	20230103	66.15	3825	-29.41	20230704	1625	66.15	20230103	3825	-29.41	20230704	1625	66.15	20230103	2.42	N	115610	500	77 억	513668	N	N	N	N
93	20230816	130733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2720	-155	5	-5.39	1298559125	477971	110.03	2735	2810	2660	3735	2015	2875	2716.82	3.31	79974	3041	2957	2886	2802	2731	2922	2767	78	860	500	1950	5	1	15541626	423	23.05	3.97	12	3.08	118.00	686.00	3825	20230704	-28.89	1625	20230103	67.38	3825	-28.89	20230704	1625	67.38	20230103	3825	-28.89	20230704	1625	67.38	20230103	2.42	N	115610	500	77 억	513668	N	N	N	N
94	20230816	120744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2685	-190	5	-6.61	1195359735	439811	101.25	2735	2810	2660	3735	2015	2875	2717.89	3.31	67641	3041	2957	2886	2802	2731	2922	2767	78	860	500	1950	5	1	15541626	417	22.75	3.91	12	2.83	118.00	686.00	3825	20230704	-29.80	1625	20230103	65.23	3825	-29.80	20230704	1625	65.23	20230103	3825	-29.80	20230704	1625	65.23	20230103	2.42	N	115610	500	77 억	513668	N	N	N	N
95	20230816	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2730	-145	5	-5.04	991547260	364214	83.84	2735	2810	2665	3735	2015	2875	2722.43	3.31	70895	3041	2957	2886	2802	2731	2922	2767	78	860	500	1950	5	1	15541626	424	23.14	3.98	12	2.34	118.00	686.00	3825	20230704	-28.63	1625	20230103	68.00	3825	-28.63	20230704	1625	68.00	20230103	3825	-28.63	20230704	1625	68.00	20230103	2.42	N	115610	500	77 억	513668	N	N	N	N
96	20230816	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2690	-185	5	-6.43	782253870	287522	66.19	2735	2810	2665	3735	2015	2875	2720.67	3.31	64262	3041	2957	2886	2802	2731	2922	2767	78	860	500	1950	5	1	15541626	418	22.80	3.92	12	1.85	118.00	686.00	3825	20230704	-29.67	1625	20230103	65.54	3825	-29.67	20230704	1625	65.54	20230103	3825	-29.67	20230704	1625	65.54	20230103	2.42	N	115610	500	77 억	513668	N	N	N	N
97	20230816	090735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2745	-130	5	-4.52	155816690	56563	13.02	2735	2810	2735	3735	2015	2875	2754.74	3.31	21703	3041	2957	2886	2802	2731	2922	2767	78	860	500	1950	5	1	15541626	427	23.26	4.00	12	0.36	118.00	686.00	3825	20230704	-28.24	1625	20230103	68.92	3825	-28.24	20230704	1625	68.92	20230103	3825	-28.24	20230704	1625	68.92	20230103	2.42	N	115610	500	77 억	513668	N	N	N	N
98	20230814	160727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	-65	5	-2.21	1206381050	419014	69.98	2930	2970	2815	3820	2060	2940	2879.10	3.21	15311	3200	3070	2985	2855	2770	3135	2920	78	880	500	1990	5	1	15541626	447	24.36	4.19	12	2.70	118.00	686.00	3825	20230704	-24.84	1625	20230103	76.92	3825	-24.84	20230704	1625	76.92	20230103	3825	-24.84	20230704	1625	76.92	20230103	2.74	N	115610	500	77 억	498148	N	N	N	N
99	20230814	150725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	-40	5	-1.36	1156371990	401665	67.09	2930	2970	2815	3820	2060	2940	2878.94	3.21	9247	3200	3070	2985	2855	2770	3135	2920	78	880	500	1990	5	1	15541626	451	24.58	4.23	12	2.58	118.00	686.00	3825	20230704	-24.18	1625	20230103	78.46	3825	-24.18	20230704	1625	78.46	20230103	3825	-24.18	20230704	1625	78.46	20230103	2.74	N	115610	500	77 억	498148	N	N	N	N
100	20230814	140727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2890	-50	5	-1.70	1080390055	375352	62.69	2930	2970	2815	3820	2060	2940	2878.34	3.21	-1723	3200	3070	2985	2855	2770	3135	2920	78	880	500	1990	5	1	15541626	449	24.49	4.21	12	2.42	118.00	686.00	3825	20230704	-24.44	1625	20230103	77.85	3825	-24.44	20230704	1625	77.85	20230103	3825	-24.44	20230704	1625	77.85	20230103	2.74	N	115610	500	77 억	498148	N	N	N	N
101	20230814	130720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2855	-85	5	-2.89	1030681155	358061	59.80	2930	2970	2815	3820	2060	2940	2878.51	3.21	-308	3200	3070	2985	2855	2770	3135	2920	78	880	500	1990	5	1	15541626	444	24.19	4.16	12	2.30	118.00	686.00	3825	20230704	-25.36	1625	20230103	75.69	3825	-25.36	20230704	1625	75.69	20230103	3825	-25.36	20230704	1625	75.69	20230103	2.74	N	115610	500	77 억	498148	N	N	N	N
102	20230814	120725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2875	-65	5	-2.21	764070315	264106	44.11	2930	2970	2815	3820	2060	2940	2893.04	3.21	-20138	3200	3070	2985	2855	2770	3135	2920	78	880	500	1990	5	1	15541626	447	24.36	4.19	12	1.70	118.00	686.00	3825	20230704	-24.84	1625	20230103	76.92	3825	-24.84	20230704	1625	76.92	20230103	3825	-24.84	20230704	1625	76.92	20230103	2.74	N	115610	500	77 억	498148	N	N	N	N
103	20230814	110720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	-75	5	-2.55	599512460	206310	34.46	2930	2970	2815	3820	2060	2940	2905.88	3.21	-14844	3200	3070	2985	2855	2770	3135	2920	78	880	500	1990	5	1	15541626	445	24.28	4.18	12	1.33	118.00	686.00	3825	20230704	-25.10	1625	20230103	76.31	3825	-25.10	20230704	1625	76.31	20230103	3825	-25.10	20230704	1625	76.31	20230103	2.74	N	115610	500	77 억	498148	N	N	N	N
104	20230814	100722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2910	-30	5	-1.02	406473205	139847	23.36	2930	2970	2815	3820	2060	2940	2906.55	3.21	-4887	3200	3070	2985	2855	2770	3135	2920	78	880	500	1990	5	1	15541626	452	24.66	4.24	12	0.90	118.00	686.00	3825	20230704	-23.92	1625	20230103	79.08	3825	-23.92	20230704	1625	79.08	20230103	3825	-23.92	20230704	1625	79.08	20230103	2.74	N	115610	500	77 억	498148	N	N	N	N
105	20230814	090720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2870	-70	5	-2.38	123861730	42800	7.15	2930	2940	2815	3820	2060	2940	2893.95	3.21	597	3200	3070	2985	2855	2770	3135	2920	78	880	500	1990	5	1	15541626	446	24.32	4.18	12	0.28	118.00	686.00	3825	20230704	-24.97	1625	20230103	76.62	3825	-24.97	20230704	1625	76.62	20230103	3825	-24.97	20230704	1625	76.62	20230103	2.74	N	115610	500	77 억	498148	N	N	N	N
106	20230811	160722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2940	0	3	0.00	1788525150	594775	96.71	2930	3115	2900	3820	2060	2940	3007.30	2.82	59636	3146	3042	2986	2882	2826	3015	2855	78	880	500	1990	5	1	15541626	457	24.92	4.29	12	3.83	118.00	686.00	3825	20230704	-23.14	1625	20230103	80.92	3825	-23.14	20230704	1625	80.92	20230103	3825	-23.14	20230704	1625	80.92	20230103	2.63	N	115610	500	77 억	438734	N	N	N	N
107	20230811	150717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2945	5	2	0.17	1733991435	576218	93.69	2930	3115	2900	3820	2060	2940	3009.26	2.82	60386	3146	3042	2986	2882	2826	3015	2855	78	880	500	1990	5	1	15541626	458	24.96	4.29	12	3.71	118.00	686.00	3825	20230704	-23.01	1625	20230103	81.23	3825	-23.01	20230704	1625	81.23	20230103	3825	-23.01	20230704	1625	81.23	20230103	2.63	N	115610	500	77 억	438734	N	N	N	N
108	20230811	140716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2990	50	2	1.70	1518120215	503017	81.79	2930	3115	2900	3820	2060	2940	3018.03	2.82	65265	3146	3042	2986	2882	2826	3015	2855	78	880	500	1990	5	1	15541626	465	25.34	4.36	12	3.24	118.00	686.00	3825	20230704	-21.83	1625	20230103	84.00	3825	-21.83	20230704	1625	84.00	20230103	3825	-21.83	20230704	1625	84.00	20230103	2.63	N	115610	500	77 억	438734	N	N	N	N
109	20230811	130715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3010	70	2	2.38	1393652150	461678	75.07	2930	3115	2900	3820	2060	2940	3018.67	2.82	72384	3146	3042	2986	2882	2826	3015	2855	78	880	500	1990	5	1	15541626	468	25.51	4.39	12	2.97	118.00	686.00	3825	20230704	-21.31	1625	20230103	85.23	3825	-21.31	20230704	1625	85.23	20230103	3825	-21.31	20230704	1625	85.23	20230103	2.63	N	115610	500	77 억	438734	N	N	N	N
110	20230811	120709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3050	110	2	3.74	1220883920	404894	65.83	2930	3115	2900	3820	2060	2940	3015.32	2.82	65474	3146	3042	2986	2882	2826	3015	2855	78	880	500	1990	5	1	15541626	474	25.85	4.45	12	2.61	118.00	686.00	3825	20230704	-20.26	1625	20230103	87.69	3825	-20.26	20230704	1625	87.69	20230103	3825	-20.26	20230704	1625	87.69	20230103	2.63	N	115610	500	77 억	438734	N	N	N	N
111	20230811	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3085	145	2	4.93	980326980	325932	52.99	2930	3115	2900	3820	2060	2940	3007.77	2.82	48460	3146	3042	2986	2882	2826	3015	2855	78	880	500	1990	5	1	15541626	479	26.14	4.50	12	2.10	118.00	686.00	3825	20230704	-19.35	1625	20230103	89.85	3825	-19.35	20230704	1625	89.85	20230103	3825	-19.35	20230704	1625	89.85	20230103	2.63	N	115610	500	77 억	438734	N	N	N	N
112	20230811	100707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2980	40	2	1.36	431357900	146327	23.79	2930	3000	2900	3820	2060	2940	2947.90	2.82	44288	3146	3042	2986	2882	2826	3015	2855	78	880	500	1990	5	1	15541626	463	25.25	4.34	12	0.94	118.00	686.00	3825	20230704	-22.09	1625	20230103	83.38	3825	-22.09	20230704	1625	83.38	20230103	3825	-22.09	20230704	1625	83.38	20230103	2.63	N	115610	500	77 억	438734	N	N	N	N
113	20230811	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2965	25	2	0.85	44249785	15007	2.44	2930	2985	2930	3820	2060	2940	2948.61	2.82	2840	3146	3042	2986	2882	2826	3015	2855	78	880	500	1990	5	1	15541626	461	25.13	4.32	12	0.10	118.00	686.00	3825	20230704	-22.48	1625	20230103	82.46	3825	-22.48	20230704	1625	82.46	20230103	3825	-22.48	20230704	1625	82.46	20230103	2.63	N	115610	500	77 억	438734	N	N	N	N
114	20230810	160708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2940	-170	5	-5.47	1786671830	601582	73.82	3090	3090	2930	4040	2180	3110	2970.04	3.19	-57031	3306	3207	3096	2997	2886	3152	2942	78	930	500	2110	5	1	15541626	457	24.92	4.29	12	3.87	118.00	686.00	3825	20230704	-23.14	1625	20230103	80.92	3825	-23.14	20230704	1625	80.92	20230103	3825	-23.14	20230704	1625	80.92	20230103	2.62	N	115610	500	77 억	495748	N	N	N	N
115	20230810	150705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2955	-155	5	-4.98	1713633375	576773	70.78	3090	3090	2930	4040	2180	3110	2971.07	3.19	-56532	3306	3207	3096	2997	2886	3152	2942	78	930	500	2110	5	1	15541626	459	25.04	4.31	12	3.71	118.00	686.00	3825	20230704	-22.75	1625	20230103	81.85	3825	-22.75	20230704	1625	81.85	20230103	3825	-22.75	20230704	1625	81.85	20230103	2.62	N	115610	500	77 억	495748	N	N	N	N
116	20230810	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2985	-125	5	-4.02	1577180530	530603	65.11	3090	3090	2930	4040	2180	3110	2972.43	3.19	-57460	3306	3207	3096	2997	2886	3152	2942	78	930	500	2110	5	1	15541626	464	25.30	4.35	12	3.41	118.00	686.00	3825	20230704	-21.96	1625	20230103	83.69	3825	-21.96	20230704	1625	83.69	20230103	3825	-21.96	20230704	1625	83.69	20230103	2.62	N	115610	500	77 억	495748	N	N	N	N
117	20230810	130659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2945	-165	5	-5.31	1426998320	479867	58.89	3090	3090	2930	4040	2180	3110	2973.73	3.19	-49933	3306	3207	3096	2997	2886	3152	2942	78	930	500	2110	5	1	15541626	458	24.96	4.29	12	3.09	118.00	686.00	3825	20230704	-23.01	1625	20230103	81.23	3825	-23.01	20230704	1625	81.23	20230103	3825	-23.01	20230704	1625	81.23	20230103	2.62	N	115610	500	77 억	495748	N	N	N	N
118	20230810	120711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2935	-175	5	-5.63	1306500595	438960	53.87	3090	3090	2930	4040	2180	3110	2976.35	3.19	-34402	3306	3207	3096	2997	2886	3152	2942	78	930	500	2110	5	1	15541626	456	24.87	4.28	12	2.82	118.00	686.00	3825	20230704	-23.27	1625	20230103	80.62	3825	-23.27	20230704	1625	80.62	20230103	3825	-23.27	20230704	1625	80.62	20230103	2.62	N	115610	500	77 억	495748	N	N	N	N
119	20230810	110712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2965	-145	5	-4.66	1081912795	362613	44.50	3090	3090	2940	4040	2180	3110	2983.65	3.19	-18486	3306	3207	3096	2997	2886	3152	2942	78	930	500	2110	5	1	15541626	461	25.13	4.32	12	2.33	118.00	686.00	3825	20230704	-22.48	1625	20230103	82.46	3825	-22.48	20230704	1625	82.46	20230103	3825	-22.48	20230704	1625	82.46	20230103	2.62	N	115610	500	77 억	495748	N	N	N	N
120	20230810	100708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2970	-140	5	-4.50	659966110	219871	26.98	3090	3090	2960	4040	2180	3110	3001.60	3.19	-15011	3306	3207	3096	2997	2886	3152	2942	78	930	500	2110	5	1	15541626	462	25.17	4.33	12	1.41	118.00	686.00	3825	20230704	-22.35	1625	20230103	82.77	3825	-22.35	20230704	1625	82.77	20230103	3825	-22.35	20230704	1625	82.77	20230103	2.62	N	115610	500	77 억	495748	N	N	N	N
121	20230810	090717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3040	-70	5	-2.25	99862495	32871	4.03	3090	3090	3020	4040	2180	3110	3037.97	3.19	2426	3306	3207	3096	2997	2886	3152	2942	78	930	500	2110	5	1	15541626	472	25.76	4.43	12	0.21	118.00	686.00	3825	20230704	-20.52	1625	20230103	87.08	3825	-20.52	20230704	1625	87.08	20230103	3825	-20.52	20230704	1625	87.08	20230103	2.62	N	115610	500	77 억	495748	N	N	N	N
122	20230809	160706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3110	-40	5	-1.27	2477751465	808824	59.72	3170	3195	2985	4095	2205	3150	3063.05	4.34	-176747	3476	3312	3146	2982	2816	3395	3065	78	945	500	2140	5	1	15541626	483	26.36	4.53	12	5.20	118.00	686.00	3825	20230704	-18.69	1625	20230103	91.38	3825	-18.69	20230704	1625	91.38	20230103	3825	-18.69	20230704	1625	91.38	20230103	2.59	N	115610	500	77 억	673891	N	N	N	N
123	20230809	150658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3120	-30	5	-0.95	2338561270	764217	56.43	3170	3195	2985	4095	2205	3150	3059.91	4.34	-167751	3476	3312	3146	2982	2816	3395	3065	78	945	500	2140	5	1	15541626	485	26.44	4.55	12	4.92	118.00	686.00	3825	20230704	-18.43	1625	20230103	92.00	3825	-18.43	20230704	1625	92.00	20230103	3825	-18.43	20230704	1625	92.00	20230103	2.59	N	115610	500	77 억	673891	N	N	N	N
124	20230809	140658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3075	-75	5	-2.38	1871338615	615009	45.41	3170	3195	2985	4095	2205	3150	3042.54	4.34	-150838	3476	3312	3146	2982	2816	3395	3065	78	945	500	2140	5	1	15541626	478	26.06	4.48	12	3.96	118.00	686.00	3825	20230704	-19.61	1625	20230103	89.23	3825	-19.61	20230704	1625	89.23	20230103	3825	-19.61	20230704	1625	89.23	20230103	2.59	N	115610	500	77 억	673891	N	N	N	N
125	20230809	130713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3110	-40	5	-1.27	1765370500	580704	42.88	3170	3195	2985	4095	2205	3150	3039.79	4.34	-144591	3476	3312	3146	2982	2816	3395	3065	78	945	500	2140	5	1	15541626	483	26.36	4.53	12	3.74	118.00	686.00	3825	20230704	-18.69	1625	20230103	91.38	3825	-18.69	20230704	1625	91.38	20230103	3825	-18.69	20230704	1625	91.38	20230103	2.59	N	115610	500	77 억	673891	N	N	N	N
126	20230809	120710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3040	-110	5	-3.49	1545759770	509188	37.60	3170	3195	2985	4095	2205	3150	3035.42	4.34	-132264	3476	3312	3146	2982	2816	3395	3065	78	945	500	2140	5	1	15541626	472	25.76	4.43	12	3.28	118.00	686.00	3825	20230704	-20.52	1625	20230103	87.08	3825	-20.52	20230704	1625	87.08	20230103	3825	-20.52	20230704	1625	87.08	20230103	2.59	N	115610	500	77 억	673891	N	N	N	N
127	20230809	110707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3020	-130	5	-4.13	1379822285	454887	33.59	3170	3195	2985	4095	2205	3150	3032.97	4.34	-121047	3476	3312	3146	2982	2816	3395	3065	78	945	500	2140	5	1	15541626	469	25.59	4.40	12	2.93	118.00	686.00	3825	20230704	-21.05	1625	20230103	85.85	3825	-21.05	20230704	1625	85.85	20230103	3825	-21.05	20230704	1625	85.85	20230103	2.59	N	115610	500	77 억	673891	N	N	N	N
128	20230809	100656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3005	-145	5	-4.60	1098365360	360998	26.65	3170	3195	2995	4095	2205	3150	3042.16	4.34	-97079	3476	3312	3146	2982	2816	3395	3065	78	945	500	2140	5	1	15541626	467	25.47	4.38	12	2.32	118.00	686.00	3825	20230704	-21.44	1625	20230103	84.92	3825	-21.44	20230704	1625	84.92	20230103	3825	-21.44	20230704	1625	84.92	20230103	2.59	N	115610	500	77 억	673891	N	N	N	N
129	20230809	090659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3040	-110	5	-3.49	304253750	98271	7.26	3170	3195	3010	4095	2205	3150	3095.29	4.34	-41656	3476	3312	3146	2982	2816	3395	3065	78	945	500	2140	5	1	15541626	472	25.76	4.43	12	0.63	118.00	686.00	3825	20230704	-20.52	1625	20230103	87.08	3825	-20.52	20230704	1625	87.08	20230103	3825	-20.52	20230704	1625	87.08	20230103	2.59	N	115610	500	77 억	673891	N	N	N	N
130	20230808	160713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3150	50	2	1.61	4190747135	1341452	67.58	3110	3310	2980	4030	2170	3100	3123.98	4.26	12881	3593	3346	3173	2926	2753	3260	2840	78	930	500	2100	5	1	15541626	490	26.69	4.59	12	8.63	118.00	686.00	3825	20230704	-17.65	1625	20230103	93.85	3825	-17.65	20230704	1625	93.85	20230103	3825	-17.65	20230704	1625	93.85	20230103	2.49	N	115610	500	77 억	661299	N	N	N	N
131	20230808	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3190	90	2	2.90	2702716105	877747	44.22	3110	3225	2980	4030	2170	3100	3079.15	4.26	8666	3593	3346	3173	2926	2753	3260	2840	78	930	500	2100	5	1	15541626	496	27.03	4.65	12	5.65	118.00	686.00	3825	20230704	-16.60	1625	20230103	96.31	3825	-16.60	20230704	1625	96.31	20230103	3825	-16.60	20230704	1625	96.31	20230103	2.49	N	115610	500	77 억	661299	N	N	N	N
132	20230808	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3025	-75	5	-2.42	1901679850	619324	31.20	3110	3175	3000	4030	2170	3100	3070.57	4.26	-5826	3593	3346	3173	2926	2753	3260	2840	78	930	500	2100	5	1	15541626	470	25.64	4.41	12	3.98	118.00	686.00	3825	20230704	-20.92	1625	20230103	86.15	3825	-20.92	20230704	1625	86.15	20230103	3825	-20.92	20230704	1625	86.15	20230103	2.49	N	115610	500	77 억	661299	N	N	N	N
133	20230808	130654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3035	-65	5	-2.10	1734451875	564097	28.42	3110	3175	3000	4030	2170	3100	3074.74	4.26	-8690	3593	3346	3173	2926	2753	3260	2840	78	930	500	2100	5	1	15541626	472	25.72	4.42	12	3.63	118.00	686.00	3825	20230704	-20.65	1625	20230103	86.77	3825	-20.65	20230704	1625	86.77	20230103	3825	-20.65	20230704	1625	86.77	20230103	2.49	N	115610	500	77 억	661299	N	N	N	N
134	20230808	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3005	-95	5	-3.06	1624908265	528070	26.60	3110	3175	3000	4030	2170	3100	3077.07	4.26	-1866	3593	3346	3173	2926	2753	3260	2840	78	930	500	2100	5	1	15541626	467	25.47	4.38	12	3.40	118.00	686.00	3825	20230704	-21.44	1625	20230103	84.92	3825	-21.44	20230704	1625	84.92	20230103	3825	-21.44	20230704	1625	84.92	20230103	2.49	N	115610	500	77 억	661299	N	N	N	N
135	20230808	110650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3070	-30	5	-0.97	1162040235	377892	19.04	3110	3175	3015	4030	2170	3100	3075.06	4.26	10318	3593	3346	3173	2926	2753	3260	2840	78	930	500	2100	5	1	15541626	477	26.02	4.48	12	2.43	118.00	686.00	3825	20230704	-19.74	1625	20230103	88.92	3825	-19.74	20230704	1625	88.92	20230103	3825	-19.74	20230704	1625	88.92	20230103	2.49	N	115610	500	77 억	661299	N	N	N	N
136	20230808	100703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3050	-50	5	-1.61	788371020	257171	12.96	3110	3175	3015	4030	2170	3100	3065.55	4.26	-8670	3593	3346	3173	2926	2753	3260	2840	78	930	500	2100	5	1	15541626	474	25.85	4.45	12	1.65	118.00	686.00	3825	20230704	-20.26	1625	20230103	87.69	3825	-20.26	20230704	1625	87.69	20230103	3825	-20.26	20230704	1625	87.69	20230103	2.49	N	115610	500	77 억	661299	N	N	N	N
137	20230808	090704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3060	-40	5	-1.29	167763075	54233	2.73	3110	3175	3040	4030	2170	3100	3093.38	4.26	-13115	3593	3346	3173	2926	2753	3260	2840	78	930	500	2100	5	1	15541626	476	25.93	4.46	12	0.35	118.00	686.00	3825	20230704	-20.00	1625	20230103	88.31	3825	-20.00	20230704	1625	88.31	20230103	3825	-20.00	20230704	1625	88.31	20230103	2.49	N	115610	500	77 억	661299	N	N	N	N
138	20230807	160659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3100	30	2	0.98	6331509935	1977147	60.14	3120	3420	3000	3990	2150	3070	3202.64	4.30	-13082	3580	3325	2990	2735	2400	3452	2862	78	920	500	2080	5	1	15541626	482	26.27	4.52	12	12.72	118.00	686.00	3825	20230704	-18.95	1625	20230103	90.77	3825	-18.95	20230704	1625	90.77	20230103	3825	-18.95	20230704	1625	90.77	20230103	2.29	N	115610	500	77 억	668123	N	N	N	N
139	20230807	150659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3030	-40	5	-1.30	6247578770	1949918	59.31	3120	3420	3000	3990	2150	3070	3204.09	4.30	-21040	3580	3325	2990	2735	2400	3452	2862	78	920	500	2080	5	1	15541626	471	25.68	4.42	12	12.55	118.00	686.00	3825	20230704	-20.78	1625	20230103	86.46	3825	-20.78	20230704	1625	86.46	20230103	3825	-20.78	20230704	1625	86.46	20230103	2.29	N	115610	500	77 억	668123	N	N	N	N
140	20230807	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3075	5	2	0.16	6052612990	1886499	57.38	3120	3420	3000	3990	2150	3070	3208.46	4.30	-29212	3580	3325	2990	2735	2400	3452	2862	78	920	500	2080	5	1	15541626	478	26.06	4.48	12	12.14	118.00	686.00	3825	20230704	-19.61	1625	20230103	89.23	3825	-19.61	20230704	1625	89.23	20230103	3825	-19.61	20230704	1625	89.23	20230103	2.29	N	115610	500	77 억	668123	N	N	N	N
141	20230807	130655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3090	20	2	0.65	5843194010	1817983	55.30	3120	3420	3000	3990	2150	3070	3214.19	4.30	-37817	3580	3325	2990	2735	2400	3452	2862	78	920	500	2080	5	1	15541626	480	26.19	4.50	12	11.70	118.00	686.00	3825	20230704	-19.22	1625	20230103	90.15	3825	-19.22	20230704	1625	90.15	20230103	3825	-19.22	20230704	1625	90.15	20230103	2.29	N	115610	500	77 억	668123	N	N	N	N
142	20230807	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3145	75	2	2.44	5554604535	1724508	52.45	3120	3420	3000	3990	2150	3070	3221.07	4.30	-62266	3580	3325	2990	2735	2400	3452	2862	78	920	500	2080	5	1	15541626	489	26.65	4.58	12	11.10	118.00	686.00	3825	20230704	-17.78	1625	20230103	93.54	3825	-17.78	20230704	1625	93.54	20230103	3825	-17.78	20230704	1625	93.54	20230103	2.29	N	115610	500	77 억	668123	N	N	N	N
143	20230807	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3165	95	2	3.09	5075831415	1571129	47.79	3120	3420	3000	3990	2150	3070	3230.79	4.30	-39867	3580	3325	2990	2735	2400	3452	2862	78	920	500	2080	5	1	15541626	492	26.82	4.61	12	10.11	118.00	686.00	3825	20230704	-17.25	1625	20230103	94.77	3825	-17.25	20230704	1625	94.77	20230103	3825	-17.25	20230704	1625	94.77	20230103	2.29	N	115610	500	77 억	668123	N	N	N	N
144	20230807	100656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3180	110	2	3.58	4360168560	1345582	40.93	3120	3420	3000	3990	2150	3070	3240.49	4.30	-22551	3580	3325	2990	2735	2400	3452	2862	78	920	500	2080	5	1	15541626	494	26.95	4.64	12	8.66	118.00	686.00	3825	20230704	-16.86	1625	20230103	95.69	3825	-16.86	20230704	1625	95.69	20230103	3825	-16.86	20230704	1625	95.69	20230103	2.29	N	115610	500	77 억	668123	N	N	N	N
145	20230807	090654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3310	240	2	7.82	1030477495	320658	9.75	3120	3315	3100	3990	2150	3070	3214.08	4.30	-17968	3580	3325	2990	2735	2400	3452	2862	78	920	500	2080	5	1	15541626	514	28.05	4.83	12	2.06	118.00	686.00	3825	20230704	-13.46	1625	20230103	103.69	3825	-13.46	20230704	1625	103.69	20230103	3825	-13.46	20230704	1625	103.69	20230103	2.29	N	115610	500	77 억	668123	N	N	N	N
146	20230804	160649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3070	420	2	15.85	10042883935	3273011	218.66	2655	3245	2655	3445	1855	2650	3068.40	3.38	148484	3070	2860	2750	2540	2430	2805	2485	78	795	500	1800	5	1	15541626	477	26.02	4.48	12	21.06	118.00	686.00	3825	20230704	-19.74	1625	20230103	88.92	3825	-19.74	20230704	1625	88.92	20230103	3825	-19.74	20230704	1625	88.92	20230103	2.60	N	115610	500	77 억	525788	N	N	N	N
147	20230804	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3035	385	2	14.53	9832937030	3204569	214.09	2655	3245	2655	3445	1855	2650	3068.42	3.38	138994	3070	2860	2750	2540	2430	2805	2485	78	795	500	1800	5	1	15541626	472	25.72	4.42	12	20.62	118.00	686.00	3825	20230704	-20.65	1625	20230103	86.77	3825	-20.65	20230704	1625	86.77	20230103	3825	-20.65	20230704	1625	86.77	20230103	2.60	N	115610	500	77 억	525788	N	N	N	N
148	20230804	140659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3100	450	2	16.98	9240548900	3012637	201.26	2655	3245	2655	3445	1855	2650	3067.27	3.38	85653	3070	2860	2750	2540	2430	2805	2485	78	795	500	1800	5	1	15541626	482	26.27	4.52	12	19.38	118.00	686.00	3825	20230704	-18.95	1625	20230103	90.77	3825	-18.95	20230704	1625	90.77	20230103	3825	-18.95	20230704	1625	90.77	20230103	2.60	N	115610	500	77 억	525788	N	N	N	N
149	20230804	130647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3165	515	2	19.43	7700963525	2515350	168.04	2655	3245	2655	3445	1855	2650	3061.60	3.38	7063	3070	2860	2750	2540	2430	2805	2485	78	795	500	1800	5	1	15541626	492	26.82	4.61	12	16.18	118.00	686.00	3825	20230704	-17.25	1625	20230103	94.77	3825	-17.25	20230704	1625	94.77	20230103	3825	-17.25	20230704	1625	94.77	20230103	2.60	N	115610	500	77 억	525788	N	N	N	N
150	20230804	120647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2900	250	2	9.43	1401402550	497189	33.22	2655	2910	2655	3445	1855	2650	2818.68	3.38	51372	3070	2860	2750	2540	2430	2805	2485	78	795	500	1800	5	1	15541626	451	24.58	4.23	12	3.20	118.00	686.00	3825	20230704	-24.18	1625	20230103	78.46	3825	-24.18	20230704	1625	78.46	20230103	3825	-24.18	20230704	1625	78.46	20230103	2.60	N	115610	500	77 억	525788	N	N	N	N
151	20230804	110653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2850	200	2	7.55	1101381335	392373	26.21	2655	2880	2655	3445	1855	2650	2807.01	3.38	42815	3070	2860	2750	2540	2430	2805	2485	78	795	500	1800	5	1	15541626	443	24.15	4.15	12	2.52	118.00	686.00	3825	20230704	-25.49	1625	20230103	75.38	3825	-25.49	20230704	1625	75.38	20230103	3825	-25.49	20230704	1625	75.38	20230103	2.60	N	115610	500	77 억	525788	N	N	N	N
152	20230804	100643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2775	125	2	4.72	954104505	339696	22.69	2655	2880	2655	3445	1855	2650	2808.74	3.38	26509	3070	2860	2750	2540	2430	2805	2485	78	795	500	1800	5	1	15541626	431	23.52	4.05	12	2.19	118.00	686.00	3825	20230704	-27.45	1625	20230103	70.77	3825	-27.45	20230704	1625	70.77	20230103	3825	-27.45	20230704	1625	70.77	20230103	2.60	N	115610	500	77 억	525788	N	N	N	N
153	20230804	090643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2735	85	2	3.21	71852220	26644	1.78	2655	2740	2655	3445	1855	2650	2696.89	3.38	4716	3070	2860	2750	2540	2430	2805	2485	78	795	500	1800	5	1	15541626	425	23.18	3.99	12	0.17	118.00	686.00	3825	20230704	-28.50	1625	20230103	68.31	3825	-28.50	20230704	1625	68.31	20230103	3825	-28.50	20230704	1625	68.31	20230103	2.60	N	115610	500	77 억	525788	N	N	N	N
154	20230803	160644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2650	-345	5	-11.52	4027526450	1484072	117.71	2940	2960	2640	3890	2100	2995	2713.87	4.08	-108370	3331	3162	3076	2907	2821	3120	2865	78	895	500	2030	5	1	15541626	412	22.46	3.86	12	9.55	118.00	686.00	3825	20230704	-30.72	1625	20230103	63.08	3825	-30.72	20230704	1625	63.08	20230103	3825	-30.72	20230704	1625	63.08	20230103	2.55	N	115610	500	77 억	634536	N	N	N	N
155	20230803	150647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	-285	5	-9.52	3834036220	1411558	111.96	2940	2960	2640	3890	2100	2995	2716.17	4.08	-130715	3331	3162	3076	2907	2821	3120	2865	78	895	500	2030	5	1	15541626	421	22.97	3.95	12	9.08	118.00	686.00	3825	20230704	-29.15	1625	20230103	66.77	3825	-29.15	20230704	1625	66.77	20230103	3825	-29.15	20230704	1625	66.77	20230103	2.55	N	115610	500	77 억	634536	N	N	N	N
156	20230803	140642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	-285	5	-9.52	3640100425	1339894	106.28	2940	2960	2640	3890	2100	2995	2716.71	4.08	-121954	3331	3162	3076	2907	2821	3120	2865	78	895	500	2030	5	1	15541626	421	22.97	3.95	12	8.62	118.00	686.00	3825	20230704	-29.15	1625	20230103	66.77	3825	-29.15	20230704	1625	66.77	20230103	3825	-29.15	20230704	1625	66.77	20230103	2.55	N	115610	500	77 억	634536	N	N	N	N
157	20230803	130646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2700	-295	5	-9.85	3552815310	1307688	103.72	2940	2960	2640	3890	2100	2995	2716.87	4.08	-118685	3331	3162	3076	2907	2821	3120	2865	78	895	500	2030	5	1	15541626	420	22.88	3.94	12	8.41	118.00	686.00	3825	20230704	-29.41	1625	20230103	66.15	3825	-29.41	20230704	1625	66.15	20230103	3825	-29.41	20230704	1625	66.15	20230103	2.55	N	115610	500	77 억	634536	N	N	N	N
158	20230803	120648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	-285	5	-9.52	3437600175	1264882	100.33	2940	2960	2640	3890	2100	2995	2717.72	4.08	-114486	3331	3162	3076	2907	2821	3120	2865	78	895	500	2030	5	1	15541626	421	22.97	3.95	12	8.14	118.00	686.00	3825	20230704	-29.15	1625	20230103	66.77	3825	-29.15	20230704	1625	66.77	20230103	3825	-29.15	20230704	1625	66.77	20230103	2.55	N	115610	500	77 억	634536	N	N	N	N
159	20230803	110640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2725	-270	5	-9.02	3169095020	1165426	92.44	2940	2960	2640	3890	2100	2995	2719.26	4.08	-87532	3331	3162	3076	2907	2821	3120	2865	78	895	500	2030	5	1	15541626	424	23.09	3.97	12	7.50	118.00	686.00	3825	20230704	-28.76	1625	20230103	67.69	3825	-28.76	20230704	1625	67.69	20230103	3825	-28.76	20230704	1625	67.69	20230103	2.55	N	115610	500	77 억	634536	N	N	N	N
160	20230803	100639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2710	-285	5	-9.52	2696543300	991583	78.65	2940	2960	2640	3890	2100	2995	2719.43	4.08	-66368	3331	3162	3076	2907	2821	3120	2865	78	895	500	2030	5	1	15541626	421	22.97	3.95	12	6.38	118.00	686.00	3825	20230704	-29.15	1625	20230103	66.77	3825	-29.15	20230704	1625	66.77	20230103	3825	-29.15	20230704	1625	66.77	20230103	2.55	N	115610	500	77 억	634536	N	N	N	N
161	20230803	090639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2725	-270	5	-9.02	450894025	159165	12.62	2940	2960	2725	3890	2100	2995	2832.87	4.08	-16466	3331	3162	3076	2907	2821	3120	2865	78	895	500	2030	5	1	15541626	424	23.09	3.97	12	1.02	118.00	686.00	3825	20230704	-28.76	1625	20230103	67.69	3825	-28.76	20230704	1625	67.69	20230103	3825	-28.76	20230704	1625	67.69	20230103	2.55	N	115610	500	77 억	634536	N	N	N	N
162	20230802	160643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2995	-210	5	-6.55	3904275875	1250265	42.52	3200	3245	2990	4165	2245	3205	3122.69	4.62	-101224	3508	3356	3058	2906	2608	3432	2982	78	960	500	2170	5	1	15541626	465	25.38	4.37	12	8.04	118.00	686.00	3825	20230704	-21.70	1625	20230103	84.31	3825	-21.70	20230704	1625	84.31	20230103	3825	-21.70	20230704	1625	84.31	20230103	2.51	N	115610	500	77 억	718479	N	N	N	N
163	20230802	150652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3050	-155	5	-4.84	3623183440	1156870	39.34	3200	3245	3010	4165	2245	3205	3131.81	4.62	-108565	3508	3356	3058	2906	2608	3432	2982	78	960	500	2170	5	1	15541626	474	25.85	4.45	12	7.44	118.00	686.00	3825	20230704	-20.26	1625	20230103	87.69	3825	-20.26	20230704	1625	87.69	20230103	3825	-20.26	20230704	1625	87.69	20230103	2.51	N	115610	500	77 억	718479	N	N	N	N
164	20230802	140645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3060	-145	5	-4.52	3408897460	1086697	36.95	3200	3245	3010	4165	2245	3205	3136.87	4.62	-97396	3508	3356	3058	2906	2608	3432	2982	78	960	500	2170	5	1	15541626	476	25.93	4.46	12	6.99	118.00	686.00	3825	20230704	-20.00	1625	20230103	88.31	3825	-20.00	20230704	1625	88.31	20230103	3825	-20.00	20230704	1625	88.31	20230103	2.51	N	115610	500	77 억	718479	N	N	N	N
165	20230802	130641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3090	-115	5	-3.59	3092109680	983014	33.43	3200	3245	3010	4165	2245	3205	3145.47	4.62	-98256	3508	3356	3058	2906	2608	3432	2982	78	960	500	2170	5	1	15541626	480	26.19	4.50	12	6.33	118.00	686.00	3825	20230704	-19.22	1625	20230103	90.15	3825	-19.22	20230704	1625	90.15	20230103	3825	-19.22	20230704	1625	90.15	20230103	2.51	N	115610	500	77 억	718479	N	N	N	N
166	20230802	120636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3115	-90	5	-2.81	2945005810	935760	31.82	3200	3245	3010	4165	2245	3205	3147.11	4.62	-95093	3508	3356	3058	2906	2608	3432	2982	78	960	500	2170	5	1	15541626	484	26.40	4.54	12	6.02	118.00	686.00	3825	20230704	-18.56	1625	20230103	91.69	3825	-18.56	20230704	1625	91.69	20230103	3825	-18.56	20230704	1625	91.69	20230103	2.51	N	115610	500	77 억	718479	N	N	N	N
167	20230802	110636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3110	-95	5	-2.96	2580794520	819101	27.85	3200	3245	3010	4165	2245	3205	3150.69	4.62	-120171	3508	3356	3058	2906	2608	3432	2982	78	960	500	2170	5	1	15541626	483	26.36	4.53	12	5.27	118.00	686.00	3825	20230704	-18.69	1625	20230103	91.38	3825	-18.69	20230704	1625	91.38	20230103	3825	-18.69	20230704	1625	91.38	20230103	2.51	N	115610	500	77 억	718479	N	N	N	N
168	20230802	100637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3175	-30	5	-0.94	1920092630	610101	20.75	3200	3245	3010	4165	2245	3205	3147.07	4.62	-59904	3508	3356	3058	2906	2608	3432	2982	78	960	500	2170	5	1	15541626	493	26.91	4.63	12	3.93	118.00	686.00	3825	20230704	-16.99	1625	20230103	95.38	3825	-16.99	20230704	1625	95.38	20230103	3825	-16.99	20230704	1625	95.38	20230103	2.51	N	115610	500	77 억	718479	N	N	N	N
169	20230802	090637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3060	-145	5	-4.52	686174740	220215	7.49	3200	3200	3010	4165	2245	3205	3115.48	4.62	-15591	3508	3356	3058	2906	2608	3432	2982	78	960	500	2170	5	1	15541626	476	25.93	4.46	12	1.42	118.00	686.00	3825	20230704	-20.00	1625	20230103	88.31	3825	-20.00	20230704	1625	88.31	20230103	3825	-20.00	20230704	1625	88.31	20230103	2.51	N	115610	500	77 억	718479	N	N	N	N
170	20230801	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3205	405	2	14.46	8502764785	2783118	363.65	2820	3210	2760	3640	1960	2800	3054.49	3.62	178958	3026	2912	2816	2702	2606	2865	2655	78	840	500	1900	5	1	15541626	498	27.16	4.67	12	17.91	118.00	686.00	3825	20230704	-16.21	1625	20230103	97.23	3825	-16.21	20230704	1625	97.23	20230103	3825	-16.21	20230704	1625	97.23	20230103	2.30	N	115610	500	77 억	561934	N	N	N	N
171	20230801	150635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3175	375	2	13.39	7748026080	2546740	332.76	2820	3180	2760	3640	1960	2800	3042.34	3.62	186527	3026	2912	2816	2702	2606	2865	2655	78	840	500	1900	5	1	15541626	493	26.91	4.63	12	16.39	118.00	686.00	3825	20230704	-16.99	1625	20230103	95.38	3825	-16.99	20230704	1625	95.38	20230103	3825	-16.99	20230704	1625	95.38	20230103	2.30	N	115610	500	77 억	561934	N	N	N	N
172	20230801	140647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3030	230	2	8.21	6463762695	2137498	279.29	2820	3180	2760	3640	1960	2800	3024.00	3.62	167297	3026	2912	2816	2702	2606	2865	2655	78	840	500	1900	5	1	15541626	471	25.68	4.42	12	13.75	118.00	686.00	3825	20230704	-20.78	1625	20230103	86.46	3825	-20.78	20230704	1625	86.46	20230103	3825	-20.78	20230704	1625	86.46	20230103	2.30	N	115610	500	77 억	561934	N	N	N	N
173	20230801	130633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	3030	230	2	8.21	3659376680	1230967	160.84	2820	3095	2760	3640	1960	2800	2972.78	3.62	177779	3026	2912	2816	2702	2606	2865	2655	78	840	500	1900	5	1	15541626	471	25.68	4.42	12	7.92	118.00	686.00	3825	20230704	-20.78	1625	20230103	86.46	3825	-20.78	20230704	1625	86.46	20230103	3825	-20.78	20230704	1625	86.46	20230103	2.30	N	115610	500	77 억	561934	N	N	N	N
174	20230801	120633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2945	145	2	5.18	1506132900	523494	68.40	2820	2990	2760	3640	1960	2800	2877.09	3.62	135837	3026	2912	2816	2702	2606	2865	2655	78	840	500	1900	5	1	15541626	458	24.96	4.29	12	3.37	118.00	686.00	3825	20230704	-23.01	1625	20230103	81.23	3825	-23.01	20230704	1625	81.23	20230103	3825	-23.01	20230704	1625	81.23	20230103	2.30	N	115610	500	77 억	561934	N	N	N	N
175	20230801	110630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2865	65	2	2.32	1225534675	426435	55.72	2820	2990	2760	3640	1960	2800	2873.92	3.62	71396	3026	2912	2816	2702	2606	2865	2655	78	840	500	1900	5	1	15541626	445	24.28	4.18	12	2.74	118.00	686.00	3825	20230704	-25.10	1625	20230103	76.31	3825	-25.10	20230704	1625	76.31	20230103	3825	-25.10	20230704	1625	76.31	20230103	2.30	N	115610	500	77 억	561934	N	N	N	N
176	20230801	100635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2835	35	2	1.25	972049585	336858	44.01	2820	2990	2760	3640	1960	2800	2885.66	3.62	62876	3026	2912	2816	2702	2606	2865	2655	78	840	500	1900	5	1	15541626	441	24.03	4.13	12	2.17	118.00	686.00	3825	20230704	-25.88	1625	20230103	74.46	3825	-25.88	20230704	1625	74.46	20230103	3825	-25.88	20230704	1625	74.46	20230103	2.30	N	115610	500	77 억	561934	N	N	N	N
177	20230801	090629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2800	0	3	0.00	86851515	30888	4.04	2820	2845	2760	3640	1960	2800	2811.86	3.62	6984	3026	2912	2816	2702	2606	2865	2655	78	840	500	1900	5	1	15541626	435	23.73	4.08	12	0.20	118.00	686.00	3825	20230704	-26.80	1625	20230103	72.31	3825	-26.80	20230704	1625	72.31	20230103	3825	-26.80	20230704	1625	72.31	20230103	2.30	N	115610	500	77 억	561934	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History