KissMeData/092600/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	-42	5	-2.71	90057571	58198	32.37	1521	1600	1507	2010	1085	1549	1547.64	1.08	-11857	1693	1620	1548	1475	1403	1657	1512	125	461	500	1020	1	1	25083517	378	-1.72	0.66	12	0.23	-878.00	2287.00	2860	20220926	-47.31	1385	20230103	8.81	2530	-40.43	20230214	1385	8.81	20230103	2860	-47.31	20220926	1385	8.81	20230103	0.38	N	092600	500	125 억	271849	N	N	N	N
3	20230831	150922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-7	5	-0.45	84538869	54537	30.33	1521	1600	1515	2010	1085	1549	1550.12	1.08	-11872	1693	1620	1548	1475	1403	1657	1512	125	461	500	1020	1	1	25083517	387	-1.76	0.67	12	0.22	-878.00	2287.00	2860	20220926	-46.08	1385	20230103	11.34	2530	-39.05	20230214	1385	11.34	20230103	2860	-46.08	20220926	1385	11.34	20230103	0.38	N	092600	500	125 억	271849	N	N	N	N
4	20230831	141016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	-23	5	-1.48	76845204	49510	27.54	1521	1600	1515	2010	1085	1549	1552.11	1.08	-11550	1693	1620	1548	1475	1403	1657	1512	125	461	500	1020	1	1	25083517	383	-1.74	0.67	12	0.20	-878.00	2287.00	2860	20220926	-46.64	1385	20230103	10.18	2530	-39.68	20230214	1385	10.18	20230103	2860	-46.64	20220926	1385	10.18	20230103	0.38	N	092600	500	125 억	271849	N	N	N	N
5	20230831	130945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	-29	5	-1.87	73295070	47191	26.25	1521	1600	1515	2010	1085	1549	1553.16	1.08	-12006	1693	1620	1548	1475	1403	1657	1512	125	461	500	1020	1	1	25083517	381	-1.73	0.66	12	0.19	-878.00	2287.00	2860	20220926	-46.85	1385	20230103	9.75	2530	-39.92	20230214	1385	9.75	20230103	2860	-46.85	20220926	1385	9.75	20230103	0.38	N	092600	500	125 억	271849	N	N	N	N
6	20230831	121008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	-14	5	-0.90	63921112	41077	22.85	1521	1600	1521	2010	1085	1549	1556.13	1.08	-10409	1693	1620	1548	1475	1403	1657	1512	125	461	500	1020	1	1	25083517	385	-1.75	0.67	12	0.16	-878.00	2287.00	2860	20220926	-46.33	1385	20230103	10.83	2530	-39.33	20230214	1385	10.83	20230103	2860	-46.33	20220926	1385	10.83	20230103	0.38	N	092600	500	125 억	271849	N	N	N	N
7	20230831	111407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	-10	5	-0.65	63147768	40572	22.57	1521	1600	1521	2010	1085	1549	1556.44	1.08	-10281	1693	1620	1548	1475	1403	1657	1512	125	461	500	1020	1	1	25083517	386	-1.75	0.67	12	0.16	-878.00	2287.00	2860	20220926	-46.19	1385	20230103	11.12	2530	-39.17	20230214	1385	11.12	20230103	2860	-46.19	20220926	1385	11.12	20230103	0.38	N	092600	500	125 억	271849	N	N	N	N
8	20230831	101056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-7	5	-0.45	53419482	34219	19.03	1521	1600	1521	2010	1085	1549	1561.11	1.08	-10373	1693	1620	1548	1475	1403	1657	1512	125	461	500	1020	1	1	25083517	387	-1.76	0.67	12	0.14	-878.00	2287.00	2860	20220926	-46.08	1385	20230103	11.34	2530	-39.05	20230214	1385	11.34	20230103	2860	-46.08	20220926	1385	11.34	20230103	0.38	N	092600	500	125 억	271849	N	N	N	N
9	20230831	090928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	20	2	1.29	17753300	11438	6.36	1521	1600	1521	2010	1085	1549	1552.13	1.08	1539	1693	1620	1548	1475	1403	1657	1512	125	461	500	1020	1	1	25083517	394	-1.79	0.69	12	0.05	-878.00	2287.00	2860	20220926	-45.14	1385	20230103	13.29	2530	-37.98	20230214	1385	13.29	20230103	2860	-45.14	20220926	1385	13.29	20230103	0.38	N	092600	500	125 억	271849	N	N	N	N
10	20230830	160732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	75	2	5.09	277260378	178710	447.31	1488	1621	1476	1916	1032	1474	1551.45	1.09	-1650	1516	1495	1478	1457	1440	1486	1448	125	442	500	970	1	1	25083517	389	-1.76	0.68	12	0.71	-878.00	2287.00	2860	20220926	-45.84	1385	20230103	11.84	2530	-38.77	20230214	1385	11.84	20230103	2860	-45.84	20220926	1385	11.84	20230103	0.40	N	092600	500	125 억	273499	N	N	N	N
11	20230830	150900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	71	2	4.82	271393069	174919	437.82	1488	1621	1476	1916	1032	1474	1551.54	1.09	-1566	1516	1495	1478	1457	1440	1486	1448	125	442	500	970	1	1	25083517	388	-1.76	0.68	12	0.70	-878.00	2287.00	2860	20220926	-45.98	1385	20230103	11.55	2530	-38.93	20230214	1385	11.55	20230103	2860	-45.98	20220926	1385	11.55	20230103	0.40	N	092600	500	125 억	273499	N	N	N	N
12	20230830	140944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	65	2	4.41	259644342	167283	418.71	1488	1621	1476	1916	1032	1474	1552.13	1.09	-1440	1516	1495	1478	1457	1440	1486	1448	125	442	500	970	1	1	25083517	386	-1.75	0.67	12	0.67	-878.00	2287.00	2860	20220926	-46.19	1385	20230103	11.12	2530	-39.17	20230214	1385	11.12	20230103	2860	-46.19	20220926	1385	11.12	20230103	0.40	N	092600	500	125 억	273499	N	N	N	N
13	20230830	130933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	66	2	4.48	256041211	164950	412.87	1488	1621	1476	1916	1032	1474	1552.24	1.09	-1064	1516	1495	1478	1457	1440	1486	1448	125	442	500	970	1	1	25083517	386	-1.75	0.67	12	0.66	-878.00	2287.00	2860	20220926	-46.15	1385	20230103	11.19	2530	-39.13	20230214	1385	11.19	20230103	2860	-46.15	20220926	1385	11.19	20230103	0.40	N	092600	500	125 억	273499	N	N	N	N
14	20230830	120944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1531	57	2	3.87	243182967	156604	391.98	1488	1621	1476	1916	1032	1474	1552.85	1.09	715	1516	1495	1478	1457	1440	1486	1448	125	442	500	970	1	1	25083517	384	-1.74	0.67	12	0.62	-878.00	2287.00	2860	20220926	-46.47	1385	20230103	10.54	2530	-39.49	20230214	1385	10.54	20230103	2860	-46.47	20220926	1385	10.54	20230103	0.40	N	092600	500	125 억	273499	N	N	N	N
15	20230830	111358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1548	74	2	5.02	232917717	149892	375.18	1488	1621	1476	1916	1032	1474	1553.90	1.09	-994	1516	1495	1478	1457	1440	1486	1448	125	442	500	970	1	1	25083517	388	-1.76	0.68	12	0.60	-878.00	2287.00	2860	20220926	-45.87	1385	20230103	11.77	2530	-38.81	20230214	1385	11.77	20230103	2860	-45.87	20220926	1385	11.77	20230103	0.40	N	092600	500	125 억	273499	N	N	N	N
16	20230830	101011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	63	2	4.27	205275816	131889	330.12	1488	1621	1476	1916	1032	1474	1556.43	1.09	-1846	1516	1495	1478	1457	1440	1486	1448	125	442	500	970	1	1	25083517	386	-1.75	0.67	12	0.53	-878.00	2287.00	2860	20220926	-46.26	1385	20230103	10.97	2530	-39.25	20230214	1385	10.97	20230103	2860	-46.26	20220926	1385	10.97	20230103	0.40	N	092600	500	125 억	273499	N	N	N	N
17	20230830	090913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	32	2	2.17	14144085	9457	23.67	1488	1506	1476	1916	1032	1474	1495.62	1.09	1270	1516	1495	1478	1457	1440	1486	1448	125	442	500	970	1	1	25083517	378	-1.72	0.66	12	0.04	-878.00	2287.00	2860	20220926	-47.34	1385	20230103	8.74	2530	-40.47	20230214	1385	8.74	20230103	2860	-47.34	20220926	1385	8.74	20230103	0.40	N	092600	500	125 억	273499	N	N	N	N
18	20230829	160727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	-19	5	-1.27	58738182	39750	98.88	1493	1499	1461	1940	1046	1493	1477.69	1.09	1090	1528	1510	1482	1464	1436	1519	1473	125	447	500	980	1	1	25083517	370	-1.68	0.64	12	0.16	-878.00	2287.00	2860	20220926	-48.46	1385	20230103	6.43	2530	-41.74	20230214	1385	6.43	20230103	2860	-48.46	20220926	1385	6.43	20230103	0.40	N	092600	500	125 억	272409	N	N	N	N
19	20230829	150905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	-25	5	-1.67	56948263	38536	95.86	1493	1499	1461	1940	1046	1493	1477.79	1.09	1266	1528	1510	1482	1464	1436	1519	1473	125	447	500	980	1	1	25083517	368	-1.67	0.64	12	0.15	-878.00	2287.00	2860	20220926	-48.67	1385	20230103	5.99	2530	-41.98	20230214	1385	5.99	20230103	2860	-48.67	20220926	1385	5.99	20230103	0.40	N	092600	500	125 억	272409	N	N	N	N
20	20230829	141013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	-15	5	-1.00	45832614	30979	77.06	1493	1499	1468	1940	1046	1493	1479.47	1.09	1767	1528	1510	1482	1464	1436	1519	1473	125	447	500	980	1	1	25083517	371	-1.68	0.65	12	0.12	-878.00	2287.00	2860	20220926	-48.32	1385	20230103	6.71	2530	-41.58	20230214	1385	6.71	20230103	2860	-48.32	20220926	1385	6.71	20230103	0.40	N	092600	500	125 억	272409	N	N	N	N
21	20230829	130930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	-12	5	-0.80	16889113	11358	28.25	1493	1499	1481	1940	1046	1493	1486.98	1.09	933	1528	1510	1482	1464	1436	1519	1473	125	447	500	980	1	1	25083517	371	-1.69	0.65	12	0.05	-878.00	2287.00	2860	20220926	-48.22	1385	20230103	6.93	2530	-41.46	20230214	1385	6.93	20230103	2860	-48.22	20220926	1385	6.93	20230103	0.40	N	092600	500	125 억	272409	N	N	N	N
22	20230829	121000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	-3	5	-0.20	14969120	10062	25.03	1493	1499	1481	1940	1046	1493	1487.69	1.09	890	1528	1510	1482	1464	1436	1519	1473	125	447	500	980	1	1	25083517	374	-1.70	0.65	12	0.04	-878.00	2287.00	2860	20220926	-47.90	1385	20230103	7.58	2530	-41.11	20230214	1385	7.58	20230103	2860	-47.90	20220926	1385	7.58	20230103	0.40	N	092600	500	125 억	272409	N	N	N	N
23	20230829	111626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1493	0	3	0.00	5535238	3710	9.23	1493	1499	1482	1940	1046	1493	1491.98	1.09	481	1528	1510	1482	1464	1436	1519	1473	125	447	500	980	1	1	25083517	374	-1.70	0.65	12	0.01	-878.00	2287.00	2860	20220926	-47.80	1385	20230103	7.80	2530	-40.99	20230214	1385	7.80	20230103	2860	-47.80	20220926	1385	7.80	20230103	0.40	N	092600	500	125 억	272409	N	N	N	N
24	20230829	101049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	3	2	0.20	5030247	3372	8.39	1493	1499	1482	1940	1046	1493	1491.77	1.09	613	1528	1510	1482	1464	1436	1519	1473	125	447	500	980	1	1	25083517	375	-1.70	0.65	12	0.01	-878.00	2287.00	2860	20220926	-47.69	1385	20230103	8.01	2530	-40.87	20230214	1385	8.01	20230103	2860	-47.69	20220926	1385	8.01	20230103	0.40	N	092600	500	125 억	272409	N	N	N	N
25	20230829	090713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	3	2	0.20	1820172	1222	3.04	1493	1499	1482	1940	1046	1493	1489.50	1.09	278	1528	1510	1482	1464	1436	1519	1473	125	447	500	980	1	1	25083517	375	-1.70	0.65	12	0.00	-878.00	2287.00	2860	20220926	-47.69	1385	20230103	8.01	2530	-40.87	20230214	1385	8.01	20230103	2860	-47.69	20220926	1385	8.01	20230103	0.40	N	092600	500	125 억	272409	N	N	N	N
26	20230828	160706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1493	32	2	2.19	58979342	39999	206.45	1461	1500	1454	1899	1023	1461	1474.05	1.07	5235	1496	1478	1469	1451	1442	1487	1460	125	438	500	960	1	1	25083517	374	-1.70	0.65	12	0.16	-878.00	2287.00	2860	20220926	-47.80	1385	20230103	7.80	2530	-40.99	20230214	1385	7.80	20230103	2860	-47.80	20220926	1385	7.80	20230103	0.40	N	092600	500	125 억	267174	N	N	N	N
27	20230828	150715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	26	2	1.78	52047745	35345	182.43	1461	1500	1454	1899	1023	1461	1472.56	1.07	5294	1496	1478	1469	1451	1442	1487	1460	125	438	500	960	1	1	25083517	373	-1.69	0.65	12	0.14	-878.00	2287.00	2860	20220926	-48.01	1385	20230103	7.36	2530	-41.23	20230214	1385	7.36	20230103	2860	-48.01	20220926	1385	7.36	20230103	0.40	N	092600	500	125 억	267174	N	N	N	N
28	20230828	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1486	25	2	1.71	17555971	11905	61.45	1461	1500	1454	1899	1023	1461	1474.67	1.07	4265	1496	1478	1469	1451	1442	1487	1460	125	438	500	960	1	1	25083517	373	-1.69	0.65	12	0.05	-878.00	2287.00	2860	20220926	-48.04	1385	20230103	7.29	2530	-41.26	20230214	1385	7.29	20230103	2860	-48.04	20220926	1385	7.29	20230103	0.40	N	092600	500	125 억	267174	N	N	N	N
29	20230828	130721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1480	19	2	1.30	9600503	6535	33.73	1461	1500	1454	1899	1023	1461	1469.09	1.07	1466	1496	1478	1469	1451	1442	1487	1460	125	438	500	960	1	1	25083517	371	-1.69	0.65	12	0.03	-878.00	2287.00	2860	20220926	-48.25	1385	20230103	6.86	2530	-41.50	20230214	1385	6.86	20230103	2860	-48.25	20220926	1385	6.86	20230103	0.40	N	092600	500	125 억	267174	N	N	N	N
30	20230828	120714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1480	19	2	1.30	6688533	4564	23.56	1461	1500	1454	1899	1023	1461	1465.50	1.07	1456	1496	1478	1469	1451	1442	1487	1460	125	438	500	960	1	1	25083517	371	-1.69	0.65	12	0.02	-878.00	2287.00	2860	20220926	-48.25	1385	20230103	6.86	2530	-41.50	20230214	1385	6.86	20230103	2860	-48.25	20220926	1385	6.86	20230103	0.40	N	092600	500	125 억	267174	N	N	N	N
31	20230828	110708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	7	2	0.48	6232915	4255	21.96	1461	1500	1454	1899	1023	1461	1464.84	1.07	1468	1496	1478	1469	1451	1442	1487	1460	125	438	500	960	1	1	25083517	368	-1.67	0.64	12	0.02	-878.00	2287.00	2860	20220926	-48.67	1385	20230103	5.99	2530	-41.98	20230214	1385	5.99	20230103	2860	-48.67	20220926	1385	5.99	20230103	0.40	N	092600	500	125 억	267174	N	N	N	N
32	20230828	100703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	11	2	0.75	5513802	3764	19.43	1461	1500	1454	1899	1023	1461	1464.88	1.07	1250	1496	1478	1469	1451	1442	1487	1460	125	438	500	960	1	1	25083517	369	-1.68	0.64	12	0.02	-878.00	2287.00	2860	20220926	-48.53	1385	20230103	6.28	2530	-41.82	20230214	1385	6.28	20230103	2860	-48.53	20220926	1385	6.28	20230103	0.40	N	092600	500	125 억	267174	N	N	N	N
33	20230828	090714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1460	-1	5	-0.07	705371	483	2.49	1461	1461	1455	1899	1023	1461	1460.40	1.07	-11	1496	1478	1469	1451	1442	1487	1460	125	438	500	960	1	1	25083517	366	-1.66	0.64	12	0.00	-878.00	2287.00	2860	20220926	-48.95	1385	20230103	5.42	2530	-42.29	20230214	1385	5.42	20230103	2860	-48.95	20220926	1385	5.42	20230103	0.40	N	092600	500	125 억	267174	N	N	N	N
34	20230825	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1461	1	2	0.07	28389277	19355	24.04	1460	1487	1460	1898	1022	1460	1467.12	1.07	-952	1608	1534	1492	1418	1376	1571	1455	125	438	500	960	1	1	25083517	366	-1.66	0.64	12	0.08	-878.00	2287.00	2860	20220926	-48.92	1385	20230103	5.49	2530	-42.25	20230214	1385	5.49	20230103	2860	-48.92	20220926	1385	5.49	20230103	0.40	N	092600	500	125 억	268052	N	N	N	N
35	20230825	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1465	5	2	0.34	24082470	16408	20.38	1460	1487	1460	1898	1022	1460	1467.73	1.07	-975	1608	1534	1492	1418	1376	1571	1455	125	438	500	960	1	1	25083517	367	-1.67	0.64	12	0.07	-878.00	2287.00	2860	20220926	-48.78	1385	20230103	5.78	2530	-42.09	20230214	1385	5.78	20230103	2860	-48.78	20220926	1385	5.78	20230103	0.40	N	092600	500	125 억	268052	N	N	N	N
36	20230825	140710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	13	2	0.89	21252346	14482	17.99	1460	1487	1460	1898	1022	1460	1467.50	1.07	-425	1608	1534	1492	1418	1376	1571	1455	125	438	500	960	1	1	25083517	369	-1.68	0.64	12	0.06	-878.00	2287.00	2860	20220926	-48.50	1385	20230103	6.35	2530	-41.78	20230214	1385	6.35	20230103	2860	-48.50	20220926	1385	6.35	20230103	0.40	N	092600	500	125 억	268052	N	N	N	N
37	20230825	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1466	6	2	0.41	20695263	14103	17.52	1460	1487	1460	1898	1022	1460	1467.44	1.07	-354	1608	1534	1492	1418	1376	1571	1455	125	438	500	960	1	1	25083517	368	-1.67	0.64	12	0.06	-878.00	2287.00	2860	20220926	-48.74	1385	20230103	5.85	2530	-42.06	20230214	1385	5.85	20230103	2860	-48.74	20220926	1385	5.85	20230103	0.40	N	092600	500	125 억	268052	N	N	N	N
38	20230825	120708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1465	5	2	0.34	17790037	12118	15.05	1460	1487	1460	1898	1022	1460	1468.07	1.07	1121	1608	1534	1492	1418	1376	1571	1455	125	438	500	960	1	1	25083517	367	-1.67	0.64	12	0.05	-878.00	2287.00	2860	20220926	-48.78	1385	20230103	5.78	2530	-42.09	20230214	1385	5.78	20230103	2860	-48.78	20220926	1385	5.78	20230103	0.40	N	092600	500	125 억	268052	N	N	N	N
39	20230825	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1464	4	2	0.27	15565767	10599	13.17	1460	1487	1460	1898	1022	1460	1468.61	1.07	1150	1608	1534	1492	1418	1376	1571	1455	125	438	500	960	1	1	25083517	367	-1.67	0.64	12	0.04	-878.00	2287.00	2860	20220926	-48.81	1385	20230103	5.70	2530	-42.13	20230214	1385	5.70	20230103	2860	-48.81	20220926	1385	5.70	20230103	0.40	N	092600	500	125 억	268052	N	N	N	N
40	20230825	100711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1465	5	2	0.34	11559099	7859	9.76	1460	1487	1460	1898	1022	1460	1470.81	1.07	1247	1608	1534	1492	1418	1376	1571	1455	125	438	500	960	1	1	25083517	367	-1.67	0.64	12	0.03	-878.00	2287.00	2860	20220926	-48.78	1385	20230103	5.78	2530	-42.09	20230214	1385	5.78	20230103	2860	-48.78	20220926	1385	5.78	20230103	0.40	N	092600	500	125 억	268052	N	N	N	N
41	20230825	090708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1484	24	2	1.64	3409501	2329	2.89	1460	1487	1460	1898	1022	1460	1463.93	1.07	1030	1608	1534	1492	1418	1376	1571	1455	125	438	500	960	1	1	25083517	372	-1.69	0.65	12	0.01	-878.00	2287.00	2860	20220926	-48.11	1385	20230103	7.15	2530	-41.34	20230214	1385	7.15	20230103	2860	-48.11	20220926	1385	7.15	20230103	0.40	N	092600	500	125 억	268052	N	N	N	N
42	20230824	160704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1460	10	2	0.69	119312927	79898	193.95	1450	1566	1450	1885	1015	1450	1493.80	1.08	-5079	1515	1482	1466	1433	1417	1474	1425	125	435	500	950	1	1	25083517	366	-1.66	0.64	12	0.32	-878.00	2287.00	2860	20220926	-48.95	1385	20230103	5.42	2530	-42.29	20230214	1385	5.42	20230103	2860	-48.95	20220926	1385	5.42	20230103	0.40	N	092600	500	125 억	272049	N	N	N	N
43	20230824	150703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	18	2	1.24	109247974	73007	177.22	1450	1566	1450	1885	1015	1450	1496.40	1.08	-2478	1515	1482	1466	1433	1417	1474	1425	125	435	500	950	1	1	25083517	368	-1.67	0.64	12	0.29	-878.00	2287.00	2860	20220926	-48.67	1385	20230103	5.99	2530	-41.98	20230214	1385	5.99	20230103	2860	-48.67	20220926	1385	5.99	20230103	0.40	N	092600	500	125 억	272049	N	N	N	N
44	20230824	140704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	35	2	2.41	103759345	69282	168.18	1450	1566	1450	1885	1015	1450	1497.64	1.08	-2783	1515	1482	1466	1433	1417	1474	1425	125	435	500	950	1	1	25083517	372	-1.69	0.65	12	0.28	-878.00	2287.00	2860	20220926	-48.08	1385	20230103	7.22	2530	-41.30	20230214	1385	7.22	20230103	2860	-48.08	20220926	1385	7.22	20230103	0.40	N	092600	500	125 억	272049	N	N	N	N
45	20230824	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1491	41	2	2.83	94216273	62866	152.60	1450	1566	1450	1885	1015	1450	1498.68	1.08	-3120	1515	1482	1466	1433	1417	1474	1425	125	435	500	950	1	1	25083517	374	-1.70	0.65	12	0.25	-878.00	2287.00	2860	20220926	-47.87	1385	20230103	7.65	2530	-41.07	20230214	1385	7.65	20230103	2860	-47.87	20220926	1385	7.65	20230103	0.40	N	092600	500	125 억	272049	N	N	N	N
46	20230824	120708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1476	26	2	1.79	79232261	52842	128.27	1450	1566	1450	1885	1015	1450	1499.42	1.08	297	1515	1482	1466	1433	1417	1474	1425	125	435	500	950	1	1	25083517	370	-1.68	0.65	12	0.21	-878.00	2287.00	2860	20220926	-48.39	1385	20230103	6.57	2530	-41.66	20230214	1385	6.57	20230103	2860	-48.39	20220926	1385	6.57	20230103	0.40	N	092600	500	125 억	272049	N	N	N	N
47	20230824	110706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1475	25	2	1.72	64365356	42833	103.97	1450	1566	1450	1885	1015	1450	1502.70	1.08	2209	1515	1482	1466	1433	1417	1474	1425	125	435	500	950	1	1	25083517	370	-1.68	0.64	12	0.17	-878.00	2287.00	2860	20220926	-48.43	1385	20230103	6.50	2530	-41.70	20230214	1385	6.50	20230103	2860	-48.43	20220926	1385	6.50	20230103	0.40	N	092600	500	125 억	272049	N	N	N	N
48	20230824	100703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	35	2	2.41	57815457	38392	93.19	1450	1566	1450	1885	1015	1450	1505.92	1.08	1839	1515	1482	1466	1433	1417	1474	1425	125	435	500	950	1	1	25083517	372	-1.69	0.65	12	0.15	-878.00	2287.00	2860	20220926	-48.08	1385	20230103	7.22	2530	-41.30	20230214	1385	7.22	20230103	2860	-48.08	20220926	1385	7.22	20230103	0.40	N	092600	500	125 억	272049	N	N	N	N
49	20230824	090705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1507	57	2	3.93	33253097	21712	52.70	1450	1566	1450	1885	1015	1450	1531.55	1.08	99	1515	1482	1466	1433	1417	1474	1425	125	435	500	950	1	1	25083517	378	-1.72	0.66	12	0.09	-878.00	2287.00	2860	20220926	-47.31	1385	20230103	8.81	2530	-40.43	20230214	1385	8.81	20230103	2860	-47.31	20220926	1385	8.81	20230103	0.40	N	092600	500	125 억	272049	N	N	N	N
50	20230823	160701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	-15	5	-1.02	60158163	41196	85.21	1499	1499	1450	1904	1026	1465	1460.30	1.06	7241	1511	1487	1465	1441	1419	1477	1431	125	439	500	960	1	1	25083517	364	-1.65	0.63	12	0.16	-878.00	2287.00	2860	20220926	-49.30	1385	20230103	4.69	2530	-42.69	20230214	1385	4.69	20230103	2860	-49.30	20220926	1385	4.69	20230103	0.40	N	092600	500	125 억	265890	N	N	N	N
51	20230823	150702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1467	2	2	0.14	49304055	33719	69.74	1499	1499	1452	1904	1026	1465	1462.20	1.06	6126	1511	1487	1465	1441	1419	1477	1431	125	439	500	960	1	1	25083517	368	-1.67	0.64	12	0.13	-878.00	2287.00	2860	20220926	-48.71	1385	20230103	5.92	2530	-42.02	20230214	1385	5.92	20230103	2860	-48.71	20220926	1385	5.92	20230103	0.40	N	092600	500	125 억	265890	N	N	N	N
52	20230823	140706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1470	5	2	0.34	41457240	28371	58.68	1499	1499	1452	1904	1026	1465	1461.25	1.06	5047	1511	1487	1465	1441	1419	1477	1431	125	439	500	960	1	1	25083517	369	-1.67	0.64	12	0.11	-878.00	2287.00	2860	20220926	-48.60	1385	20230103	6.14	2530	-41.90	20230214	1385	6.14	20230103	2860	-48.60	20220926	1385	6.14	20230103	0.40	N	092600	500	125 억	265890	N	N	N	N
53	20230823	130701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	-9	5	-0.61	27584181	18905	39.10	1499	1499	1452	1904	1026	1465	1459.09	1.06	6993	1511	1487	1465	1441	1419	1477	1431	125	439	500	960	1	1	25083517	365	-1.66	0.64	12	0.08	-878.00	2287.00	2860	20220926	-49.09	1385	20230103	5.13	2530	-42.45	20230214	1385	5.13	20230103	2860	-49.09	20220926	1385	5.13	20230103	0.40	N	092600	500	125 억	265890	N	N	N	N
54	20230823	120706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	-3	5	-0.20	25229728	17292	35.77	1499	1499	1452	1904	1026	1465	1459.04	1.06	6806	1511	1487	1465	1441	1419	1477	1431	125	439	500	960	1	1	25083517	367	-1.67	0.64	12	0.07	-878.00	2287.00	2860	20220926	-48.88	1385	20230103	5.56	2530	-42.21	20230214	1385	5.56	20230103	2860	-48.88	20220926	1385	5.56	20230103	0.40	N	092600	500	125 억	265890	N	N	N	N
55	20230823	110702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	-9	5	-0.61	21240360	14553	30.10	1499	1499	1452	1904	1026	1465	1459.52	1.06	6546	1511	1487	1465	1441	1419	1477	1431	125	439	500	960	1	1	25083517	365	-1.66	0.64	12	0.06	-878.00	2287.00	2860	20220926	-49.09	1385	20230103	5.13	2530	-42.45	20230214	1385	5.13	20230103	2860	-49.09	20220926	1385	5.13	20230103	0.40	N	092600	500	125 억	265890	N	N	N	N
56	20230823	100701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	-10	5	-0.68	14950389	10228	21.15	1499	1499	1452	1904	1026	1465	1461.71	1.06	3893	1511	1487	1465	1441	1419	1477	1431	125	439	500	960	1	1	25083517	365	-1.66	0.64	12	0.04	-878.00	2287.00	2860	20220926	-49.13	1385	20230103	5.05	2530	-42.49	20230214	1385	5.05	20230103	2860	-49.13	20220926	1385	5.05	20230103	0.40	N	092600	500	125 억	265890	N	N	N	N
57	20230823	090708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1465	0	3	0.00	2196358	1493	3.09	1499	1499	1465	1904	1026	1465	1471.10	1.06	-540	1511	1487	1465	1441	1419	1477	1431	125	439	500	960	1	1	25083517	367	-1.67	0.64	12	0.01	-878.00	2287.00	2860	20220926	-48.78	1385	20230103	5.78	2530	-42.09	20230214	1385	5.78	20230103	2860	-48.78	20220926	1385	5.78	20230103	0.40	N	092600	500	125 억	265890	N	N	N	N
58	20230822	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1465	8	2	0.55	70218652	48284	102.66	1489	1489	1443	1894	1020	1457	1454.28	1.08	-4719	1533	1494	1467	1428	1401	1481	1415	125	437	500	960	1	1	25083517	367	-1.67	0.64	12	0.19	-878.00	2287.00	2860	20220926	-48.78	1385	20230103	5.78	2530	-42.09	20230214	1385	5.78	20230103	2860	-48.78	20220926	1385	5.78	20230103	0.42	N	092600	500	125 억	270622	N	N	N	N
59	20230822	150700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1463	6	2	0.41	69975357	48118	102.30	1489	1489	1443	1894	1020	1457	1454.24	1.08	-4703	1533	1494	1467	1428	1401	1481	1415	125	437	500	960	1	1	25083517	367	-1.67	0.64	12	0.19	-878.00	2287.00	2860	20220926	-48.85	1385	20230103	5.63	2530	-42.17	20230214	1385	5.63	20230103	2860	-48.85	20220926	1385	5.63	20230103	0.42	N	092600	500	125 억	270622	N	N	N	N
60	20230822	140702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	1	2	0.07	57412239	39502	83.98	1489	1489	1443	1894	1020	1457	1453.40	1.08	-5460	1533	1494	1467	1428	1401	1481	1415	125	437	500	960	1	1	25083517	366	-1.66	0.64	12	0.16	-878.00	2287.00	2860	20220926	-49.02	1385	20230103	5.27	2530	-42.37	20230214	1385	5.27	20230103	2860	-49.02	20220926	1385	5.27	20230103	0.42	N	092600	500	125 억	270622	N	N	N	N
61	20230822	130657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1459	2	2	0.14	41530423	28610	60.83	1489	1489	1443	1894	1020	1457	1451.61	1.08	-5379	1533	1494	1467	1428	1401	1481	1415	125	437	500	960	1	1	25083517	366	-1.66	0.64	12	0.11	-878.00	2287.00	2860	20220926	-48.99	1385	20230103	5.34	2530	-42.33	20230214	1385	5.34	20230103	2860	-48.99	20220926	1385	5.34	20230103	0.42	N	092600	500	125 억	270622	N	N	N	N
62	20230822	120648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	-2	5	-0.14	40376310	27817	59.14	1489	1489	1443	1894	1020	1457	1451.50	1.08	-5390	1533	1494	1467	1428	1401	1481	1415	125	437	500	960	1	1	25083517	365	-1.66	0.64	12	0.11	-878.00	2287.00	2860	20220926	-49.13	1385	20230103	5.05	2530	-42.49	20230214	1385	5.05	20230103	2860	-49.13	20220926	1385	5.05	20230103	0.42	N	092600	500	125 억	270622	N	N	N	N
63	20230822	110657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1446	-11	5	-0.75	29618163	20373	43.31	1489	1489	1444	1894	1020	1457	1453.79	1.08	-5516	1533	1494	1467	1428	1401	1481	1415	125	437	500	960	1	1	25083517	363	-1.65	0.63	12	0.08	-878.00	2287.00	2860	20220926	-49.44	1385	20230103	4.40	2530	-42.85	20230214	1385	4.40	20230103	2860	-49.44	20220926	1385	4.40	20230103	0.42	N	092600	500	125 억	270622	N	N	N	N
64	20230822	100653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1465	8	2	0.55	22305896	15321	32.57	1489	1489	1444	1894	1020	1457	1455.90	1.08	-6618	1533	1494	1467	1428	1401	1481	1415	125	437	500	960	1	1	25083517	367	-1.67	0.64	12	0.06	-878.00	2287.00	2860	20220926	-48.78	1385	20230103	5.78	2530	-42.09	20230214	1385	5.78	20230103	2860	-48.78	20220926	1385	5.78	20230103	0.42	N	092600	500	125 억	270622	N	N	N	N
65	20230822	090658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	15	2	1.03	3769555	2567	5.46	1489	1489	1465	1894	1020	1457	1468.47	1.08	-444	1533	1494	1467	1428	1401	1481	1415	125	437	500	960	1	1	25083517	369	-1.68	0.64	12	0.01	-878.00	2287.00	2860	20220926	-48.53	1385	20230103	6.28	2530	-41.82	20230214	1385	6.28	20230103	2860	-48.53	20220926	1385	6.28	20230103	0.42	N	092600	500	125 억	270622	N	N	N	N
66	20230821	160654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1457	-14	5	-0.95	68797015	47030	88.41	1471	1506	1440	1912	1030	1471	1462.84	1.09	-1799	1511	1490	1458	1437	1405	1501	1448	125	441	500	970	1	1	25083517	365	-1.66	0.64	12	0.19	-878.00	2287.00	2860	20220926	-49.06	1385	20230103	5.20	2530	-42.41	20230214	1385	5.20	20230103	2860	-49.06	20220926	1385	5.20	20230103	0.44	N	092600	500	125 억	272421	N	N	N	N
67	20230821	150700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	-23	5	-1.56	68281342	46675	87.74	1471	1506	1440	1912	1030	1471	1462.91	1.09	-1799	1511	1490	1458	1437	1405	1501	1448	125	441	500	970	1	1	25083517	363	-1.65	0.63	12	0.19	-878.00	2287.00	2860	20220926	-49.37	1385	20230103	4.55	2530	-42.77	20230214	1385	4.55	20230103	2860	-49.37	20220926	1385	4.55	20230103	0.44	N	092600	500	125 억	272421	N	N	N	N
68	20230821	140657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1461	-10	5	-0.68	51543373	35101	65.99	1471	1506	1442	1912	1030	1471	1468.43	1.09	-1676	1511	1490	1458	1437	1405	1501	1448	125	441	500	970	1	1	25083517	366	-1.66	0.64	12	0.14	-878.00	2287.00	2860	20220926	-48.92	1385	20230103	5.49	2530	-42.25	20230214	1385	5.49	20230103	2860	-48.92	20220926	1385	5.49	20230103	0.44	N	092600	500	125 억	272421	N	N	N	N
69	20230821	130703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1461	-10	5	-0.68	47439190	32283	60.69	1471	1506	1442	1912	1030	1471	1469.48	1.09	-1710	1511	1490	1458	1437	1405	1501	1448	125	441	500	970	1	1	25083517	366	-1.66	0.64	12	0.13	-878.00	2287.00	2860	20220926	-48.92	1385	20230103	5.49	2530	-42.25	20230214	1385	5.49	20230103	2860	-48.92	20220926	1385	5.49	20230103	0.44	N	092600	500	125 억	272421	N	N	N	N
70	20230821	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1469	-2	5	-0.14	26364024	17789	33.44	1471	1506	1458	1912	1030	1471	1482.04	1.09	-1002	1511	1490	1458	1437	1405	1501	1448	125	441	500	970	1	1	25083517	368	-1.67	0.64	12	0.07	-878.00	2287.00	2860	20220926	-48.64	1385	20230103	6.06	2530	-41.94	20230214	1385	6.06	20230103	2860	-48.64	20220926	1385	6.06	20230103	0.44	N	092600	500	125 억	272421	N	N	N	N
71	20230821	110656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	1	2	0.07	23217117	15651	29.42	1471	1506	1458	1912	1030	1471	1483.43	1.09	-42	1511	1490	1458	1437	1405	1501	1448	125	441	500	970	1	1	25083517	369	-1.68	0.64	12	0.06	-878.00	2287.00	2860	20220926	-48.53	1385	20230103	6.28	2530	-41.82	20230214	1385	6.28	20230103	2860	-48.53	20220926	1385	6.28	20230103	0.44	N	092600	500	125 억	272421	N	N	N	N
72	20230821	100656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	34	2	2.31	20399019	13760	25.87	1471	1505	1458	1912	1030	1471	1482.49	1.09	115	1511	1490	1458	1437	1405	1501	1448	125	441	500	970	1	1	25083517	378	-1.71	0.66	12	0.05	-878.00	2287.00	2860	20220926	-47.38	1385	20230103	8.66	2530	-40.51	20230214	1385	8.66	20230103	2860	-47.38	20220926	1385	8.66	20230103	0.44	N	092600	500	125 억	272421	N	N	N	N
73	20230821	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1478	7	2	0.48	225222	153	0.29	1471	1479	1471	1912	1030	1471	1472.04	1.09	-11	1511	1490	1458	1437	1405	1501	1448	125	441	500	970	1	1	25083517	371	-1.68	0.65	12	0.00	-878.00	2287.00	2860	20220926	-48.32	1385	20230103	6.71	2530	-41.58	20230214	1385	6.71	20230103	2860	-48.32	20220926	1385	6.71	20230103	0.44	N	092600	500	125 억	272421	N	N	N	N
74	20230818	160656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	24	2	1.66	77453571	53194	40.41	1450	1479	1426	1881	1013	1447	1456.06	1.10	-3742	1540	1493	1463	1416	1386	1478	1401	125	434	500	950	1	1	25083517	369	-1.68	0.64	12	0.21	-878.00	2287.00	2860	20220926	-48.57	1385	20230103	6.21	2530	-41.86	20230214	1385	6.21	20230103	2860	-48.57	20220926	1385	6.21	20230103	0.44	N	092600	500	125 억	276163	N	N	N	N
75	20230818	150649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1469	22	2	1.52	76202022	52343	39.77	1450	1479	1426	1881	1013	1447	1455.82	1.10	-3788	1540	1493	1463	1416	1386	1478	1401	125	434	500	950	1	1	25083517	368	-1.67	0.64	12	0.21	-878.00	2287.00	2860	20220926	-48.64	1385	20230103	6.06	2530	-41.94	20230214	1385	6.06	20230103	2860	-48.64	20220926	1385	6.06	20230103	0.44	N	092600	500	125 억	276163	N	N	N	N
76	20230818	140654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	3	2	0.21	57736999	39611	30.09	1450	1479	1426	1881	1013	1447	1457.60	1.10	-4070	1540	1493	1463	1416	1386	1478	1401	125	434	500	950	1	1	25083517	364	-1.65	0.63	12	0.16	-878.00	2287.00	2860	20220926	-49.30	1385	20230103	4.69	2530	-42.69	20230214	1385	4.69	20230103	2860	-49.30	20220926	1385	4.69	20230103	0.44	N	092600	500	125 억	276163	N	N	N	N
77	20230818	130650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1472	25	2	1.73	53008307	36348	27.62	1450	1479	1426	1881	1013	1447	1458.36	1.10	-3935	1540	1493	1463	1416	1386	1478	1401	125	434	500	950	1	1	25083517	369	-1.68	0.64	12	0.14	-878.00	2287.00	2860	20220926	-48.53	1385	20230103	6.28	2530	-41.82	20230214	1385	6.28	20230103	2860	-48.53	20220926	1385	6.28	20230103	0.44	N	092600	500	125 억	276163	N	N	N	N
78	20230818	120701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	27	2	1.87	49099131	33692	25.60	1450	1479	1426	1881	1013	1447	1457.29	1.10	-3724	1540	1493	1463	1416	1386	1478	1401	125	434	500	950	1	1	25083517	370	-1.68	0.64	12	0.13	-878.00	2287.00	2860	20220926	-48.46	1385	20230103	6.43	2530	-41.74	20230214	1385	6.43	20230103	2860	-48.46	20220926	1385	6.43	20230103	0.44	N	092600	500	125 억	276163	N	N	N	N
79	20230818	110653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1470	23	2	1.59	31133617	21525	16.35	1450	1474	1426	1881	1013	1447	1446.39	1.10	-3618	1540	1493	1463	1416	1386	1478	1401	125	434	500	950	1	1	25083517	369	-1.67	0.64	12	0.09	-878.00	2287.00	2860	20220926	-48.60	1385	20230103	6.14	2530	-41.90	20230214	1385	6.14	20230103	2860	-48.60	20220926	1385	6.14	20230103	0.44	N	092600	500	125 억	276163	N	N	N	N
80	20230818	100654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	1	2	0.07	22529201	15631	11.88	1450	1463	1426	1881	1013	1447	1441.32	1.10	-4679	1540	1493	1463	1416	1386	1478	1401	125	434	500	950	1	1	25083517	363	-1.65	0.63	12	0.06	-878.00	2287.00	2860	20220926	-49.37	1385	20230103	4.55	2530	-42.77	20230214	1385	4.55	20230103	2860	-49.37	20220926	1385	4.55	20230103	0.44	N	092600	500	125 억	276163	N	N	N	N
81	20230818	090657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1426	-21	5	-1.45	9381944	6494	4.93	1450	1463	1426	1881	1013	1447	1444.71	1.10	-3287	1540	1493	1463	1416	1386	1478	1401	125	434	500	950	1	1	25083517	358	-1.62	0.62	12	0.03	-878.00	2287.00	2860	20220926	-50.14	1385	20230103	2.96	2530	-43.64	20230214	1385	2.96	20230103	2860	-50.14	20220926	1385	2.96	20230103	0.44	N	092600	500	125 억	276163	N	N	N	N
82	20230817	160654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1447	-63	5	-4.17	191458872	131572	362.13	1510	1510	1433	1963	1057	1510	1455.16	1.11	-2891	1560	1535	1511	1486	1462	1523	1474	125	453	500	990	1	1	25083517	363	-1.65	0.63	12	0.52	-878.00	2287.00	2860	20220926	-49.41	1385	20230103	4.48	2530	-42.81	20230214	1385	4.48	20230103	2860	-49.41	20220926	1385	4.48	20230103	0.44	N	092600	500	125 억	279071	N	N	N	N
83	20230817	150700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1476	-34	5	-2.25	188463515	129518	356.47	1510	1510	1433	1963	1057	1510	1455.11	1.11	-1820	1560	1535	1511	1486	1462	1523	1474	125	453	500	990	1	1	25083517	370	-1.68	0.65	12	0.52	-878.00	2287.00	2860	20220926	-48.39	1385	20230103	6.57	2530	-41.66	20230214	1385	6.57	20230103	2860	-48.39	20220926	1385	6.57	20230103	0.44	N	092600	500	125 억	279071	N	N	N	N
84	20230817	140654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	-57	5	-3.77	142008964	97528	268.43	1510	1510	1433	1963	1057	1510	1456.08	1.11	-1526	1560	1535	1511	1486	1462	1523	1474	125	453	500	990	1	1	25083517	364	-1.65	0.64	12	0.39	-878.00	2287.00	2860	20220926	-49.20	1385	20230103	4.91	2530	-42.57	20230214	1385	4.91	20230103	2860	-49.20	20220926	1385	4.91	20230103	0.44	N	092600	500	125 억	279071	N	N	N	N
85	20230817	130652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1452	-58	5	-3.84	106622041	73193	201.45	1510	1510	1433	1963	1057	1510	1456.72	1.11	-1851	1560	1535	1511	1486	1462	1523	1474	125	453	500	990	1	1	25083517	364	-1.65	0.63	12	0.29	-878.00	2287.00	2860	20220926	-49.23	1385	20230103	4.84	2530	-42.61	20230214	1385	4.84	20230103	2860	-49.23	20220926	1385	4.84	20230103	0.44	N	092600	500	125 억	279071	N	N	N	N
86	20230817	120655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1464	-46	5	-3.05	97844540	67170	184.87	1510	1510	1433	1963	1057	1510	1456.67	1.11	-1659	1560	1535	1511	1486	1462	1523	1474	125	453	500	990	1	1	25083517	367	-1.67	0.64	12	0.27	-878.00	2287.00	2860	20220926	-48.81	1385	20230103	5.70	2530	-42.13	20230214	1385	5.70	20230103	2860	-48.81	20220926	1385	5.70	20230103	0.44	N	092600	500	125 억	279071	N	N	N	N
87	20230817	110654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1465	-45	5	-2.98	89154947	61237	168.54	1510	1510	1433	1963	1057	1510	1455.90	1.11	-486	1560	1535	1511	1486	1462	1523	1474	125	453	500	990	1	1	25083517	367	-1.67	0.64	12	0.24	-878.00	2287.00	2860	20220926	-48.78	1385	20230103	5.78	2530	-42.09	20230214	1385	5.78	20230103	2860	-48.78	20220926	1385	5.78	20230103	0.44	N	092600	500	125 억	279071	N	N	N	N
88	20230817	100651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1458	-52	5	-3.44	70594514	48522	133.55	1510	1510	1433	1963	1057	1510	1454.90	1.11	-3967	1560	1535	1511	1486	1462	1523	1474	125	453	500	990	1	1	25083517	366	-1.66	0.64	12	0.19	-878.00	2287.00	2860	20220926	-49.02	1385	20230103	5.27	2530	-42.37	20230214	1385	5.27	20230103	2860	-49.02	20220926	1385	5.27	20230103	0.44	N	092600	500	125 억	279071	N	N	N	N
89	20230817	090649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	-27	5	-1.79	2178483	1447	3.98	1510	1510	1483	1963	1057	1510	1505.52	1.11	-448	1560	1535	1511	1486	1462	1523	1474	125	453	500	990	1	1	25083517	372	-1.69	0.65	12	0.01	-878.00	2287.00	2860	20220926	-48.15	1385	20230103	7.08	2530	-41.38	20230214	1385	7.08	20230103	2860	-48.15	20220926	1385	7.08	20230103	0.44	N	092600	500	125 억	279071	N	N	N	N
90	20230816	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-7	5	-0.46	54826573	36317	37.10	1516	1536	1487	1972	1062	1517	1509.66	1.12	-2322	1639	1577	1536	1474	1433	1557	1454	125	455	500	1000	1	1	25083517	379	-1.72	0.66	12	0.14	-878.00	2287.00	2860	20220926	-47.20	1385	20230103	9.03	2530	-40.32	20230214	1385	9.03	20230103	2860	-47.20	20220926	1385	9.03	20230103	0.44	N	092600	500	125 억	281393	N	N	N	N
91	20230816	150654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1503	-14	5	-0.92	51881647	34359	35.10	1516	1536	1487	1972	1062	1517	1509.99	1.12	-2074	1639	1577	1536	1474	1433	1557	1454	125	455	500	1000	1	1	25083517	377	-1.71	0.66	12	0.14	-878.00	2287.00	2860	20220926	-47.45	1385	20230103	8.52	2530	-40.59	20230214	1385	8.52	20230103	2860	-47.45	20220926	1385	8.52	20230103	0.44	N	092600	500	125 억	281393	N	N	N	N
92	20230816	140652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1496	-21	5	-1.38	47992666	31775	32.46	1516	1536	1487	1972	1062	1517	1510.39	1.12	-1671	1639	1577	1536	1474	1433	1557	1454	125	455	500	1000	1	1	25083517	375	-1.70	0.65	12	0.13	-878.00	2287.00	2860	20220926	-47.69	1385	20230103	8.01	2530	-40.87	20230214	1385	8.01	20230103	2860	-47.69	20220926	1385	8.01	20230103	0.44	N	092600	500	125 억	281393	N	N	N	N
93	20230816	130651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1513	-4	5	-0.26	42434261	28076	28.68	1516	1536	1487	1972	1062	1517	1511.41	1.12	-1425	1639	1577	1536	1474	1433	1557	1454	125	455	500	1000	1	1	25083517	380	-1.72	0.66	12	0.11	-878.00	2287.00	2860	20220926	-47.10	1385	20230103	9.24	2530	-40.20	20230214	1385	9.24	20230103	2860	-47.10	20220926	1385	9.24	20230103	0.44	N	092600	500	125 억	281393	N	N	N	N
94	20230816	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1505	-12	5	-0.79	41615649	27535	28.13	1516	1536	1487	1972	1062	1517	1511.37	1.12	-1585	1639	1577	1536	1474	1433	1557	1454	125	455	500	1000	1	1	25083517	378	-1.71	0.66	12	0.11	-878.00	2287.00	2860	20220926	-47.38	1385	20230103	8.66	2530	-40.51	20230214	1385	8.66	20230103	2860	-47.38	20220926	1385	8.66	20230103	0.44	N	092600	500	125 억	281393	N	N	N	N
95	20230816	110657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	0	3	0.00	35301001	23372	23.88	1516	1536	1487	1972	1062	1517	1510.40	1.12	-2450	1639	1577	1536	1474	1433	1557	1454	125	455	500	1000	1	1	25083517	381	-1.73	0.66	12	0.09	-878.00	2287.00	2860	20220926	-46.96	1385	20230103	9.53	2530	-40.04	20230214	1385	9.53	20230103	2860	-46.96	20220926	1385	9.53	20230103	0.44	N	092600	500	125 억	281393	N	N	N	N
96	20230816	100655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	-11	5	-0.73	25241263	16706	17.07	1516	1536	1487	1972	1062	1517	1510.91	1.12	-2787	1639	1577	1536	1474	1433	1557	1454	125	455	500	1000	1	1	25083517	378	-1.72	0.66	12	0.07	-878.00	2287.00	2860	20220926	-47.34	1385	20230103	8.74	2530	-40.47	20230214	1385	8.74	20230103	2860	-47.34	20220926	1385	8.74	20230103	0.44	N	092600	500	125 억	281393	N	N	N	N
97	20230816	090652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	19	2	1.25	6195751	4086	4.17	1516	1536	1514	1972	1062	1517	1516.34	1.12	1508	1639	1577	1536	1474	1433	1557	1454	125	455	500	1000	1	1	25083517	385	-1.75	0.67	12	0.02	-878.00	2287.00	2860	20220926	-46.29	1385	20230103	10.90	2530	-39.29	20230214	1385	10.90	20230103	2860	-46.29	20220926	1385	10.90	20230103	0.44	N	092600	500	125 억	281393	N	N	N	N
98	20230814	160646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	-52	5	-3.31	147643249	97584	406.79	1556	1598	1495	2035	1099	1569	1512.98	1.15	-5840	1637	1603	1566	1532	1495	1584	1513	125	468	500	1030	1	1	25083517	381	-1.73	0.66	12	0.39	-878.00	2287.00	2860	20220926	-46.96	1385	20230103	9.53	2530	-40.04	20230214	1385	9.53	20230103	2860	-46.96	20220926	1385	9.53	20230103	0.44	N	092600	500	125 억	287249	N	N	N	N
99	20230814	150643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	-31	5	-1.98	144396591	95445	397.87	1556	1598	1495	2035	1099	1569	1512.88	1.15	-4776	1637	1603	1566	1532	1495	1584	1513	125	468	500	1030	1	1	25083517	386	-1.75	0.67	12	0.38	-878.00	2287.00	2860	20220926	-46.22	1385	20230103	11.05	2530	-39.21	20230214	1385	11.05	20230103	2860	-46.22	20220926	1385	11.05	20230103	0.44	N	092600	500	125 억	287249	N	N	N	N
100	20230814	140645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-57	5	-3.63	127715039	84539	352.41	1556	1598	1495	2035	1099	1569	1510.72	1.15	-3019	1637	1603	1566	1532	1495	1584	1513	125	468	500	1030	1	1	25083517	379	-1.72	0.66	12	0.34	-878.00	2287.00	2860	20220926	-47.13	1385	20230103	9.17	2530	-40.24	20230214	1385	9.17	20230103	2860	-47.13	20220926	1385	9.17	20230103	0.44	N	092600	500	125 억	287249	N	N	N	N
101	20230814	130639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-59	5	-3.76	122476431	81091	338.03	1556	1598	1495	2035	1099	1569	1510.36	1.15	-175	1637	1603	1566	1532	1495	1584	1513	125	468	500	1030	1	1	25083517	379	-1.72	0.66	12	0.32	-878.00	2287.00	2860	20220926	-47.20	1385	20230103	9.03	2530	-40.32	20230214	1385	9.03	20230103	2860	-47.20	20220926	1385	9.03	20230103	0.44	N	092600	500	125 억	287249	N	N	N	N
102	20230814	120643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1495	-74	5	-4.72	121384937	80366	335.01	1556	1598	1495	2035	1099	1569	1510.40	1.15	-177	1637	1603	1566	1532	1495	1584	1513	125	468	500	1030	1	1	25083517	375	-1.70	0.65	12	0.32	-878.00	2287.00	2860	20220926	-47.73	1385	20230103	7.94	2530	-40.91	20230214	1385	7.94	20230103	2860	-47.73	20220926	1385	7.94	20230103	0.44	N	092600	500	125 억	287249	N	N	N	N
103	20230814	110639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	-42	5	-2.68	44848966	29331	122.27	1556	1598	1498	2035	1099	1569	1529.06	1.15	-3363	1637	1603	1566	1532	1495	1584	1513	125	468	500	1030	1	1	25083517	383	-1.74	0.67	12	0.12	-878.00	2287.00	2860	20220926	-46.61	1385	20230103	10.25	2530	-39.64	20230214	1385	10.25	20230103	2860	-46.61	20220926	1385	10.25	20230103	0.44	N	092600	500	125 억	287249	N	N	N	N
104	20230814	100641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	-41	5	-2.61	15202787	9773	40.74	1556	1598	1525	2035	1099	1569	1555.59	1.15	-3531	1637	1603	1566	1532	1495	1584	1513	125	468	500	1030	1	1	25083517	383	-1.74	0.67	12	0.04	-878.00	2287.00	2860	20220926	-46.57	1385	20230103	10.32	2530	-39.60	20230214	1385	10.32	20230103	2860	-46.57	20220926	1385	10.32	20230103	0.44	N	092600	500	125 억	287249	N	N	N	N
105	20230814	090640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	6	2	0.38	1683536	1082	4.51	1556	1575	1555	2035	1099	1569	1555.94	1.15	238	1637	1603	1566	1532	1495	1584	1513	125	468	500	1030	1	1	25083517	395	-1.79	0.69	12	0.00	-878.00	2287.00	2860	20220926	-44.93	1385	20230103	13.72	2530	-37.75	20230214	1385	13.72	20230103	2860	-44.93	20220926	1385	13.72	20230103	0.44	N	092600	500	125 억	287249	N	N	N	N
106	20230811	160640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	-7	5	-0.44	37484540	23786	53.39	1579	1600	1529	2045	1104	1576	1575.91	1.18	-8881	1662	1618	1581	1537	1500	1641	1560	125	470	500	1040	1	1	25083517	394	-1.79	0.69	12	0.09	-878.00	2287.00	2860	20220926	-45.14	1385	20230103	13.29	2530	-37.98	20230214	1385	13.29	20230103	2860	-45.14	20220926	1385	13.29	20230103	0.46	N	092600	500	125 억	296130	N	N	N	N
107	20230811	150635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	-7	5	-0.44	32002548	20306	45.58	1579	1600	1529	2045	1104	1576	1576.01	1.18	-7993	1662	1618	1581	1537	1500	1641	1560	125	470	500	1040	1	1	25083517	394	-1.79	0.69	12	0.08	-878.00	2287.00	2860	20220926	-45.14	1385	20230103	13.29	2530	-37.98	20230214	1385	13.29	20230103	2860	-45.14	20220926	1385	13.29	20230103	0.46	N	092600	500	125 억	296130	N	N	N	N
108	20230811	140635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-6	5	-0.38	30317606	19232	43.17	1579	1600	1529	2045	1104	1576	1576.41	1.18	-7705	1662	1618	1581	1537	1500	1641	1560	125	470	500	1040	1	1	25083517	394	-1.79	0.69	12	0.08	-878.00	2287.00	2860	20220926	-45.10	1385	20230103	13.36	2530	-37.94	20230214	1385	13.36	20230103	2860	-45.10	20220926	1385	13.36	20230103	0.46	N	092600	500	125 억	296130	N	N	N	N
109	20230811	130633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	-3	5	-0.19	24284985	15396	34.56	1579	1600	1529	2045	1104	1576	1577.36	1.18	-5499	1662	1618	1581	1537	1500	1641	1560	125	470	500	1040	1	1	25083517	395	-1.79	0.69	12	0.06	-878.00	2287.00	2860	20220926	-45.00	1385	20230103	13.57	2530	-37.83	20230214	1385	13.57	20230103	2860	-45.00	20220926	1385	13.57	20230103	0.46	N	092600	500	125 억	296130	N	N	N	N
110	20230811	120630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1584	8	2	0.51	17540327	11128	24.98	1579	1600	1529	2045	1104	1576	1576.23	1.18	-4149	1662	1618	1581	1537	1500	1641	1560	125	470	500	1040	1	1	25083517	397	-1.80	0.69	12	0.04	-878.00	2287.00	2860	20220926	-44.62	1385	20230103	14.37	2530	-37.39	20230214	1385	14.37	20230103	2860	-44.62	20220926	1385	14.37	20230103	0.46	N	092600	500	125 억	296130	N	N	N	N
111	20230811	110629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1585	9	2	0.57	8700637	5494	12.33	1579	1600	1579	2045	1104	1576	1583.66	1.18	-3606	1662	1618	1581	1537	1500	1641	1560	125	470	500	1040	1	1	25083517	398	-1.81	0.69	12	0.02	-878.00	2287.00	2860	20220926	-44.58	1385	20230103	14.44	2530	-37.35	20230214	1385	14.44	20230103	2860	-44.58	20220926	1385	14.44	20230103	0.46	N	092600	500	125 억	296130	N	N	N	N
112	20230811	100626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1583	7	2	0.44	3399340	2140	4.80	1579	1600	1579	2045	1104	1576	1588.48	1.18	-1306	1662	1618	1581	1537	1500	1641	1560	125	470	500	1040	1	1	25083517	397	-1.80	0.69	12	0.01	-878.00	2287.00	2860	20220926	-44.65	1385	20230103	14.30	2530	-37.43	20230214	1385	14.30	20230103	2860	-44.65	20220926	1385	14.30	20230103	0.46	N	092600	500	125 억	296130	N	N	N	N
113	20230811	090634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1598	22	2	1.40	1362710	855	1.92	1579	1598	1579	2045	1104	1576	1593.81	1.18	-327	1662	1618	1581	1537	1500	1641	1560	125	470	500	1040	1	1	25083517	401	-1.82	0.70	12	0.00	-878.00	2287.00	2860	20220926	-44.13	1385	20230103	15.38	2530	-36.84	20230214	1385	15.38	20230103	2860	-44.13	20220926	1385	15.38	20230103	0.46	N	092600	500	125 억	296130	N	N	N	N
114	20230810	160629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	26	2	1.68	70055576	44466	103.41	1550	1625	1544	2015	1085	1550	1575.48	1.12	14158	1595	1572	1547	1524	1499	1584	1536	125	465	500	1020	1	1	25083517	395	-1.79	0.69	12	0.18	-878.00	2287.00	2860	20220926	-44.90	1385	20230103	13.79	2530	-37.71	20230214	1385	13.79	20230103	2860	-44.90	20220926	1385	13.79	20230103	0.71	N	092600	500	125 억	281972	N	N	N	N
115	20230810	150626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	28	2	1.81	61914515	39288	91.37	1550	1625	1544	2015	1085	1550	1575.91	1.12	13384	1595	1572	1547	1524	1499	1584	1536	125	465	500	1020	1	1	25083517	396	-1.80	0.69	12	0.16	-878.00	2287.00	2860	20220926	-44.83	1385	20230103	13.94	2530	-37.63	20230214	1385	13.94	20230103	2860	-44.83	20220926	1385	13.94	20230103	0.71	N	092600	500	125 억	281972	N	N	N	N
116	20230810	140625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	36	2	2.32	55431405	35192	81.84	1550	1625	1544	2015	1085	1550	1575.11	1.12	11195	1595	1572	1547	1524	1499	1584	1536	125	465	500	1020	1	1	25083517	398	-1.81	0.69	12	0.14	-878.00	2287.00	2860	20220926	-44.55	1385	20230103	14.51	2530	-37.31	20230214	1385	14.51	20230103	2860	-44.55	20220926	1385	14.51	20230103	0.71	N	092600	500	125 억	281972	N	N	N	N
117	20230810	130621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	20	2	1.29	41539627	26415	61.43	1550	1625	1544	2015	1085	1550	1572.58	1.12	6037	1595	1572	1547	1524	1499	1584	1536	125	465	500	1020	1	1	25083517	394	-1.79	0.69	12	0.11	-878.00	2287.00	2860	20220926	-45.10	1385	20230103	13.36	2530	-37.94	20230214	1385	13.36	20230103	2860	-45.10	20220926	1385	13.36	20230103	0.71	N	092600	500	125 억	281972	N	N	N	N
118	20230810	120630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	19	2	1.23	36461594	23170	53.88	1550	1625	1544	2015	1085	1550	1573.66	1.12	5219	1595	1572	1547	1524	1499	1584	1536	125	465	500	1020	1	1	25083517	394	-1.79	0.69	12	0.09	-878.00	2287.00	2860	20220926	-45.14	1385	20230103	13.29	2530	-37.98	20230214	1385	13.29	20230103	2860	-45.14	20220926	1385	13.29	20230103	0.71	N	092600	500	125 억	281972	N	N	N	N
119	20230810	110632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	27	2	1.74	33515203	21295	49.52	1550	1625	1544	2015	1085	1550	1573.85	1.12	4869	1595	1572	1547	1524	1499	1584	1536	125	465	500	1020	1	1	25083517	396	-1.80	0.69	12	0.08	-878.00	2287.00	2860	20220926	-44.86	1385	20230103	13.86	2530	-37.67	20230214	1385	13.86	20230103	2860	-44.86	20220926	1385	13.86	20230103	0.71	N	092600	500	125 억	281972	N	N	N	N
120	20230810	100628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	13	2	0.84	16633773	10546	24.53	1550	1625	1544	2015	1085	1550	1577.26	1.12	-3157	1595	1572	1547	1524	1499	1584	1536	125	465	500	1020	1	1	25083517	392	-1.78	0.68	12	0.04	-878.00	2287.00	2860	20220926	-45.35	1385	20230103	12.85	2530	-38.22	20230214	1385	12.85	20230103	2860	-45.35	20220926	1385	12.85	20230103	0.71	N	092600	500	125 억	281972	N	N	N	N
121	20230810	090636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	38	2	2.45	5629378	3584	8.33	1550	1625	1544	2015	1085	1550	1570.70	1.12	288	1595	1572	1547	1524	1499	1584	1536	125	465	500	1020	1	1	25083517	398	-1.81	0.69	12	0.01	-878.00	2287.00	2860	20220926	-44.48	1385	20230103	14.66	2530	-37.23	20230214	1385	14.66	20230103	2860	-44.48	20220926	1385	14.66	20230103	0.71	N	092600	500	125 억	281972	N	N	N	N
122	20230809	160627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	22	2	1.44	66722256	43001	151.78	1523	1570	1522	1986	1070	1528	1551.64	1.09	8085	1568	1547	1529	1508	1490	1558	1519	125	458	500	1000	1	1	25083517	389	-1.77	0.68	12	0.17	-878.00	2287.00	2860	20220926	-45.80	1385	20230103	11.91	2530	-38.74	20230214	1385	11.91	20230103	2860	-45.80	20220926	1385	11.91	20230103	0.71	N	092600	500	125 억	273887	N	N	N	N
123	20230809	150619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1566	38	2	2.49	59145897	38158	134.69	1523	1569	1522	1986	1070	1528	1550.03	1.09	5233	1568	1547	1529	1508	1490	1558	1519	125	458	500	1000	1	1	25083517	393	-1.78	0.68	12	0.15	-878.00	2287.00	2860	20220926	-45.24	1385	20230103	13.07	2530	-38.10	20230214	1385	13.07	20230103	2860	-45.24	20220926	1385	13.07	20230103	0.71	N	092600	500	125 억	273887	N	N	N	N
124	20230809	140619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	22	2	1.44	32644952	21125	74.56	1523	1569	1522	1986	1070	1528	1545.32	1.09	1351	1568	1547	1529	1508	1490	1558	1519	125	458	500	1000	1	1	25083517	389	-1.77	0.68	12	0.08	-878.00	2287.00	2860	20220926	-45.80	1385	20230103	11.91	2530	-38.74	20230214	1385	11.91	20230103	2860	-45.80	20220926	1385	11.91	20230103	0.71	N	092600	500	125 억	273887	N	N	N	N
125	20230809	130633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	-1	5	-0.07	30565384	19785	69.84	1523	1569	1522	1986	1070	1528	1544.88	1.09	1423	1568	1547	1529	1508	1490	1558	1519	125	458	500	1000	1	1	25083517	383	-1.74	0.67	12	0.08	-878.00	2287.00	2860	20220926	-46.61	1385	20230103	10.25	2530	-39.64	20230214	1385	10.25	20230103	2860	-46.61	20220926	1385	10.25	20230103	0.71	N	092600	500	125 억	273887	N	N	N	N
126	20230809	120629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1553	25	2	1.64	27704990	17943	63.33	1523	1569	1522	1986	1070	1528	1544.06	1.09	1747	1568	1547	1529	1508	1490	1558	1519	125	458	500	1000	1	1	25083517	390	-1.77	0.68	12	0.07	-878.00	2287.00	2860	20220926	-45.70	1385	20230103	12.13	2530	-38.62	20230214	1385	12.13	20230103	2860	-45.70	20220926	1385	12.13	20230103	0.71	N	092600	500	125 억	273887	N	N	N	N
127	20230809	110628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	27	2	1.77	25428705	16478	58.16	1523	1569	1522	1986	1070	1528	1543.19	1.09	1716	1568	1547	1529	1508	1490	1558	1519	125	458	500	1000	1	1	25083517	390	-1.77	0.68	12	0.07	-878.00	2287.00	2860	20220926	-45.63	1385	20230103	12.27	2530	-38.54	20230214	1385	12.27	20230103	2860	-45.63	20220926	1385	12.27	20230103	0.71	N	092600	500	125 억	273887	N	N	N	N
128	20230809	100618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	12	2	0.79	21583609	14018	49.48	1523	1559	1522	1986	1070	1528	1539.71	1.09	1702	1568	1547	1529	1508	1490	1558	1519	125	458	500	1000	1	1	25083517	386	-1.75	0.67	12	0.06	-878.00	2287.00	2860	20220926	-46.15	1385	20230103	11.19	2530	-39.13	20230214	1385	11.19	20230103	2860	-46.15	20220926	1385	11.19	20230103	0.71	N	092600	500	125 억	273887	N	N	N	N
129	20230809	090621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	-5	5	-0.33	1614380	1060	3.74	1523	1523	1523	1986	1070	1528	1523.00	1.09	-36	1568	1547	1529	1508	1490	1558	1519	125	458	500	1000	1	1	25083517	382	-1.73	0.67	12	0.00	-878.00	2287.00	2860	20220926	-46.75	1385	20230103	9.96	2530	-39.80	20230214	1385	9.96	20230103	2860	-46.75	20220926	1385	9.96	20230103	0.71	N	092600	500	125 억	273887	N	N	N	N
130	20230808	160633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	-19	5	-1.23	41624799	27277	46.84	1521	1550	1511	2010	1083	1547	1526.00	1.14	-11149	1593	1569	1541	1517	1489	1582	1530	125	463	500	1020	1	1	25083517	383	-1.74	0.67	12	0.11	-878.00	2287.00	2860	20220926	-46.57	1385	20230103	10.32	2530	-39.60	20230214	1385	10.32	20230103	2860	-46.57	20220926	1385	10.32	20230103	0.71	N	092600	500	125 억	284999	N	N	N	N
131	20230808	150625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	-24	5	-1.55	41220582	27012	46.38	1521	1550	1511	2010	1083	1547	1526.01	1.14	-10951	1593	1569	1541	1517	1489	1582	1530	125	463	500	1020	1	1	25083517	382	-1.73	0.67	12	0.11	-878.00	2287.00	2860	20220926	-46.75	1385	20230103	9.96	2530	-39.80	20230214	1385	9.96	20230103	2860	-46.75	20220926	1385	9.96	20230103	0.71	N	092600	500	125 억	284999	N	N	N	N
132	20230808	140622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-17	5	-1.10	36482595	23895	41.03	1521	1550	1511	2010	1083	1547	1526.79	1.14	-10787	1593	1569	1541	1517	1489	1582	1530	125	463	500	1020	1	1	25083517	384	-1.74	0.67	12	0.10	-878.00	2287.00	2860	20220926	-46.50	1385	20230103	10.47	2530	-39.53	20230214	1385	10.47	20230103	2860	-46.50	20220926	1385	10.47	20230103	0.71	N	092600	500	125 억	284999	N	N	N	N
133	20230808	130615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	-27	5	-1.75	28824912	18892	32.44	1521	1550	1511	2010	1083	1547	1525.77	1.14	-8836	1593	1569	1541	1517	1489	1582	1530	125	463	500	1020	1	1	25083517	381	-1.73	0.66	12	0.08	-878.00	2287.00	2860	20220926	-46.85	1385	20230103	9.75	2530	-39.92	20230214	1385	9.75	20230103	2860	-46.85	20220926	1385	9.75	20230103	0.71	N	092600	500	125 억	284999	N	N	N	N
134	20230808	120621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	-29	5	-1.87	27971007	18330	31.47	1521	1550	1511	2010	1083	1547	1525.97	1.14	-8893	1593	1569	1541	1517	1489	1582	1530	125	463	500	1020	1	1	25083517	381	-1.73	0.66	12	0.07	-878.00	2287.00	2860	20220926	-46.92	1385	20230103	9.60	2530	-40.00	20230214	1385	9.60	20230103	2860	-46.92	20220926	1385	9.60	20230103	0.71	N	092600	500	125 억	284999	N	N	N	N
135	20230808	110613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-35	5	-2.26	27158726	17795	30.56	1521	1550	1511	2010	1083	1547	1526.20	1.14	-8839	1593	1569	1541	1517	1489	1582	1530	125	463	500	1020	1	1	25083517	379	-1.72	0.66	12	0.07	-878.00	2287.00	2860	20220926	-47.13	1385	20230103	9.17	2530	-40.24	20230214	1385	9.17	20230103	2860	-47.13	20220926	1385	9.17	20230103	0.71	N	092600	500	125 억	284999	N	N	N	N
136	20230808	100623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-17	5	-1.10	9601884	6245	10.72	1521	1550	1521	2010	1083	1547	1537.53	1.14	-2852	1593	1569	1541	1517	1489	1582	1530	125	463	500	1020	1	1	25083517	384	-1.74	0.67	12	0.02	-878.00	2287.00	2860	20220926	-46.50	1385	20230103	10.47	2530	-39.53	20230214	1385	10.47	20230103	2860	-46.50	20220926	1385	10.47	20230103	0.71	N	092600	500	125 억	284999	N	N	N	N
137	20230808	090625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	2	2	0.13	2708918	1760	3.02	1521	1550	1521	2010	1083	1547	1539.16	1.14	-115	1593	1569	1541	1517	1489	1582	1530	125	463	500	1020	1	1	25083517	389	-1.76	0.68	12	0.01	-878.00	2287.00	2860	20220926	-45.84	1385	20230103	11.84	2530	-38.77	20230214	1385	11.84	20230103	2860	-45.84	20220926	1385	11.84	20230103	0.71	N	092600	500	125 억	284999	N	N	N	N
138	20230807	160620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	-46	5	-2.89	89119984	58232	143.37	1526	1565	1513	2070	1116	1593	1530.42	1.18	-10823	1657	1624	1565	1532	1473	1641	1549	125	477	500	1050	1	1	25083517	388	-1.76	0.68	12	0.23	-878.00	2287.00	2860	20220926	-45.91	1385	20230103	11.70	2530	-38.85	20230214	1385	11.70	20230103	2860	-45.91	20220926	1385	11.70	20230103	0.71	N	092600	500	125 억	295828	N	N	N	N
139	20230807	150620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-53	5	-3.33	87590127	57240	140.93	1526	1565	1513	2070	1116	1593	1530.22	1.18	-10656	1657	1624	1565	1532	1473	1641	1549	125	477	500	1050	1	1	25083517	386	-1.75	0.67	12	0.23	-878.00	2287.00	2860	20220926	-46.15	1385	20230103	11.19	2530	-39.13	20230214	1385	11.19	20230103	2860	-46.15	20220926	1385	11.19	20230103	0.71	N	092600	500	125 억	295828	N	N	N	N
140	20230807	140621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	-44	5	-2.76	79469160	51973	127.96	1526	1565	1513	2070	1116	1593	1529.04	1.18	-10269	1657	1624	1565	1532	1473	1641	1549	125	477	500	1050	1	1	25083517	389	-1.76	0.68	12	0.21	-878.00	2287.00	2860	20220926	-45.84	1385	20230103	11.84	2530	-38.77	20230214	1385	11.84	20230103	2860	-45.84	20220926	1385	11.84	20230103	0.71	N	092600	500	125 억	295828	N	N	N	N
141	20230807	130617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1533	-60	5	-3.77	63206087	41389	101.90	1526	1565	1513	2070	1116	1593	1527.11	1.18	-5402	1657	1624	1565	1532	1473	1641	1549	125	477	500	1050	1	1	25083517	385	-1.75	0.67	12	0.17	-878.00	2287.00	2860	20220926	-46.40	1385	20230103	10.69	2530	-39.41	20230214	1385	10.69	20230103	2860	-46.40	20220926	1385	10.69	20230103	0.71	N	092600	500	125 억	295828	N	N	N	N
142	20230807	120615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	-50	5	-3.14	58343981	38213	94.08	1526	1565	1513	2070	1116	1593	1526.80	1.18	-5218	1657	1624	1565	1532	1473	1641	1549	125	477	500	1050	1	1	25083517	387	-1.76	0.67	12	0.15	-878.00	2287.00	2860	20220926	-46.05	1385	20230103	11.41	2530	-39.01	20230214	1385	11.41	20230103	2860	-46.05	20220926	1385	11.41	20230103	0.71	N	092600	500	125 억	295828	N	N	N	N
143	20230807	110611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1531	-62	5	-3.89	54687671	35824	88.20	1526	1565	1513	2070	1116	1593	1526.56	1.18	-5413	1657	1624	1565	1532	1473	1641	1549	125	477	500	1050	1	1	25083517	384	-1.74	0.67	12	0.14	-878.00	2287.00	2860	20220926	-46.47	1385	20230103	10.54	2530	-39.49	20230214	1385	10.54	20230103	2860	-46.47	20220926	1385	10.54	20230103	0.71	N	092600	500	125 억	295828	N	N	N	N
144	20230807	100617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	-44	5	-2.76	27870041	18193	44.79	1526	1565	1525	2070	1116	1593	1531.89	1.18	-3112	1657	1624	1565	1532	1473	1641	1549	125	477	500	1050	1	1	25083517	389	-1.76	0.68	12	0.07	-878.00	2287.00	2860	20220926	-45.84	1385	20230103	11.84	2530	-38.77	20230214	1385	11.84	20230103	2860	-45.84	20220926	1385	11.84	20230103	0.71	N	092600	500	125 억	295828	N	N	N	N
145	20230807	090617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-63	5	-3.95	5722760	3747	9.23	1526	1550	1525	2070	1116	1593	1527.20	1.18	75	1657	1624	1565	1532	1473	1641	1549	125	477	500	1050	1	1	25083517	384	-1.74	0.67	12	0.01	-878.00	2287.00	2860	20220926	-46.50	1385	20230103	10.47	2530	-39.53	20230214	1385	10.47	20230103	2860	-46.50	20220926	1385	10.47	20230103	0.71	N	092600	500	125 억	295828	N	N	N	N
146	20230804	160611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	76	2	5.01	62006256	40604	69.55	1529	1598	1506	1972	1062	1517	1527.08	1.19	-1886	1600	1558	1529	1487	1458	1544	1473	125	455	500	1000	1	1	25083517	400	-1.81	0.70	12	0.16	-878.00	2287.00	2860	20220926	-44.30	1385	20230103	15.02	2530	-37.04	20230214	1385	15.02	20230103	2860	-44.30	20220926	1385	15.02	20230103	0.71	N	092600	500	125 억	297714	N	N	N	N
147	20230804	150612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	10	2	0.66	49210210	32399	55.50	1529	1568	1506	1972	1062	1517	1518.88	1.19	436	1600	1558	1529	1487	1458	1544	1473	125	455	500	1000	1	1	25083517	383	-1.74	0.67	12	0.13	-878.00	2287.00	2860	20220926	-46.61	1385	20230103	10.25	2530	-39.64	20230214	1385	10.25	20230103	2860	-46.61	20220926	1385	10.25	20230103	0.71	N	092600	500	125 억	297714	N	N	N	N
148	20230804	140621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1506	-11	5	-0.73	46730446	30762	52.70	1529	1568	1506	1972	1062	1517	1519.10	1.19	139	1600	1558	1529	1487	1458	1544	1473	125	455	500	1000	1	1	25083517	378	-1.72	0.66	12	0.12	-878.00	2287.00	2860	20220926	-47.34	1385	20230103	8.74	2530	-40.47	20230214	1385	8.74	20230103	2860	-47.34	20220926	1385	8.74	20230103	0.71	N	092600	500	125 억	297714	N	N	N	N
149	20230804	130611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	2	2	0.13	40567222	26676	45.70	1529	1568	1509	1972	1062	1517	1520.74	1.19	38	1600	1558	1529	1487	1458	1544	1473	125	455	500	1000	1	1	25083517	381	-1.73	0.66	12	0.11	-878.00	2287.00	2860	20220926	-46.89	1385	20230103	9.68	2530	-39.96	20230214	1385	9.68	20230103	2860	-46.89	20220926	1385	9.68	20230103	0.71	N	092600	500	125 억	297714	N	N	N	N
150	20230804	120610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1512	-5	5	-0.33	32990489	21665	37.11	1529	1568	1510	1972	1062	1517	1522.76	1.19	490	1600	1558	1529	1487	1458	1544	1473	125	455	500	1000	1	1	25083517	379	-1.72	0.66	12	0.09	-878.00	2287.00	2860	20220926	-47.13	1385	20230103	9.17	2530	-40.24	20230214	1385	9.17	20230103	2860	-47.13	20220926	1385	9.17	20230103	0.71	N	092600	500	125 억	297714	N	N	N	N
151	20230804	110614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	3	2	0.20	24051809	15754	26.99	1529	1568	1512	1972	1062	1517	1526.71	1.19	556	1600	1558	1529	1487	1458	1544	1473	125	455	500	1000	1	1	25083517	381	-1.73	0.66	12	0.06	-878.00	2287.00	2860	20220926	-46.85	1385	20230103	9.75	2530	-39.92	20230214	1385	9.75	20230103	2860	-46.85	20220926	1385	9.75	20230103	0.71	N	092600	500	125 억	297714	N	N	N	N
152	20230804	100606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	10	2	0.66	11898508	7752	13.28	1529	1568	1520	1972	1062	1517	1534.90	1.19	542	1600	1558	1529	1487	1458	1544	1473	125	455	500	1000	1	1	25083517	383	-1.74	0.67	12	0.03	-878.00	2287.00	2860	20220926	-46.61	1385	20230103	10.25	2530	-39.64	20230214	1385	10.25	20230103	2860	-46.61	20220926	1385	10.25	20230103	0.71	N	092600	500	125 억	297714	N	N	N	N
153	20230804	090605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	10	2	0.66	577323	378	0.65	1529	1529	1526	1972	1062	1517	1527.31	1.19	-361	1600	1558	1529	1487	1458	1544	1473	125	455	500	1000	1	1	25083517	383	-1.74	0.67	12	0.00	-878.00	2287.00	2860	20220926	-46.61	1385	20230103	10.25	2530	-39.64	20230214	1385	10.25	20230103	2860	-46.61	20220926	1385	10.25	20230103	0.71	N	092600	500	125 억	297714	N	N	N	N
154	20230803	160607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	-54	5	-3.44	88930974	58374	155.26	1571	1571	1500	2040	1100	1571	1523.46	1.20	-4489	1655	1612	1581	1538	1507	1597	1523	125	470	500	1030	1	1	25083517	381	-1.73	0.66	12	0.23	-878.00	2287.00	2860	20220926	-46.96	1385	20230103	9.53	2530	-40.04	20230214	1385	9.53	20230103	2860	-46.96	20220926	1385	9.53	20230103	0.71	N	092600	500	125 억	302203	N	N	N	N
155	20230803	150610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	-45	5	-2.86	78424238	51467	136.89	1571	1571	1500	2040	1100	1571	1523.77	1.20	-2244	1655	1612	1581	1538	1507	1597	1523	125	470	500	1030	1	1	25083517	383	-1.74	0.67	12	0.21	-878.00	2287.00	2860	20220926	-46.64	1385	20230103	10.18	2530	-39.68	20230214	1385	10.18	20230103	2860	-46.64	20220926	1385	10.18	20230103	0.71	N	092600	500	125 억	302203	N	N	N	N
156	20230803	140604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	-45	5	-2.86	69750948	45779	121.76	1571	1571	1500	2040	1100	1571	1523.64	1.20	-3552	1655	1612	1581	1538	1507	1597	1523	125	470	500	1030	1	1	25083517	383	-1.74	0.67	12	0.18	-878.00	2287.00	2860	20220926	-46.64	1385	20230103	10.18	2530	-39.68	20230214	1385	10.18	20230103	2860	-46.64	20220926	1385	10.18	20230103	0.71	N	092600	500	125 억	302203	N	N	N	N
157	20230803	130608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	-45	5	-2.86	66374423	43566	115.87	1571	1571	1500	2040	1100	1571	1523.53	1.20	-4683	1655	1612	1581	1538	1507	1597	1523	125	470	500	1030	1	1	25083517	383	-1.74	0.67	12	0.17	-878.00	2287.00	2860	20220926	-46.64	1385	20230103	10.18	2530	-39.68	20230214	1385	10.18	20230103	2860	-46.64	20220926	1385	10.18	20230103	0.71	N	092600	500	125 억	302203	N	N	N	N
158	20230803	120610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	-43	5	-2.74	64927579	42614	113.34	1571	1571	1500	2040	1100	1571	1523.62	1.20	-4969	1655	1612	1581	1538	1507	1597	1523	125	470	500	1030	1	1	25083517	383	-1.74	0.67	12	0.17	-878.00	2287.00	2860	20220926	-46.57	1385	20230103	10.32	2530	-39.60	20230214	1385	10.32	20230103	2860	-46.57	20220926	1385	10.32	20230103	0.71	N	092600	500	125 억	302203	N	N	N	N
159	20230803	110604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	-43	5	-2.74	58425246	38338	101.97	1571	1571	1500	2040	1100	1571	1523.95	1.20	-4968	1655	1612	1581	1538	1507	1597	1523	125	470	500	1030	1	1	25083517	383	-1.74	0.67	12	0.15	-878.00	2287.00	2860	20220926	-46.57	1385	20230103	10.32	2530	-39.60	20230214	1385	10.32	20230103	2860	-46.57	20220926	1385	10.32	20230103	0.71	N	092600	500	125 억	302203	N	N	N	N
160	20230803	100602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	-35	5	-2.23	24961868	16296	43.34	1571	1571	1520	2040	1100	1571	1531.77	1.20	-2243	1655	1612	1581	1538	1507	1597	1523	125	470	500	1030	1	1	25083517	385	-1.75	0.67	12	0.06	-878.00	2287.00	2860	20220926	-46.29	1385	20230103	10.90	2530	-39.29	20230214	1385	10.90	20230103	2860	-46.29	20220926	1385	10.90	20230103	0.71	N	092600	500	125 억	302203	N	N	N	N
161	20230803	090601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-11	5	-0.70	2000649	1291	3.43	1571	1571	1532	2040	1100	1571	1549.61	1.20	-196	1655	1612	1581	1538	1507	1597	1523	125	470	500	1030	1	1	25083517	391	-1.78	0.68	12	0.01	-878.00	2287.00	2860	20220926	-45.45	1385	20230103	12.64	2530	-38.34	20230214	1385	12.64	20230103	2860	-45.45	20220926	1385	12.64	20230103	0.71	N	092600	500	125 억	302203	N	N	N	N
162	20230802	160606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1571	-28	5	-1.75	58351829	36889	91.91	1599	1624	1550	2075	1120	1599	1581.82	1.25	-10670	1659	1629	1585	1555	1511	1644	1570	125	477	500	1050	1	1	25083517	394	-1.79	0.69	12	0.15	-878.00	2287.00	2860	20220926	-45.07	1385	20230103	13.43	2530	-37.91	20230214	1385	13.43	20230103	2860	-45.07	20220926	1385	13.43	20230103	0.71	N	092600	500	125 억	312866	N	N	N	N
163	20230802	150614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1552	-47	5	-2.94	56425196	35662	88.86	1599	1624	1550	2075	1120	1599	1582.22	1.25	-10163	1659	1629	1585	1555	1511	1644	1570	125	477	500	1050	1	1	25083517	389	-1.77	0.68	12	0.14	-878.00	2287.00	2860	20220926	-45.73	1385	20230103	12.06	2530	-38.66	20230214	1385	12.06	20230103	2860	-45.73	20220926	1385	12.06	20230103	0.71	N	092600	500	125 억	312866	N	N	N	N
164	20230802	140607	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	-32	5	-2.00	48161327	30364	75.66	1599	1624	1550	2075	1120	1599	1586.13	1.25	-9781	1659	1629	1585	1555	1511	1644	1570	125	477	500	1050	1	1	25083517	393	-1.78	0.69	12	0.12	-878.00	2287.00	2860	20220926	-45.21	1385	20230103	13.14	2530	-38.06	20230214	1385	13.14	20230103	2860	-45.21	20220926	1385	13.14	20230103	0.71	N	092600	500	125 억	312866	N	N	N	N
165	20230802	130604	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1576	-23	5	-1.44	40215862	25272	62.97	1599	1624	1550	2075	1120	1599	1591.32	1.25	-6686	1659	1629	1585	1555	1511	1644	1570	125	477	500	1050	1	1	25083517	395	-1.79	0.69	12	0.10	-878.00	2287.00	2860	20220926	-44.90	1385	20230103	13.79	2530	-37.71	20230214	1385	13.79	20230103	2860	-44.90	20220926	1385	13.79	20230103	0.71	N	092600	500	125 억	312866	N	N	N	N
166	20230802	120559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	-32	5	-2.00	32339543	20241	50.43	1599	1624	1567	2075	1120	1599	1597.72	1.25	-6319	1659	1629	1585	1555	1511	1644	1570	125	477	500	1050	1	1	25083517	393	-1.78	0.69	12	0.08	-878.00	2287.00	2860	20220926	-45.21	1385	20230103	13.14	2530	-38.06	20230214	1385	13.14	20230103	2860	-45.21	20220926	1385	13.14	20230103	0.71	N	092600	500	125 억	312866	N	N	N	N
167	20230802	110559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	-11	5	-0.69	21441316	13335	33.23	1599	1624	1584	2075	1120	1599	1607.90	1.25	-3240	1659	1629	1585	1555	1511	1644	1570	125	477	500	1050	1	1	25083517	398	-1.81	0.69	12	0.05	-878.00	2287.00	2860	20220926	-44.48	1385	20230103	14.66	2530	-37.23	20230214	1385	14.66	20230103	2860	-44.48	20220926	1385	14.66	20230103	0.71	N	092600	500	125 억	312866	N	N	N	N
168	20230802	100600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1609	10	2	0.63	16305077	10122	25.22	1599	1624	1584	2075	1120	1599	1610.86	1.25	-1943	1659	1629	1585	1555	1511	1644	1570	125	477	500	1050	1	1	25083517	404	-1.83	0.70	12	0.04	-878.00	2287.00	2860	20220926	-43.74	1385	20230103	16.17	2530	-36.40	20230214	1385	16.17	20230103	2860	-43.74	20220926	1385	16.17	20230103	0.71	N	092600	500	125 억	312866	N	N	N	N
169	20230802	090601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	23	2	1.44	2729157	1691	4.21	1599	1624	1599	2075	1120	1599	1613.93	1.25	-771	1659	1629	1585	1555	1511	1644	1570	125	477	500	1050	1	1	25083517	407	-1.85	0.71	12	0.01	-878.00	2287.00	2860	20220926	-43.29	1385	20230103	17.11	2530	-35.89	20230214	1385	17.11	20230103	2860	-43.29	20220926	1385	17.11	20230103	0.71	N	092600	500	125 억	312866	N	N	N	N
170	20230801	160601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1599	36	2	2.30	62848584	39934	85.65	1563	1615	1541	2030	1095	1563	1573.81	1.27	-4854	1667	1615	1588	1536	1509	1601	1522	125	467	500	1030	1	1	25083517	401	-1.82	0.70	12	0.16	-878.00	2287.00	2860	20220926	-44.09	1385	20230103	15.45	2530	-36.80	20230214	1385	15.45	20230103	2860	-44.09	20220926	1385	15.45	20230103	0.71	N	092600	500	125 억	317927	N	N	N	N
171	20230801	150558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1577	14	2	0.90	53945184	34320	73.61	1563	1615	1541	2030	1095	1563	1571.83	1.27	-3552	1667	1615	1588	1536	1509	1601	1522	125	467	500	1030	1	1	25083517	396	-1.80	0.69	12	0.14	-878.00	2287.00	2860	20220926	-44.86	1385	20230103	13.86	2530	-37.67	20230214	1385	13.86	20230103	2860	-44.86	20220926	1385	13.86	20230103	0.71	N	092600	500	125 억	317927	N	N	N	N
172	20230801	140610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	5	2	0.32	35000420	22156	47.52	1563	1615	1541	2030	1095	1563	1579.73	1.27	-6007	1667	1615	1588	1536	1509	1601	1522	125	467	500	1030	1	1	25083517	393	-1.79	0.69	12	0.09	-878.00	2287.00	2860	20220926	-45.17	1385	20230103	13.21	2530	-38.02	20230214	1385	13.21	20230103	2860	-45.17	20220926	1385	13.21	20230103	0.71	N	092600	500	125 억	317927	N	N	N	N
173	20230801	130557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	25	2	1.60	28172719	17819	38.22	1563	1615	1541	2030	1095	1563	1581.05	1.27	-4065	1667	1615	1588	1536	1509	1601	1522	125	467	500	1030	1	1	25083517	398	-1.81	0.69	12	0.07	-878.00	2287.00	2860	20220926	-44.48	1385	20230103	14.66	2530	-37.23	20230214	1385	14.66	20230103	2860	-44.48	20220926	1385	14.66	20230103	0.71	N	092600	500	125 억	317927	N	N	N	N
174	20230801	120557	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1590	27	2	1.73	26602603	16830	36.10	1563	1615	1541	2030	1095	1563	1580.67	1.27	-4029	1667	1615	1588	1536	1509	1601	1522	125	467	500	1030	1	1	25083517	399	-1.81	0.70	12	0.07	-878.00	2287.00	2860	20220926	-44.41	1385	20230103	14.80	2530	-37.15	20230214	1385	14.80	20230103	2860	-44.41	20220926	1385	14.80	20230103	0.71	N	092600	500	125 억	317927	N	N	N	N
175	20230801	110554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1589	26	2	1.66	23617895	14946	32.06	1563	1615	1541	2030	1095	1563	1580.22	1.27	-3241	1667	1615	1588	1536	1509	1601	1522	125	467	500	1030	1	1	25083517	399	-1.81	0.69	12	0.06	-878.00	2287.00	2860	20220926	-44.44	1385	20230103	14.73	2530	-37.19	20230214	1385	14.73	20230103	2860	-44.44	20220926	1385	14.73	20230103	0.71	N	092600	500	125 억	317927	N	N	N	N
176	20230801	100559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1573	10	2	0.64	9139699	5804	12.45	1563	1615	1541	2030	1095	1563	1574.72	1.27	-1935	1667	1615	1588	1536	1509	1601	1522	125	467	500	1030	1	1	25083517	395	-1.79	0.69	12	0.02	-878.00	2287.00	2860	20220926	-45.00	1385	20230103	13.57	2530	-37.83	20230214	1385	13.57	20230103	2860	-45.00	20220926	1385	13.57	20230103	0.71	N	092600	500	125 억	317927	N	N	N	N
177	20230801	090553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1578	15	2	0.96	281487	180	0.39	1563	1578	1563	2030	1095	1563	1563.82	1.27	56	1667	1615	1588	1536	1509	1601	1522	125	467	500	1030	1	1	25083517	396	-1.80	0.69	12	0.00	-878.00	2287.00	2860	20220926	-44.83	1385	20230103	13.94	2530	-37.63	20230214	1385	13.94	20230103	2860	-44.83	20220926	1385	13.94	20230103	0.71	N	092600	500	125 억	317927	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History