KissMeData/123010/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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	-85	5	-4.07	894824769	442076	45.35	2095	2100	1999	2715	1465	2090	2024.14	7770	2283	2186	2128	2031	1973	2157	2002	163	625	500	1370	5	1	32658542	655	-9.07	1.13	12	1.35	-221.00	1773.00	3280	20220901	-38.87	1655	20221209	21.15	2970	-32.49	20230420	1692	18.50	20230818	2970	-32.49	20230420	387	418.09	20221013	0.76	N	123010	500	163 억	N	N	N	N
3	20230831	151034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2010	-80	5	-3.83	840970474	415213	42.59	2095	2100	1999	2715	1465	2090	2025.40	8305	2283	2186	2128	2031	1973	2157	2002	163	625	500	1370	5	1	32658542	656	-9.10	1.13	12	1.27	-221.00	1773.00	3280	20220901	-38.72	1655	20221209	21.45	2970	-32.32	20230420	1692	18.79	20230818	2970	-32.32	20230420	387	419.38	20221013	0.76	N	123010	500	163 억	N	N	N	N
4	20230831	141137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2010	-80	5	-3.83	732780910	361238	37.05	2095	2100	2005	2715	1465	2090	2028.53	15973	2283	2186	2128	2031	1973	2157	2002	163	625	500	1370	5	1	32658542	656	-9.10	1.13	12	1.11	-221.00	1773.00	3280	20220901	-38.72	1655	20221209	21.45	2970	-32.32	20230420	1692	18.79	20230818	2970	-32.32	20230420	387	419.38	20221013	0.76	N	123010	500	163 억	N	N	N	N
5	20230831	131102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2015	-75	5	-3.59	640352160	315261	32.34	2095	2100	2005	2715	1465	2090	2031.18	-1428	2283	2186	2128	2031	1973	2157	2002	163	625	500	1370	5	1	32658542	658	-9.12	1.14	12	0.97	-221.00	1773.00	3280	20220901	-38.57	1655	20221209	21.75	2970	-32.15	20230420	1692	19.09	20230818	2970	-32.15	20230420	387	420.67	20221013	0.76	N	123010	500	163 억	N	N	N	N
6	20230831	121131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	-70	5	-3.35	545451065	268200	27.51	2095	2100	2010	2715	1465	2090	2033.75	1937	2283	2186	2128	2031	1973	2157	2002	163	625	500	1370	5	1	32658542	660	-9.14	1.14	12	0.82	-221.00	1773.00	3280	20220901	-38.41	1655	20221209	22.05	2970	-31.99	20230420	1692	19.39	20230818	2970	-31.99	20230420	387	421.96	20221013	0.76	N	123010	500	163 억	N	N	N	N
7	20230831	111605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2040	-50	5	-2.39	439496380	215716	22.13	2095	2100	2010	2715	1465	2090	2037.38	-4725	2283	2186	2128	2031	1973	2157	2002	163	625	500	1370	5	1	32658542	666	-9.23	1.15	12	0.66	-221.00	1773.00	3280	20220901	-37.80	1655	20221209	23.26	2970	-31.31	20230420	1692	20.57	20230818	2970	-31.31	20230420	387	427.13	20221013	0.76	N	123010	500	163 억	N	N	N	N
8	20230831	101224	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	-70	5	-3.35	352136645	172876	17.73	2095	2100	2010	2715	1465	2090	2036.93	-5177	2283	2186	2128	2031	1973	2157	2002	163	625	500	1370	5	1	32658542	660	-9.14	1.14	12	0.53	-221.00	1773.00	3280	20220901	-38.41	1655	20221209	22.05	2970	-31.99	20230420	1692	19.39	20230818	2970	-31.99	20230420	387	421.96	20221013	0.76	N	123010	500	163 억	N	N	N	N
9	20230831	091047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2040	-50	5	-2.39	161056945	78910	8.09	2095	2100	2020	2715	1465	2090	2041.02	5654	2283	2186	2128	2031	1973	2157	2002	163	625	500	1370	5	1	32658542	666	-9.23	1.15	12	0.24	-221.00	1773.00	3280	20220901	-37.80	1655	20221209	23.26	2970	-31.31	20230420	1692	20.57	20230818	2970	-31.31	20230420	387	427.13	20221013	0.76	N	123010	500	163 억	N	N	N	N
10	20230830	160827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2090	-55	5	-2.56	2070889450	971981	17.76	2110	2225	2070	2785	1505	2145	2130.64	120296	2421	2282	2111	1972	1801	2352	2042	163	640	500	1410	5	1	32658542	683	-9.46	1.18	12	2.98	-221.00	1773.00	3280	20220901	-36.28	1655	20221209	26.28	2970	-29.63	20230420	1692	23.52	20230818	2970	-29.63	20230420	387	440.05	20221013	0.75	N	123010	500	163 억	N	N	N	N
11	20230830	151009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2075	-70	5	-3.26	2016960285	946088	17.29	2110	2225	2070	2785	1505	2145	2131.88	123627	2421	2282	2111	1972	1801	2352	2042	163	640	500	1410	5	1	32658542	678	-9.39	1.17	12	2.90	-221.00	1773.00	3280	20220901	-36.74	1655	20221209	25.38	2970	-30.13	20230420	1692	22.64	20230818	2970	-30.13	20230420	387	436.18	20221013	0.75	N	123010	500	163 억	N	N	N	N
12	20230830	141056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2085	-60	5	-2.80	1937296610	907929	16.59	2110	2225	2070	2785	1505	2145	2133.74	139838	2421	2282	2111	1972	1801	2352	2042	163	640	500	1410	5	1	32658542	681	-9.43	1.18	12	2.78	-221.00	1773.00	3280	20220901	-36.43	1655	20221209	25.98	2970	-29.80	20230420	1692	23.23	20230818	2970	-29.80	20230420	387	438.76	20221013	0.75	N	123010	500	163 억	N	N	N	N
13	20230830	131046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2085	-60	5	-2.80	1827241485	854997	15.63	2110	2225	2070	2785	1505	2145	2137.12	140246	2421	2282	2111	1972	1801	2352	2042	163	640	500	1410	5	1	32658542	681	-9.43	1.18	12	2.62	-221.00	1773.00	3280	20220901	-36.43	1655	20221209	25.98	2970	-29.80	20230420	1692	23.23	20230818	2970	-29.80	20230420	387	438.76	20221013	0.75	N	123010	500	163 억	N	N	N	N
14	20230830	121057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2090	-55	5	-2.56	1746182100	816126	14.92	2110	2225	2070	2785	1505	2145	2139.59	144570	2421	2282	2111	1972	1801	2352	2042	163	640	500	1410	5	1	32658542	683	-9.46	1.18	12	2.50	-221.00	1773.00	3280	20220901	-36.28	1655	20221209	26.28	2970	-29.63	20230420	1692	23.52	20230818	2970	-29.63	20230420	387	440.05	20221013	0.75	N	123010	500	163 억	N	N	N	N
15	20230830	111547	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2105	-40	5	-1.86	1653525040	771792	14.11	2110	2225	2070	2785	1505	2145	2142.45	136352	2421	2282	2111	1972	1801	2352	2042	163	640	500	1410	5	1	32658542	687	-9.52	1.19	12	2.36	-221.00	1773.00	3280	20220901	-35.82	1655	20221209	27.19	2970	-29.12	20230420	1692	24.41	20230818	2970	-29.12	20230420	387	443.93	20221013	0.75	N	123010	500	163 억	N	N	N	N
16	20230830	101133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2080	-65	5	-3.03	1507347290	701812	12.83	2110	2225	2070	2785	1505	2145	2147.80	114516	2421	2282	2111	1972	1801	2352	2042	163	640	500	1410	5	1	32658542	679	-9.41	1.17	12	2.15	-221.00	1773.00	3280	20220901	-36.59	1655	20221209	25.68	2970	-29.97	20230420	1692	22.93	20230818	2970	-29.97	20230420	387	437.47	20221013	0.75	N	123010	500	163 억	N	N	N	N
17	20230830	091032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2205	60	2	2.80	606497655	280736	5.13	2110	2225	2070	2785	1505	2145	2160.43	39767	2421	2282	2111	1972	1801	2352	2042	163	640	500	1410	5	1	32658542	720	-9.98	1.24	12	0.86	-221.00	1773.00	3280	20220901	-32.77	1655	20221209	33.23	2970	-25.76	20230420	1692	30.32	20230818	2970	-25.76	20230420	387	469.77	20221013	0.75	N	123010	500	163 억	N	N	N	N
18	20230829	160823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2145	220	2	11.43	11405500202	5454050	839.87	1945	2250	1940	2500	1348	1925	2091.14	281521	1996	1960	1904	1868	1812	1978	1886	163	575	500	1270	5	1	32658542	701	-9.71	1.21	12	16.70	-221.00	1773.00	3280	20220901	-34.60	1655	20221209	29.61	2970	-27.78	20230420	1692	26.77	20230818	2970	-27.78	20230420	387	454.26	20221013	0.72	N	123010	500	163 억	N	N	N	N
19	20230829	151018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2100	175	2	9.09	11212054772	5363028	825.86	1945	2250	1940	2500	1348	1925	2090.62	290674	1996	1960	1904	1868	1812	1978	1886	163	575	500	1270	5	1	32658542	686	-9.50	1.18	12	16.42	-221.00	1773.00	3280	20220901	-35.98	1655	20221209	26.89	2970	-29.29	20230420	1692	24.11	20230818	2970	-29.29	20230420	387	442.64	20221013	0.72	N	123010	500	163 억	N	N	N	N
20	20230829	141133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2005	80	2	4.16	10520853512	5027991	774.26	1945	2250	1940	2500	1348	1925	2092.46	186525	1996	1960	1904	1868	1812	1978	1886	163	575	500	1270	5	1	32658542	655	-9.07	1.13	12	15.40	-221.00	1773.00	3280	20220901	-38.87	1655	20221209	21.15	2970	-32.49	20230420	1692	18.50	20230818	2970	-32.49	20230420	387	418.09	20221013	0.72	N	123010	500	163 억	N	N	N	N
21	20230829	131045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2040	115	2	5.97	6769847365	3229291	497.28	1945	2250	1940	2500	1348	1925	2096.39	220679	1996	1960	1904	1868	1812	1978	1886	163	575	500	1270	5	1	32658542	666	-9.23	1.15	12	9.89	-221.00	1773.00	3280	20220901	-37.80	1655	20221209	23.26	2970	-31.31	20230420	1692	20.57	20230818	2970	-31.31	20230420	387	427.13	20221013	0.72	N	123010	500	163 억	N	N	N	N
22	20230829	121119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2115	190	2	9.87	6264704695	2985255	459.70	1945	2250	1940	2500	1348	1925	2098.55	197589	1996	1960	1904	1868	1812	1978	1886	163	575	500	1270	5	1	32658542	691	-9.57	1.19	12	9.14	-221.00	1773.00	3280	20220901	-35.52	1655	20221209	27.79	2970	-28.79	20230420	1692	25.00	20230818	2970	-28.79	20230420	387	446.51	20221013	0.72	N	123010	500	163 억	N	N	N	N
23	20230829	111755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2120	195	2	10.13	5836973995	2783264	428.60	1945	2250	1940	2500	1348	1925	2097.17	175604	1996	1960	1904	1868	1812	1978	1886	163	575	500	1270	5	1	32658542	692	-9.59	1.20	12	8.52	-221.00	1773.00	3280	20220901	-35.37	1655	20221209	28.10	2970	-28.62	20230420	1692	25.30	20230818	2970	-28.62	20230420	387	447.80	20221013	0.72	N	123010	500	163 억	N	N	N	N
24	20230829	101216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2105	180	2	9.35	4396801529	2092671	322.25	1945	2250	1940	2500	1348	1925	2101.05	68378	1996	1960	1904	1868	1812	1978	1886	163	575	500	1270	5	1	32658542	687	-9.52	1.19	12	6.41	-221.00	1773.00	3280	20220901	-35.82	1655	20221209	27.19	2970	-29.12	20230420	1692	24.41	20230818	2970	-29.12	20230420	387	443.93	20221013	0.72	N	123010	500	163 억	N	N	N	N
25	20230829	090809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2040	115	2	5.97	528650524	264170	40.68	1945	2055	1940	2500	1348	1925	2001.18	13741	1996	1960	1904	1868	1812	1978	1886	163	575	500	1270	5	1	32658542	666	-9.23	1.15	12	0.81	-221.00	1773.00	3280	20220901	-37.80	1655	20221209	23.26	2970	-31.31	20230420	1692	20.57	20230818	2970	-31.31	20230420	387	427.13	20221013	0.72	N	123010	500	163 억	N	N	N	N
26	20230828	160758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1925	24	2	1.26	1199552299	635916	49.86	1877	1940	1848	2470	1331	1901	1886.31	-23673	2187	2044	1952	1809	1717	1998	1763	163	569	500	1250	1	1	32658542	629	-8.71	1.09	12	1.95	-221.00	1773.00	3280	20220901	-41.31	1655	20221209	16.31	2970	-35.19	20230420	1692	13.77	20230818	2970	-35.19	20230420	387	397.42	20221013	0.71	N	123010	500	163 억	N	N	N	N
27	20230828	150809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1889	-12	5	-0.63	886650742	472829	37.07	1877	1915	1848	2470	1331	1901	1875.19	-50308	2187	2044	1952	1809	1717	1998	1763	163	569	500	1250	1	1	32658542	617	-8.55	1.07	12	1.45	-221.00	1773.00	3280	20220901	-42.41	1655	20221209	14.14	2970	-36.40	20230420	1692	11.64	20230818	2970	-36.40	20230420	387	388.11	20221013	0.71	N	123010	500	163 억	N	N	N	N
28	20230828	140809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1858	-43	5	-2.26	772378737	411935	32.30	1877	1915	1848	2470	1331	1901	1874.98	-42171	2187	2044	1952	1809	1717	1998	1763	163	569	500	1250	1	1	32658542	607	-8.41	1.05	12	1.26	-221.00	1773.00	3280	20220901	-43.35	1655	20221209	12.27	2970	-37.44	20230420	1692	9.81	20230818	2970	-37.44	20230420	387	380.10	20221013	0.71	N	123010	500	163 억	N	N	N	N
29	20230828	130816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1892	-9	5	-0.47	688069929	366889	28.77	1877	1915	1848	2470	1331	1901	1875.40	-40148	2187	2044	1952	1809	1717	1998	1763	163	569	500	1250	1	1	32658542	618	-8.56	1.07	12	1.12	-221.00	1773.00	3280	20220901	-42.32	1655	20221209	14.32	2970	-36.30	20230420	1692	11.82	20230818	2970	-36.30	20230420	387	388.89	20221013	0.71	N	123010	500	163 억	N	N	N	N
30	20230828	120808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1863	-38	5	-2.00	590861666	315205	24.71	1877	1915	1848	2470	1331	1901	1874.51	-42015	2187	2044	1952	1809	1717	1998	1763	163	569	500	1250	1	1	32658542	608	-8.43	1.05	12	0.97	-221.00	1773.00	3280	20220901	-43.20	1655	20221209	12.57	2970	-37.27	20230420	1692	10.11	20230818	2970	-37.27	20230420	387	381.40	20221013	0.71	N	123010	500	163 억	N	N	N	N
31	20230828	110803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1868	-33	5	-1.74	520409866	277471	21.75	1877	1915	1848	2470	1331	1901	1875.52	-39944	2187	2044	1952	1809	1717	1998	1763	163	569	500	1250	1	1	32658542	610	-8.45	1.05	12	0.85	-221.00	1773.00	3280	20220901	-43.05	1655	20221209	12.87	2970	-37.10	20230420	1692	10.40	20230818	2970	-37.10	20230420	387	382.69	20221013	0.71	N	123010	500	163 억	N	N	N	N
32	20230828	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1878	-23	5	-1.21	346979716	185430	14.54	1877	1915	1848	2470	1331	1901	1871.17	-28714	2187	2044	1952	1809	1717	1998	1763	163	569	500	1250	1	1	32658542	613	-8.50	1.06	12	0.57	-221.00	1773.00	3280	20220901	-42.74	1655	20221209	13.47	2970	-36.77	20230420	1692	10.99	20230818	2970	-36.77	20230420	387	385.27	20221013	0.71	N	123010	500	163 억	N	N	N	N
33	20230828	090808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1863	-38	5	-2.00	174161928	92484	7.25	1877	1915	1863	2470	1331	1901	1883.10	-19297	2187	2044	1952	1809	1717	1998	1763	163	569	500	1250	1	1	32658542	608	-8.43	1.05	12	0.28	-221.00	1773.00	3280	20220901	-43.20	1655	20221209	12.57	2970	-37.27	20230420	1692	10.11	20230818	2970	-37.27	20230420	387	381.40	20221013	0.71	N	123010	500	163 억	N	N	N	N
34	20230825	160804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1901	-119	5	-5.89	2490324760	1269142	21.07	2080	2095	1860	2625	1415	2020	1962.50	-47978	2853	2436	2218	1801	1583	2327	1692	163	605	500	1330	1	1	32658542	621	-8.60	1.07	12	3.89	-221.00	1773.00	3280	20220901	-42.04	1655	20221209	14.86	2970	-35.99	20230420	1692	12.35	20230818	2970	-35.99	20230420	387	391.21	20221013	0.70	N	123010	500	163 억	N	N	N	N
35	20230825	150807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1875	-145	5	-7.18	2403954777	1223617	20.32	2080	2095	1860	2625	1415	2020	1964.63	-46545	2853	2436	2218	1801	1583	2327	1692	163	605	500	1330	1	1	32658542	612	-8.48	1.06	12	3.75	-221.00	1773.00	3280	20220901	-42.84	1655	20221209	13.29	2970	-36.87	20230420	1692	10.82	20230818	2970	-36.87	20230420	387	384.50	20221013	0.70	N	123010	500	163 억	N	N	N	N
36	20230825	140806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1888	-132	5	-6.53	2227004848	1129104	18.75	2080	2095	1876	2625	1415	2020	1972.36	-39701	2853	2436	2218	1801	1583	2327	1692	163	605	500	1330	1	1	32658542	617	-8.54	1.06	12	3.46	-221.00	1773.00	3280	20220901	-42.44	1655	20221209	14.08	2970	-36.43	20230420	1692	11.58	20230818	2970	-36.43	20230420	387	387.86	20221013	0.70	N	123010	500	163 억	N	N	N	N
37	20230825	130801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1913	-107	5	-5.30	1995015581	1006599	16.71	2080	2095	1907	2625	1415	2020	1981.94	-25632	2853	2436	2218	1801	1583	2327	1692	163	605	500	1330	1	1	32658542	625	-8.66	1.08	12	3.08	-221.00	1773.00	3280	20220901	-41.68	1655	20221209	15.59	2970	-35.59	20230420	1692	13.06	20230818	2970	-35.59	20230420	387	394.32	20221013	0.70	N	123010	500	163 억	N	N	N	N
38	20230825	120803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1929	-91	5	-4.50	1793178547	901428	14.97	2080	2095	1926	2625	1415	2020	1989.26	-12536	2853	2436	2218	1801	1583	2327	1692	163	605	500	1330	1	1	32658542	630	-8.73	1.09	12	2.76	-221.00	1773.00	3280	20220901	-41.19	1655	20221209	16.56	2970	-35.05	20230420	1692	14.01	20230818	2970	-35.05	20230420	387	398.45	20221013	0.70	N	123010	500	163 억	N	N	N	N
39	20230825	110804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1948	-72	5	-3.56	1660680833	833132	13.83	2080	2095	1926	2625	1415	2020	1993.30	-11171	2853	2436	2218	1801	1583	2327	1692	163	605	500	1330	1	1	32658542	636	-8.81	1.10	12	2.55	-221.00	1773.00	3280	20220901	-40.61	1655	20221209	17.70	2970	-34.41	20230420	1692	15.13	20230818	2970	-34.41	20230420	387	403.36	20221013	0.70	N	123010	500	163 억	N	N	N	N
40	20230825	100804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1927	-93	5	-4.60	1413427014	705674	11.72	2080	2095	1926	2625	1415	2020	2002.95	-26296	2853	2436	2218	1801	1583	2327	1692	163	605	500	1330	1	1	32658542	629	-8.72	1.09	12	2.16	-221.00	1773.00	3280	20220901	-41.25	1655	20221209	16.44	2970	-35.12	20230420	1692	13.89	20230818	2970	-35.12	20230420	387	397.93	20221013	0.70	N	123010	500	163 억	N	N	N	N
41	20230825	090802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2025	5	2	0.25	417841297	207340	3.44	2080	2095	1968	2625	1415	2020	2015.25	-22325	2853	2436	2218	1801	1583	2327	1692	163	605	500	1330	5	1	32658542	661	-9.16	1.14	12	0.63	-221.00	1773.00	3280	20220901	-38.26	1655	20221209	22.36	2970	-31.82	20230420	1692	19.68	20230818	2970	-31.82	20230420	387	423.26	20221013	0.70	N	123010	500	163 억	N	N	N	N
42	20230824	160756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2020	-200	5	-9.01	13336573220	5997021	103.72	2400	2635	2000	2885	1555	2220	2223.87	159824	2566	2393	2047	1874	1528	2479	1960	163	665	500	1460	5	1	32658542	660	-9.14	1.14	12	18.36	-221.00	1773.00	3280	20220901	-38.41	1655	20221209	22.05	2970	-31.99	20230420	1692	19.39	20230818	2970	-31.99	20230420	387	421.96	20221013	0.69	N	123010	500	163 억	N	N	N	N
43	20230824	150755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2050	-170	5	-7.66	13097308230	5879091	101.68	2400	2635	2000	2885	1555	2220	2227.78	135804	2566	2393	2047	1874	1528	2479	1960	163	665	500	1460	5	1	32658542	670	-9.28	1.16	12	18.00	-221.00	1773.00	3280	20220901	-37.50	1655	20221209	23.87	2970	-30.98	20230420	1692	21.16	20230818	2970	-30.98	20230420	387	429.72	20221013	0.69	N	123010	500	163 억	N	N	N	N
44	20230824	140757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2065	-155	5	-6.98	12587598160	5629012	97.35	2400	2635	2000	2885	1555	2220	2236.20	86255	2566	2393	2047	1874	1528	2479	1960	163	665	500	1460	5	1	32658542	674	-9.34	1.16	12	17.24	-221.00	1773.00	3280	20220901	-37.04	1655	20221209	24.77	2970	-30.47	20230420	1692	22.04	20230818	2970	-30.47	20230420	387	433.59	20221013	0.69	N	123010	500	163 억	N	N	N	N
45	20230824	130801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2085	-135	5	-6.08	12256512625	5469215	94.59	2400	2635	2000	2885	1555	2220	2241.00	96781	2566	2393	2047	1874	1528	2479	1960	163	665	500	1460	5	1	32658542	681	-9.43	1.18	12	16.75	-221.00	1773.00	3280	20220901	-36.43	1655	20221209	25.98	2970	-29.80	20230420	1692	23.23	20230818	2970	-29.80	20230420	387	438.76	20221013	0.69	N	123010	500	163 억	N	N	N	N
46	20230824	120802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2135	-85	5	-3.83	11518316055	5116610	88.49	2400	2635	2000	2885	1555	2220	2251.16	122866	2566	2393	2047	1874	1528	2479	1960	163	665	500	1460	5	1	32658542	697	-9.66	1.20	12	15.67	-221.00	1773.00	3280	20220901	-34.91	1655	20221209	29.00	2970	-28.11	20230420	1692	26.18	20230818	2970	-28.11	20230420	387	451.68	20221013	0.69	N	123010	500	163 억	N	N	N	N
47	20230824	110800	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2100	-120	5	-5.41	10719322045	4742155	82.01	2400	2635	2000	2885	1555	2220	2260.43	142251	2566	2393	2047	1874	1528	2479	1960	163	665	500	1460	5	1	32658542	686	-9.50	1.18	12	14.52	-221.00	1773.00	3280	20220901	-35.98	1655	20221209	26.89	2970	-29.29	20230420	1692	24.11	20230818	2970	-29.29	20230420	387	442.64	20221013	0.69	N	123010	500	163 억	N	N	N	N
48	20230824	100756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2095	-125	5	-5.63	9865119940	4336829	75.00	2400	2635	2000	2885	1555	2220	2274.73	117787	2566	2393	2047	1874	1528	2479	1960	163	665	500	1460	5	1	32658542	684	-9.48	1.18	12	13.28	-221.00	1773.00	3280	20220901	-36.13	1655	20221209	26.59	2970	-29.46	20230420	1692	23.82	20230818	2970	-29.46	20230420	387	441.34	20221013	0.69	N	123010	500	163 억	N	N	N	N
49	20230824	090758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2470	250	2	11.26	4270984470	1737975	30.06	2400	2635	2390	2885	1555	2220	2457.45	39885	2566	2393	2047	1874	1528	2479	1960	163	665	500	1460	5	1	32658542	807	-11.18	1.39	12	5.32	-221.00	1773.00	3280	20220901	-24.70	1655	20221209	49.24	2970	-16.84	20230420	1692	45.98	20230818	2970	-16.84	20230420	387	538.24	20221013	0.69	N	123010	500	163 억	N	N	N	N
50	20230823	160755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2220	510	1	29.82	11801891638	5781935	8270.42	1710	2220	1701	2220	1197	1710	2041.16	-168435	1770	1739	1717	1686	1664	1755	1702	163	510	500	1120	5	1	32658542	725	-10.05	1.25	12	17.70	-221.00	1773.00	3280	20220901	-32.32	1655	20221209	34.14	2970	-25.25	20230420	1692	31.21	20230818	2970	-25.25	20230420	387	473.64	20221013	0.68	N	123010	500	163 억	N	N	N	N
51	20230823	150754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2220	510	1	29.82	11796683518	5779589	8267.07	1710	2220	1701	2220	1197	1710	2041.09	-168435	1770	1739	1717	1686	1664	1755	1702	163	510	500	1120	5	1	32658542	725	-10.05	1.25	12	17.70	-221.00	1773.00	3280	20220901	-32.32	1655	20221209	34.14	2970	-25.25	20230420	1692	31.21	20230818	2970	-25.25	20230420	387	473.64	20221013	0.68	N	123010	500	163 억	N	N	N	N
52	20230823	140758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2220	510	1	29.82	11617380778	5698822	8151.54	1710	2220	1701	2220	1197	1710	2038.56	-168435	1770	1739	1717	1686	1664	1755	1702	163	510	500	1120	5	1	32658542	725	-10.05	1.25	12	17.45	-221.00	1773.00	3280	20220901	-32.32	1655	20221209	34.14	2970	-25.25	20230420	1692	31.21	20230818	2970	-25.25	20230420	387	473.64	20221013	0.68	N	123010	500	163 억	N	N	N	N
53	20230823	130753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	2200	490	2	28.65	9428310068	4697221	6718.86	1710	2220	1701	2220	1197	1710	2007.21	-186628	1770	1739	1717	1686	1664	1755	1702	163	510	500	1120	5	1	32658542	718	-9.95	1.24	12	14.38	-221.00	1773.00	3280	20220901	-32.93	1655	20221209	32.93	2970	-25.93	20230420	1692	30.02	20230818	2970	-25.93	20230420	387	468.48	20221013	0.68	N	123010	500	163 억	N	N	N	N
54	20230823	120759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1968	258	2	15.09	6396219852	3277335	4687.87	1710	2115	1701	2220	1197	1710	1951.65	-151427	1770	1739	1717	1686	1664	1755	1702	163	510	500	1120	1	1	32658542	643	-8.90	1.11	12	10.04	-221.00	1773.00	3280	20220901	-40.00	1655	20221209	18.91	2970	-33.74	20230420	1692	16.31	20230818	2970	-33.74	20230420	387	408.53	20221013	0.68	N	123010	500	163 억	N	N	N	N
55	20230823	110754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1985	275	2	16.08	3473390123	1835622	2625.66	1710	2020	1701	2220	1197	1710	1892.21	-54005	1770	1739	1717	1686	1664	1755	1702	163	510	500	1120	1	1	32658542	648	-8.98	1.12	12	5.62	-221.00	1773.00	3280	20220901	-39.48	1655	20221209	19.94	2970	-33.16	20230420	1692	17.32	20230818	2970	-33.16	20230420	387	412.92	20221013	0.68	N	123010	500	163 억	N	N	N	N
56	20230823	100753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	106	2	6.20	742264870	410596	587.31	1710	1864	1701	2220	1197	1710	1807.77	-29695	1770	1739	1717	1686	1664	1755	1702	163	510	500	1120	1	1	32658542	593	-8.22	1.02	12	1.26	-221.00	1773.00	3280	20220901	-44.63	1655	20221209	9.73	2970	-38.86	20230420	1692	7.33	20230818	2970	-38.86	20230420	387	369.25	20221013	0.68	N	123010	500	163 억	N	N	N	N
57	20230823	090801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1719	9	2	0.53	5890951	3428	4.90	1710	1734	1701	2220	1197	1710	1718.48	-2184	1770	1739	1717	1686	1664	1755	1702	163	510	500	1120	1	1	32658542	561	-7.78	0.97	12	0.01	-221.00	1773.00	3280	20220901	-47.59	1655	20221209	3.87	2970	-42.12	20230420	1692	1.60	20230818	2970	-42.12	20230420	387	344.19	20221013	0.68	N	123010	500	163 억	N	N	N	N
58	20230822	160751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	5	2	0.29	119385254	69911	57.80	1706	1748	1695	2215	1194	1705	1707.67	2976	1792	1748	1724	1680	1656	1770	1702	163	510	500	1120	1	1	32658542	558	-7.74	0.96	12	0.21	-221.00	1773.00	3280	20220901	-47.87	1655	20221209	3.32	2970	-42.42	20230420	1692	1.06	20230818	2970	-42.42	20230420	387	341.86	20221013	0.68	N	123010	500	163 억	N	N	N	N
59	20230822	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	5	2	0.29	105716000	61877	51.16	1706	1748	1698	2215	1194	1705	1708.49	4409	1792	1748	1724	1680	1656	1770	1702	163	510	500	1120	1	1	32658542	558	-7.74	0.96	12	0.19	-221.00	1773.00	3280	20220901	-47.87	1655	20221209	3.32	2970	-42.42	20230420	1692	1.06	20230818	2970	-42.42	20230420	387	341.86	20221013	0.68	N	123010	500	163 억	N	N	N	N
60	20230822	140753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1714	9	2	0.53	102725480	60130	49.71	1706	1748	1698	2215	1194	1705	1708.39	4676	1792	1748	1724	1680	1656	1770	1702	163	510	500	1120	1	1	32658542	560	-7.76	0.97	12	0.18	-221.00	1773.00	3280	20220901	-47.74	1655	20221209	3.56	2970	-42.29	20230420	1692	1.30	20230818	2970	-42.29	20230420	387	342.89	20221013	0.68	N	123010	500	163 억	N	N	N	N
61	20230822	130749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	16	2	0.94	99444393	58217	48.13	1706	1748	1698	2215	1194	1705	1708.17	5702	1792	1748	1724	1680	1656	1770	1702	163	510	500	1120	1	1	32658542	562	-7.79	0.97	12	0.18	-221.00	1773.00	3280	20220901	-47.53	1655	20221209	3.99	2970	-42.05	20230420	1692	1.71	20230818	2970	-42.05	20230420	387	344.70	20221013	0.68	N	123010	500	163 억	N	N	N	N
62	20230822	120738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1727	22	2	1.29	88373750	51797	42.82	1706	1748	1698	2215	1194	1705	1706.16	5787	1792	1748	1724	1680	1656	1770	1702	163	510	500	1120	1	1	32658542	564	-7.81	0.97	12	0.16	-221.00	1773.00	3280	20220901	-47.35	1655	20221209	4.35	2970	-41.85	20230420	1692	2.07	20230818	2970	-41.85	20230420	387	346.25	20221013	0.68	N	123010	500	163 억	N	N	N	N
63	20230822	110749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	10	2	0.59	62558740	36706	30.35	1706	1723	1698	2215	1194	1705	1704.32	5697	1792	1748	1724	1680	1656	1770	1702	163	510	500	1120	1	1	32658542	560	-7.76	0.97	12	0.11	-221.00	1773.00	3280	20220901	-47.71	1655	20221209	3.63	2970	-42.26	20230420	1692	1.36	20230818	2970	-42.26	20230420	387	343.15	20221013	0.68	N	123010	500	163 억	N	N	N	N
64	20230822	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1703	-2	5	-0.12	32214663	18912	15.64	1706	1719	1698	2215	1194	1705	1703.40	-7617	1792	1748	1724	1680	1656	1770	1702	163	510	500	1120	1	1	32658542	556	-7.71	0.96	12	0.06	-221.00	1773.00	3280	20220901	-48.08	1655	20221209	2.90	2970	-42.66	20230420	1692	0.65	20230818	2970	-42.66	20230420	387	340.05	20221013	0.68	N	123010	500	163 억	N	N	N	N
65	20230822	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	0	3	0.00	2167712	1270	1.05	1706	1711	1705	2215	1194	1705	1706.86	-84	1792	1748	1724	1680	1656	1770	1702	163	510	500	1120	1	1	32658542	557	-7.71	0.96	12	0.00	-221.00	1773.00	3280	20220901	-48.02	1655	20221209	3.02	2970	-42.59	20230420	1692	0.77	20230818	2970	-42.59	20230420	387	340.57	20221013	0.68	N	123010	500	163 억	N	N	N	N
66	20230821	160746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	-20	5	-1.16	208307977	120185	79.00	1700	1768	1700	2240	1208	1725	1733.23	26903	1793	1758	1725	1690	1657	1742	1674	163	515	500	1130	1	1	32658542	557	-7.71	0.96	12	0.37	-221.00	1773.00	3280	20220901	-48.02	1655	20221209	3.02	2970	-42.59	20230420	1692	0.77	20230818	2970	-42.59	20230420	387	340.57	20221013	0.72	N	123010	500	163 억	N	N	N	N
67	20230821	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	-10	5	-0.58	184703826	106347	69.91	1700	1768	1700	2240	1208	1725	1736.80	26743	1793	1758	1725	1690	1657	1742	1674	163	515	500	1130	1	1	32658542	560	-7.76	0.97	12	0.33	-221.00	1773.00	3280	20220901	-47.71	1655	20221209	3.63	2970	-42.26	20230420	1692	1.36	20230818	2970	-42.26	20230420	387	343.15	20221013	0.72	N	123010	500	163 억	N	N	N	N
68	20230821	140749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	0	3	0.00	167875307	96541	63.46	1700	1768	1700	2240	1208	1725	1738.90	28447	1793	1758	1725	1690	1657	1742	1674	163	515	500	1130	1	1	32658542	563	-7.81	0.97	12	0.30	-221.00	1773.00	3280	20220901	-47.41	1655	20221209	4.23	2970	-41.92	20230420	1692	1.95	20230818	2970	-41.92	20230420	387	345.74	20221013	0.72	N	123010	500	163 억	N	N	N	N
69	20230821	130756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1738	13	2	0.75	125969540	72333	47.55	1700	1768	1700	2240	1208	1725	1741.52	22023	1793	1758	1725	1690	1657	1742	1674	163	515	500	1130	1	1	32658542	568	-7.86	0.98	12	0.22	-221.00	1773.00	3280	20220901	-47.01	1655	20221209	5.02	2970	-41.48	20230420	1692	2.72	20230818	2970	-41.48	20230420	387	349.10	20221013	0.72	N	123010	500	163 억	N	N	N	N
70	20230821	120753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1743	18	2	1.04	112222358	64443	42.36	1700	1768	1700	2240	1208	1725	1741.42	21747	1793	1758	1725	1690	1657	1742	1674	163	515	500	1130	1	1	32658542	569	-7.89	0.98	12	0.20	-221.00	1773.00	3280	20220901	-46.86	1655	20221209	5.32	2970	-41.31	20230420	1692	3.01	20230818	2970	-41.31	20230420	387	350.39	20221013	0.72	N	123010	500	163 억	N	N	N	N
71	20230821	110748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1761	36	2	2.09	85132570	48942	32.17	1700	1768	1700	2240	1208	1725	1739.46	18943	1793	1758	1725	1690	1657	1742	1674	163	515	500	1130	1	1	32658542	575	-7.97	0.99	12	0.15	-221.00	1773.00	3280	20220901	-46.31	1655	20221209	6.40	2970	-40.71	20230420	1692	4.08	20230818	2970	-40.71	20230420	387	355.04	20221013	0.72	N	123010	500	163 억	N	N	N	N
72	20230821	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1739	14	2	0.81	35103218	20237	13.30	1700	1747	1700	2240	1208	1725	1734.61	6803	1793	1758	1725	1690	1657	1742	1674	163	515	500	1130	1	1	32658542	568	-7.87	0.98	12	0.06	-221.00	1773.00	3280	20220901	-46.98	1655	20221209	5.08	2970	-41.45	20230420	1692	2.78	20230818	2970	-41.45	20230420	387	349.35	20221013	0.72	N	123010	500	163 억	N	N	N	N
73	20230821	090754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-25	5	-1.45	198936	117	0.08	1700	1727	1700	2240	1208	1725	1700.31	-5	1793	1758	1725	1690	1657	1742	1674	163	515	500	1130	1	1	32658542	555	-7.69	0.96	12	0.00	-221.00	1773.00	3280	20220901	-48.17	1655	20221209	2.72	2970	-42.76	20230420	1692	0.47	20230818	2970	-42.76	20230420	387	339.28	20221013	0.72	N	123010	500	163 억	N	N	N	N
74	20230818	160747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	-35	5	-1.99	261364858	152123	158.58	1760	1760	1692	2285	1232	1760	1718.12	-30013	1830	1794	1763	1727	1696	1813	1746	163	526	500	1160	1	1	32658542	563	-7.81	0.97	12	0.47	-221.00	1773.00	3280	20220901	-47.41	1655	20221209	4.23	2970	-41.92	20230420	1692	1.95	20230818	2970	-41.92	20230420	387	345.74	20221013	0.75	N	123010	500	163 억	N	N	N	N
75	20230818	150739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	-40	5	-2.27	251262890	146253	152.46	1760	1760	1692	2285	1232	1760	1718.00	-29685	1830	1794	1763	1727	1696	1813	1746	163	526	500	1160	1	1	32658542	562	-7.78	0.97	12	0.45	-221.00	1773.00	3280	20220901	-47.56	1655	20221209	3.93	2970	-42.09	20230420	1692	1.65	20230818	2970	-42.09	20230420	387	344.44	20221013	0.75	N	123010	500	163 억	N	N	N	N
76	20230818	140745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	-45	5	-2.56	231108152	134480	140.18	1760	1760	1692	2285	1232	1760	1718.53	-24684	1830	1794	1763	1727	1696	1813	1746	163	526	500	1160	1	1	32658542	560	-7.76	0.97	12	0.41	-221.00	1773.00	3280	20220901	-47.71	1655	20221209	3.63	2970	-42.26	20230420	1692	1.36	20230818	2970	-42.26	20230420	387	343.15	20221013	0.75	N	123010	500	163 억	N	N	N	N
77	20230818	130739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	-48	5	-2.73	199885554	116214	121.14	1760	1760	1692	2285	1232	1760	1719.98	-25060	1830	1794	1763	1727	1696	1813	1746	163	526	500	1160	1	1	32658542	559	-7.75	0.97	12	0.36	-221.00	1773.00	3280	20220901	-47.80	1655	20221209	3.44	2970	-42.36	20230420	1692	1.18	20230818	2970	-42.36	20230420	387	342.38	20221013	0.75	N	123010	500	163 억	N	N	N	N
78	20230818	120752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	-32	5	-1.82	124827790	72285	75.35	1760	1760	1712	2285	1232	1760	1726.88	-15819	1830	1794	1763	1727	1696	1813	1746	163	526	500	1160	1	1	32658542	564	-7.82	0.97	12	0.22	-221.00	1773.00	3280	20220901	-47.32	1655	20221209	4.41	2970	-41.82	20230420	1712	0.93	20230818	2970	-41.82	20230420	387	346.51	20221013	0.75	N	123010	500	163 억	N	N	N	N
79	20230818	110742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1718	-42	5	-2.39	88355639	51133	53.30	1760	1760	1712	2285	1232	1760	1727.96	-12060	1830	1794	1763	1727	1696	1813	1746	163	526	500	1160	1	1	32658542	561	-7.77	0.97	12	0.16	-221.00	1773.00	3280	20220901	-47.62	1655	20221209	3.81	2970	-42.15	20230420	1712	0.35	20230818	2970	-42.15	20230420	387	343.93	20221013	0.75	N	123010	500	163 억	N	N	N	N
80	20230818	100747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	-32	5	-1.82	63787318	36842	38.40	1760	1760	1715	2285	1232	1760	1731.38	-10154	1830	1794	1763	1727	1696	1813	1746	163	526	500	1160	1	1	32658542	564	-7.82	0.97	12	0.11	-221.00	1773.00	3280	20220901	-47.32	1655	20221209	4.41	2970	-41.82	20230420	1715	0.76	20230818	2970	-41.82	20230420	387	346.51	20221013	0.75	N	123010	500	163 억	N	N	N	N
81	20230818	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1758	-2	5	-0.11	54558	31	0.03	1760	1760	1758	2285	1232	1760	1759.94	-4	1830	1794	1763	1727	1696	1813	1746	163	526	500	1160	1	1	32658542	574	-7.95	0.99	12	0.00	-221.00	1773.00	3280	20220901	-46.40	1655	20221209	6.22	2970	-40.81	20230420	1730	1.62	20230807	2970	-40.81	20230420	387	354.26	20221013	0.75	N	123010	500	163 억	N	N	N	N
82	20230817	160746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1760	-20	5	-1.12	167476839	95921	39.25	1750	1799	1732	2310	1246	1780	1745.99	-13848	1835	1807	1773	1745	1711	1790	1728	163	532	500	1170	1	1	32658542	575	-7.96	0.99	12	0.29	-221.00	1773.00	3280	20220901	-46.34	1655	20221209	6.34	2970	-40.74	20230420	1730	1.73	20230807	2970	-40.74	20230420	387	354.78	20221013	0.74	N	123010	500	163 억	N	N	N	N
83	20230817	150751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	-30	5	-1.69	158182782	90629	37.08	1750	1799	1732	2310	1246	1780	1745.39	-13170	1835	1807	1773	1745	1711	1790	1728	163	532	500	1170	1	1	32658542	572	-7.92	0.99	12	0.28	-221.00	1773.00	3280	20220901	-46.65	1655	20221209	5.74	2970	-41.08	20230420	1730	1.16	20230807	2970	-41.08	20230420	387	352.20	20221013	0.74	N	123010	500	163 억	N	N	N	N
84	20230817	140746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1768	-12	5	-0.67	118158602	67671	27.69	1750	1799	1732	2310	1246	1780	1746.07	-10410	1835	1807	1773	1745	1711	1790	1728	163	532	500	1170	1	1	32658542	577	-8.00	1.00	12	0.21	-221.00	1773.00	3280	20220901	-46.10	1655	20221209	6.83	2970	-40.47	20230420	1730	2.20	20230807	2970	-40.47	20230420	387	356.85	20221013	0.74	N	123010	500	163 억	N	N	N	N
85	20230817	130743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1743	-37	5	-2.08	106878545	61230	25.05	1750	1799	1732	2310	1246	1780	1745.53	-8920	1835	1807	1773	1745	1711	1790	1728	163	532	500	1170	1	1	32658542	569	-7.89	0.98	12	0.19	-221.00	1773.00	3280	20220901	-46.86	1655	20221209	5.32	2970	-41.31	20230420	1730	0.75	20230807	2970	-41.31	20230420	387	350.39	20221013	0.74	N	123010	500	163 억	N	N	N	N
86	20230817	120745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1754	-26	5	-1.46	90218880	51659	21.14	1750	1799	1732	2310	1246	1780	1746.43	-8775	1835	1807	1773	1745	1711	1790	1728	163	532	500	1170	1	1	32658542	573	-7.94	0.99	12	0.16	-221.00	1773.00	3280	20220901	-46.52	1655	20221209	5.98	2970	-40.94	20230420	1730	1.39	20230807	2970	-40.94	20230420	387	353.23	20221013	0.74	N	123010	500	163 억	N	N	N	N
87	20230817	110745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1743	-37	5	-2.08	68543688	39214	16.05	1750	1799	1732	2310	1246	1780	1747.94	-6955	1835	1807	1773	1745	1711	1790	1728	163	532	500	1170	1	1	32658542	569	-7.89	0.98	12	0.12	-221.00	1773.00	3280	20220901	-46.86	1655	20221209	5.32	2970	-41.31	20230420	1730	0.75	20230807	2970	-41.31	20230420	387	350.39	20221013	0.74	N	123010	500	163 억	N	N	N	N
88	20230817	100740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1742	-38	5	-2.13	60156517	34396	14.07	1750	1799	1732	2310	1246	1780	1748.94	-5682	1835	1807	1773	1745	1711	1790	1728	163	532	500	1170	1	1	32658542	569	-7.88	0.98	12	0.11	-221.00	1773.00	3280	20220901	-46.89	1655	20221209	5.26	2970	-41.35	20230420	1730	0.69	20230807	2970	-41.35	20230420	387	350.13	20221013	0.74	N	123010	500	163 억	N	N	N	N
89	20230817	090739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1781	1	2	0.06	3700184	2074	0.85	1750	1799	1750	2310	1246	1780	1784.08	-339	1835	1807	1773	1745	1711	1790	1728	163	532	500	1170	1	1	32658542	582	-8.06	1.00	12	0.01	-221.00	1773.00	3280	20220901	-45.70	1655	20221209	7.61	2970	-40.03	20230420	1730	2.95	20230807	2970	-40.03	20230420	387	360.21	20221013	0.74	N	123010	500	163 억	N	N	N	N
90	20230816	160745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1780	-30	5	-1.66	430343066	244391	216.43	1801	1801	1739	2350	1267	1810	1760.88	-5666	1859	1834	1801	1776	1743	1847	1789	163	541	500	1190	1	1	32658542	581	-8.05	1.00	12	0.75	-221.00	1773.00	3280	20220901	-45.73	1655	20221209	7.55	2970	-40.07	20230420	1730	2.89	20230807	2970	-40.07	20230420	387	359.95	20221013	0.72	N	123010	500	163 억	N	N	N	N
91	20230816	150746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1791	-19	5	-1.05	420365765	238757	211.44	1801	1801	1739	2350	1267	1810	1760.64	-5646	1859	1834	1801	1776	1743	1847	1789	163	541	500	1190	1	1	32658542	585	-8.10	1.01	12	0.73	-221.00	1773.00	3280	20220901	-45.40	1655	20221209	8.22	2970	-39.70	20230420	1730	3.53	20230807	2970	-39.70	20230420	387	362.79	20221013	0.72	N	123010	500	163 억	N	N	N	N
92	20230816	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1768	-42	5	-2.32	410416304	233149	206.47	1801	1801	1739	2350	1267	1810	1760.32	-5643	1859	1834	1801	1776	1743	1847	1789	163	541	500	1190	1	1	32658542	577	-8.00	1.00	12	0.71	-221.00	1773.00	3280	20220901	-46.10	1655	20221209	6.83	2970	-40.47	20230420	1730	2.20	20230807	2970	-40.47	20230420	387	356.85	20221013	0.72	N	123010	500	163 억	N	N	N	N
93	20230816	130741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1783	-27	5	-1.49	354278836	201288	178.26	1801	1801	1739	2350	1267	1810	1760.06	-3375	1859	1834	1801	1776	1743	1847	1789	163	541	500	1190	1	1	32658542	582	-8.07	1.01	12	0.62	-221.00	1773.00	3280	20220901	-45.64	1655	20221209	7.73	2970	-39.97	20230420	1730	3.06	20230807	2970	-39.97	20230420	387	360.72	20221013	0.72	N	123010	500	163 억	N	N	N	N
94	20230816	120752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1756	-54	5	-2.98	267294940	151969	134.58	1801	1801	1739	2350	1267	1810	1758.88	1915	1859	1834	1801	1776	1743	1847	1789	163	541	500	1190	1	1	32658542	573	-7.95	0.99	12	0.47	-221.00	1773.00	3280	20220901	-46.46	1655	20221209	6.10	2970	-40.88	20230420	1730	1.50	20230807	2970	-40.88	20230420	387	353.75	20221013	0.72	N	123010	500	163 억	N	N	N	N
95	20230816	110748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1773	-37	5	-2.04	205320884	116805	103.44	1801	1801	1739	2350	1267	1810	1757.81	-338	1859	1834	1801	1776	1743	1847	1789	163	541	500	1190	1	1	32658542	579	-8.02	1.00	12	0.36	-221.00	1773.00	3280	20220901	-45.95	1655	20221209	7.13	2970	-40.30	20230420	1730	2.49	20230807	2970	-40.30	20230420	387	358.14	20221013	0.72	N	123010	500	163 억	N	N	N	N
96	20230816	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1772	-38	5	-2.10	172630402	98391	87.13	1801	1801	1739	2350	1267	1810	1754.53	2732	1859	1834	1801	1776	1743	1847	1789	163	541	500	1190	1	1	32658542	579	-8.02	1.00	12	0.30	-221.00	1773.00	3280	20220901	-45.98	1655	20221209	7.07	2970	-40.34	20230420	1730	2.43	20230807	2970	-40.34	20230420	387	357.88	20221013	0.72	N	123010	500	163 억	N	N	N	N
97	20230816	090743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1759	-51	5	-2.82	30212348	17138	15.18	1801	1801	1739	2350	1267	1810	1762.89	-8184	1859	1834	1801	1776	1743	1847	1789	163	541	500	1190	1	1	32658542	574	-7.96	0.99	12	0.05	-221.00	1773.00	3280	20220901	-46.37	1655	20221209	6.28	2970	-40.77	20230420	1730	1.68	20230807	2970	-40.77	20230420	387	354.52	20221013	0.72	N	123010	500	163 억	N	N	N	N
98	20230814	160735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	10	2	0.56	202055433	112917	81.75	1793	1826	1768	2340	1260	1800	1789.36	-22676	1872	1836	1807	1771	1742	1854	1789	163	540	500	1180	1	1	32658542	591	-8.19	1.02	12	0.35	-221.00	1773.00	3280	20220901	-44.82	1655	20221209	9.37	2970	-39.06	20230420	1730	4.62	20230807	2970	-39.06	20230420	387	367.70	20221013	0.72	N	123010	500	163 억	N	N	N	N
99	20230814	150733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1807	7	2	0.39	189747953	106115	76.82	1793	1826	1768	2340	1260	1800	1788.14	-21030	1872	1836	1807	1771	1742	1854	1789	163	540	500	1180	1	1	32658542	590	-8.18	1.02	12	0.32	-221.00	1773.00	3280	20220901	-44.91	1655	20221209	9.18	2970	-39.16	20230420	1730	4.45	20230807	2970	-39.16	20230420	387	366.93	20221013	0.72	N	123010	500	163 억	N	N	N	N
100	20230814	140734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1808	8	2	0.44	167039766	93437	67.65	1793	1826	1768	2340	1260	1800	1787.73	-20761	1872	1836	1807	1771	1742	1854	1789	163	540	500	1180	1	1	32658542	590	-8.18	1.02	12	0.29	-221.00	1773.00	3280	20220901	-44.88	1655	20221209	9.24	2970	-39.12	20230420	1730	4.51	20230807	2970	-39.12	20230420	387	367.18	20221013	0.72	N	123010	500	163 억	N	N	N	N
101	20230814	130728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	4	2	0.22	149594449	83730	60.62	1793	1826	1768	2340	1260	1800	1786.63	-20461	1872	1836	1807	1771	1742	1854	1789	163	540	500	1180	1	1	32658542	589	-8.16	1.02	12	0.26	-221.00	1773.00	3280	20220901	-45.00	1655	20221209	9.00	2970	-39.26	20230420	1730	4.28	20230807	2970	-39.26	20230420	387	366.15	20221013	0.72	N	123010	500	163 억	N	N	N	N
102	20230814	120733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	-18	5	-1.00	111916477	62829	45.49	1793	1826	1768	2340	1260	1800	1781.29	-18136	1872	1836	1807	1771	1742	1854	1789	163	540	500	1180	1	1	32658542	582	-8.06	1.01	12	0.19	-221.00	1773.00	3280	20220901	-45.67	1655	20221209	7.67	2970	-40.00	20230420	1730	3.01	20230807	2970	-40.00	20230420	387	360.47	20221013	0.72	N	123010	500	163 억	N	N	N	N
103	20230814	110728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1794	-6	5	-0.33	91561347	51417	37.22	1793	1826	1768	2340	1260	1800	1780.76	-15363	1872	1836	1807	1771	1742	1854	1789	163	540	500	1180	1	1	32658542	586	-8.12	1.01	12	0.16	-221.00	1773.00	3280	20220901	-45.30	1655	20221209	8.40	2970	-39.60	20230420	1730	3.70	20230807	2970	-39.60	20230420	387	363.57	20221013	0.72	N	123010	500	163 억	N	N	N	N
104	20230814	100729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1784	-16	5	-0.89	67680705	38102	27.58	1793	1826	1768	2340	1260	1800	1776.30	-9739	1872	1836	1807	1771	1742	1854	1789	163	540	500	1180	1	1	32658542	583	-8.07	1.01	12	0.12	-221.00	1773.00	3280	20220901	-45.61	1655	20221209	7.79	2970	-39.93	20230420	1730	3.12	20230807	2970	-39.93	20230420	387	360.98	20221013	0.72	N	123010	500	163 억	N	N	N	N
105	20230814	090728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1775	-25	5	-1.39	11459859	6407	4.64	1793	1826	1775	2340	1260	1800	1788.65	-5693	1872	1836	1807	1771	1742	1854	1789	163	540	500	1180	1	1	32658542	580	-8.03	1.00	12	0.02	-221.00	1773.00	3280	20220901	-45.88	1655	20221209	7.25	2970	-40.24	20230420	1730	2.60	20230807	2970	-40.24	20230420	387	358.66	20221013	0.72	N	123010	500	163 억	N	N	N	N
106	20230811	160729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	0	3	0.00	248780455	137978	70.22	1789	1843	1778	2340	1260	1800	1803.04	19419	1924	1861	1817	1754	1710	1840	1733	163	540	500	1180	1	1	32658542	588	-8.14	1.02	12	0.42	-221.00	1773.00	3280	20220901	-45.12	1655	20221209	8.76	2970	-39.39	20230420	1730	4.05	20230807	2970	-39.39	20230420	387	365.12	20221013	0.72	N	123010	500	163 억	N	N	N	N
107	20230811	150725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1802	2	2	0.11	215979040	119763	60.95	1789	1843	1778	2340	1260	1800	1803.39	21143	1924	1861	1817	1754	1710	1840	1733	163	540	500	1180	1	1	32658542	589	-8.15	1.02	12	0.37	-221.00	1773.00	3280	20220901	-45.06	1655	20221209	8.88	2970	-39.33	20230420	1730	4.16	20230807	2970	-39.33	20230420	387	365.63	20221013	0.72	N	123010	500	163 억	N	N	N	N
108	20230811	140724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1812	12	2	0.67	186315720	103348	52.59	1789	1843	1778	2340	1260	1800	1802.80	24183	1924	1861	1817	1754	1710	1840	1733	163	540	500	1180	1	1	32658542	592	-8.20	1.02	12	0.32	-221.00	1773.00	3280	20220901	-44.76	1655	20221209	9.49	2970	-38.99	20230420	1730	4.74	20230807	2970	-38.99	20230420	387	368.22	20221013	0.72	N	123010	500	163 억	N	N	N	N
109	20230811	130723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1821	21	2	1.17	182164415	101061	51.43	1789	1843	1778	2340	1260	1800	1802.52	25449	1924	1861	1817	1754	1710	1840	1733	163	540	500	1180	1	1	32658542	595	-8.24	1.03	12	0.31	-221.00	1773.00	3280	20220901	-44.48	1655	20221209	10.03	2970	-38.69	20230420	1730	5.26	20230807	2970	-38.69	20230420	387	370.54	20221013	0.72	N	123010	500	163 억	N	N	N	N
110	20230811	120716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1835	35	2	1.94	173903811	96530	49.12	1789	1843	1778	2340	1260	1800	1801.55	23403	1924	1861	1817	1754	1710	1840	1733	163	540	500	1180	1	1	32658542	599	-8.30	1.03	12	0.30	-221.00	1773.00	3280	20220901	-44.05	1655	20221209	10.88	2970	-38.22	20230420	1730	6.07	20230807	2970	-38.22	20230420	387	374.16	20221013	0.72	N	123010	500	163 억	N	N	N	N
111	20230811	110716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1825	25	2	1.39	152167529	84615	43.06	1789	1843	1778	2340	1260	1800	1798.35	17796	1924	1861	1817	1754	1710	1840	1733	163	540	500	1180	1	1	32658542	596	-8.26	1.03	12	0.26	-221.00	1773.00	3280	20220901	-44.36	1655	20221209	10.27	2970	-38.55	20230420	1730	5.49	20230807	2970	-38.55	20230420	387	371.58	20221013	0.72	N	123010	500	163 억	N	N	N	N
112	20230811	100715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1843	43	2	2.39	122902387	68534	34.88	1789	1843	1778	2340	1260	1800	1793.31	15086	1924	1861	1817	1754	1710	1840	1733	163	540	500	1180	1	1	32658542	602	-8.34	1.04	12	0.21	-221.00	1773.00	3280	20220901	-43.81	1655	20221209	11.36	2970	-37.95	20230420	1730	6.53	20230807	2970	-37.95	20230420	387	376.23	20221013	0.72	N	123010	500	163 억	N	N	N	N
113	20230811	090723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1813	13	2	0.72	2072254	1144	0.58	1789	1817	1789	2340	1260	1800	1811.41	-291	1924	1861	1817	1754	1710	1840	1733	163	540	500	1180	1	1	32658542	592	-8.20	1.02	12	0.00	-221.00	1773.00	3280	20220901	-44.73	1655	20221209	9.55	2970	-38.96	20230420	1730	4.80	20230807	2970	-38.96	20230420	387	368.48	20221013	0.72	N	123010	500	163 억	N	N	N	N
114	20230810	160715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-45	5	-2.44	352919573	196353	55.72	1880	1880	1773	2395	1292	1845	1797.37	-13331	2017	1931	1882	1796	1747	1906	1771	163	551	500	1210	1	1	32658542	588	-8.14	1.02	12	0.60	-221.00	1773.00	3280	20220901	-45.12	1655	20221209	8.76	2970	-39.39	20230420	1730	4.05	20230807	2970	-39.39	20230420	387	365.12	20221013	0.75	N	123010	500	163 억	N	N	N	N
115	20230810	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1796	-49	5	-2.66	321589476	178878	50.76	1880	1880	1773	2395	1292	1845	1797.81	-13675	2017	1931	1882	1796	1747	1906	1771	163	551	500	1210	1	1	32658542	587	-8.13	1.01	12	0.55	-221.00	1773.00	3280	20220901	-45.24	1655	20221209	8.52	2970	-39.53	20230420	1730	3.82	20230807	2970	-39.53	20230420	387	364.08	20221013	0.75	N	123010	500	163 억	N	N	N	N
116	20230810	140713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1806	-39	5	-2.11	260055624	144624	41.04	1880	1880	1773	2395	1292	1845	1798.15	-12353	2017	1931	1882	1796	1747	1906	1771	163	551	500	1210	1	1	32658542	590	-8.17	1.02	12	0.44	-221.00	1773.00	3280	20220901	-44.94	1655	20221209	9.12	2970	-39.19	20230420	1730	4.39	20230807	2970	-39.19	20230420	387	366.67	20221013	0.75	N	123010	500	163 억	N	N	N	N
117	20230810	130707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1792	-53	5	-2.87	241574239	134338	38.12	1880	1880	1773	2395	1292	1845	1798.26	-16216	2017	1931	1882	1796	1747	1906	1771	163	551	500	1210	1	1	32658542	585	-8.11	1.01	12	0.41	-221.00	1773.00	3280	20220901	-45.37	1655	20221209	8.28	2970	-39.66	20230420	1730	3.58	20230807	2970	-39.66	20230420	387	363.05	20221013	0.75	N	123010	500	163 억	N	N	N	N
118	20230810	120719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1808	-37	5	-2.01	220149714	122422	34.74	1880	1880	1773	2395	1292	1845	1798.29	-14302	2017	1931	1882	1796	1747	1906	1771	163	551	500	1210	1	1	32658542	590	-8.18	1.02	12	0.37	-221.00	1773.00	3280	20220901	-44.88	1655	20221209	9.24	2970	-39.12	20230420	1730	4.51	20230807	2970	-39.12	20230420	387	367.18	20221013	0.75	N	123010	500	163 억	N	N	N	N
119	20230810	110720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1795	-50	5	-2.71	166014852	92447	26.23	1880	1880	1773	2395	1292	1845	1795.78	-16033	2017	1931	1882	1796	1747	1906	1771	163	551	500	1210	1	1	32658542	586	-8.12	1.01	12	0.28	-221.00	1773.00	3280	20220901	-45.27	1655	20221209	8.46	2970	-39.56	20230420	1730	3.76	20230807	2970	-39.56	20230420	387	363.82	20221013	0.75	N	123010	500	163 억	N	N	N	N
120	20230810	100716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1789	-56	5	-3.04	128162042	71357	20.25	1880	1880	1773	2395	1292	1845	1796.07	-14112	2017	1931	1882	1796	1747	1906	1771	163	551	500	1210	1	1	32658542	584	-8.10	1.01	12	0.22	-221.00	1773.00	3280	20220901	-45.46	1655	20221209	8.10	2970	-39.76	20230420	1730	3.41	20230807	2970	-39.76	20230420	387	362.27	20221013	0.75	N	123010	500	163 억	N	N	N	N
121	20230810	090725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	-66	5	-3.58	46901889	26104	7.41	1880	1880	1777	2395	1292	1845	1796.73	-196	2017	1931	1882	1796	1747	1906	1771	163	551	500	1210	1	1	32658542	581	-8.05	1.00	12	0.08	-221.00	1773.00	3280	20220901	-45.76	1655	20221209	7.49	2970	-40.10	20230420	1730	2.83	20230807	2970	-40.10	20230420	387	359.69	20221013	0.75	N	123010	500	163 억	N	N	N	N
122	20230809	160714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1845	-94	5	-4.85	657262945	352382	89.97	1939	1968	1833	2520	1358	1939	1865.20	-113913	2046	1992	1931	1877	1816	2019	1904	163	581	500	1270	1	1	32658542	603	-8.35	1.04	12	1.08	-221.00	1773.00	3280	20220901	-43.75	1655	20221209	11.48	2970	-37.88	20230420	1730	6.65	20230807	2970	-37.88	20230420	387	376.74	20221013	0.77	N	123010	500	163 억	N	N	N	N
123	20230809	150706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1852	-87	5	-4.49	627398658	336190	85.83	1939	1968	1833	2520	1358	1939	1866.20	-112562	2046	1992	1931	1877	1816	2019	1904	163	581	500	1270	1	1	32658542	605	-8.38	1.04	12	1.03	-221.00	1773.00	3280	20220901	-43.54	1655	20221209	11.90	2970	-37.64	20230420	1730	7.05	20230807	2970	-37.64	20230420	387	378.55	20221013	0.77	N	123010	500	163 억	N	N	N	N
124	20230809	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1848	-91	5	-4.69	526516904	281849	71.96	1939	1968	1833	2520	1358	1939	1868.08	-91284	2046	1992	1931	1877	1816	2019	1904	163	581	500	1270	1	1	32658542	604	-8.36	1.04	12	0.86	-221.00	1773.00	3280	20220901	-43.66	1655	20221209	11.66	2970	-37.78	20230420	1730	6.82	20230807	2970	-37.78	20230420	387	377.52	20221013	0.77	N	123010	500	163 억	N	N	N	N
125	20230809	130720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1847	-92	5	-4.74	498205688	266546	68.05	1939	1968	1833	2520	1358	1939	1869.12	-85692	2046	1992	1931	1877	1816	2019	1904	163	581	500	1270	1	1	32658542	603	-8.36	1.04	12	0.82	-221.00	1773.00	3280	20220901	-43.69	1655	20221209	11.60	2970	-37.81	20230420	1730	6.76	20230807	2970	-37.81	20230420	387	377.26	20221013	0.77	N	123010	500	163 억	N	N	N	N
126	20230809	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1857	-82	5	-4.23	475040945	254029	64.86	1939	1968	1833	2520	1358	1939	1870.03	-78606	2046	1992	1931	1877	1816	2019	1904	163	581	500	1270	1	1	32658542	606	-8.40	1.05	12	0.78	-221.00	1773.00	3280	20220901	-43.38	1655	20221209	12.21	2970	-37.47	20230420	1730	7.34	20230807	2970	-37.47	20230420	387	379.84	20221013	0.77	N	123010	500	163 억	N	N	N	N
127	20230809	110715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1833	-106	5	-5.47	399773220	213184	54.43	1939	1968	1833	2520	1358	1939	1875.25	-65314	2046	1992	1931	1877	1816	2019	1904	163	581	500	1270	1	1	32658542	599	-8.29	1.03	12	0.65	-221.00	1773.00	3280	20220901	-44.12	1655	20221209	10.76	2970	-38.28	20230420	1730	5.95	20230807	2970	-38.28	20230420	387	373.64	20221013	0.77	N	123010	500	163 억	N	N	N	N
128	20230809	100704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1881	-58	5	-2.99	237593579	125799	32.12	1939	1968	1861	2520	1358	1939	1888.68	-23502	2046	1992	1931	1877	1816	2019	1904	163	581	500	1270	1	1	32658542	614	-8.51	1.06	12	0.39	-221.00	1773.00	3280	20220901	-42.65	1655	20221209	13.66	2970	-36.67	20230420	1730	8.73	20230807	2970	-36.67	20230420	387	386.05	20221013	0.77	N	123010	500	163 억	N	N	N	N
129	20230809	090707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1950	11	2	0.57	7003724	3584	0.92	1939	1968	1935	2520	1358	1939	1954.16	-1934	2046	1992	1931	1877	1816	2019	1904	163	581	500	1270	1	1	32658542	637	-8.82	1.10	12	0.01	-221.00	1773.00	3280	20220901	-40.55	1655	20221209	17.82	2970	-34.34	20230420	1730	12.72	20230807	2970	-34.34	20230420	387	403.88	20221013	0.77	N	123010	500	163 억	N	N	N	N
130	20230808	160721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1939	57	2	3.03	751705634	389396	143.28	1882	1985	1870	2445	1318	1882	1930.43	30129	1983	1932	1831	1780	1679	1958	1806	163	563	500	1240	1	1	32658542	633	-8.77	1.09	12	1.19	-221.00	1773.00	3280	20220901	-40.88	1655	20221209	17.16	2970	-34.71	20230420	1730	12.08	20230807	2970	-34.71	20230420	387	401.03	20221013	0.75	N	123010	500	163 억	N	N	N	N
131	20230808	150712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1924	42	2	2.23	725620463	375925	138.32	1882	1985	1870	2445	1318	1882	1930.23	31104	1983	1932	1831	1780	1679	1958	1806	163	563	500	1240	1	1	32658542	628	-8.71	1.09	12	1.15	-221.00	1773.00	3280	20220901	-41.34	1655	20221209	16.25	2970	-35.22	20230420	1730	11.21	20230807	2970	-35.22	20230420	387	397.16	20221013	0.75	N	123010	500	163 억	N	N	N	N
132	20230808	140709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1973	91	2	4.84	598723433	310564	114.27	1882	1985	1870	2445	1318	1882	1927.86	40687	1983	1932	1831	1780	1679	1958	1806	163	563	500	1240	1	1	32658542	644	-8.93	1.11	12	0.95	-221.00	1773.00	3280	20220901	-39.85	1655	20221209	19.21	2970	-33.57	20230420	1730	14.05	20230807	2970	-33.57	20230420	387	409.82	20221013	0.75	N	123010	500	163 억	N	N	N	N
133	20230808	130701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1885	3	2	0.16	327773558	171749	63.20	1882	1939	1870	2445	1318	1882	1908.45	10256	1983	1932	1831	1780	1679	1958	1806	163	563	500	1240	1	1	32658542	616	-8.53	1.06	12	0.53	-221.00	1773.00	3280	20220901	-42.53	1655	20221209	13.90	2970	-36.53	20230420	1730	8.96	20230807	2970	-36.53	20230420	387	387.08	20221013	0.75	N	123010	500	163 억	N	N	N	N
134	20230808	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1890	8	2	0.43	304383849	159329	58.63	1882	1939	1870	2445	1318	1882	1910.41	14440	1983	1932	1831	1780	1679	1958	1806	163	563	500	1240	1	1	32658542	617	-8.55	1.07	12	0.49	-221.00	1773.00	3280	20220901	-42.38	1655	20221209	14.20	2970	-36.36	20230420	1730	9.25	20230807	2970	-36.36	20230420	387	388.37	20221013	0.75	N	123010	500	163 억	N	N	N	N
135	20230808	110658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1927	45	2	2.39	232941303	121855	44.84	1882	1939	1870	2445	1318	1882	1911.63	17557	1983	1932	1831	1780	1679	1958	1806	163	563	500	1240	1	1	32658542	629	-8.72	1.09	12	0.37	-221.00	1773.00	3280	20220901	-41.25	1655	20221209	16.44	2970	-35.12	20230420	1730	11.39	20230807	2970	-35.12	20230420	387	397.93	20221013	0.75	N	123010	500	163 억	N	N	N	N
136	20230808	100710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1918	36	2	1.91	169368433	88817	32.68	1882	1939	1870	2445	1318	1882	1906.94	23904	1983	1932	1831	1780	1679	1958	1806	163	563	500	1240	1	1	32658542	626	-8.68	1.08	12	0.27	-221.00	1773.00	3280	20220901	-41.52	1655	20221209	15.89	2970	-35.42	20230420	1730	10.87	20230807	2970	-35.42	20230420	387	395.61	20221013	0.75	N	123010	500	163 억	N	N	N	N
137	20230808	090712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1886	4	2	0.21	8411114	4463	1.64	1882	1898	1875	2445	1318	1882	1884.63	2477	1983	1932	1831	1780	1679	1958	1806	163	563	500	1240	1	1	32658542	616	-8.53	1.06	12	0.01	-221.00	1773.00	3280	20220901	-42.50	1655	20221209	13.96	2970	-36.50	20230420	1730	9.02	20230807	2970	-36.50	20230420	387	387.34	20221013	0.75	N	123010	500	163 억	N	N	N	N
138	20230807	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1882	96	2	5.38	494617849	271051	232.24	1751	1882	1730	2320	1251	1786	1824.70	85807	1840	1813	1794	1767	1748	1803	1757	163	534	500	1170	1	1	32658542	615	-8.52	1.06	12	0.83	-221.00	1773.00	3280	20220901	-42.62	1655	20221209	13.72	2970	-36.63	20230420	1730	8.79	20230807	2970	-36.63	20230420	387	386.30	20221013	0.75	N	123010	500	163 억	N	N	N	N
139	20230807	150706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1871	85	2	4.76	426272485	234653	201.05	1751	1880	1730	2320	1251	1786	1816.61	69271	1840	1813	1794	1767	1748	1803	1757	163	534	500	1170	1	1	32658542	611	-8.47	1.06	12	0.72	-221.00	1773.00	3280	20220901	-42.96	1655	20221209	13.05	2970	-37.00	20230420	1730	8.15	20230807	2970	-37.00	20230420	387	383.46	20221013	0.75	N	123010	500	163 억	N	N	N	N
140	20230807	140708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1846	60	2	3.36	315949142	175112	150.04	1751	1869	1730	2320	1251	1786	1804.27	46850	1840	1813	1794	1767	1748	1803	1757	163	534	500	1170	1	1	32658542	603	-8.35	1.04	12	0.54	-221.00	1773.00	3280	20220901	-43.72	1655	20221209	11.54	2970	-37.85	20230420	1730	6.71	20230807	2970	-37.85	20230420	387	377.00	20221013	0.75	N	123010	500	163 억	N	N	N	N
141	20230807	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1833	47	2	2.63	220378000	123285	105.63	1751	1849	1730	2320	1251	1786	1787.55	32125	1840	1813	1794	1767	1748	1803	1757	163	534	500	1170	1	1	32658542	599	-8.29	1.03	12	0.38	-221.00	1773.00	3280	20220901	-44.12	1655	20221209	10.76	2970	-38.28	20230420	1730	5.95	20230807	2970	-38.28	20230420	387	373.64	20221013	0.75	N	123010	500	163 억	N	N	N	N
142	20230807	120701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1846	60	2	3.36	196438656	110215	94.43	1751	1849	1730	2320	1251	1786	1782.32	26429	1840	1813	1794	1767	1748	1803	1757	163	534	500	1170	1	1	32658542	603	-8.35	1.04	12	0.34	-221.00	1773.00	3280	20220901	-43.72	1655	20221209	11.54	2970	-37.85	20230420	1730	6.71	20230807	2970	-37.85	20230420	387	377.00	20221013	0.75	N	123010	500	163 억	N	N	N	N
143	20230807	110656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	11	2	0.62	163964498	92332	79.11	1751	1830	1730	2320	1251	1786	1775.81	13567	1840	1813	1794	1767	1748	1803	1757	163	534	500	1170	1	1	32658542	587	-8.13	1.01	12	0.28	-221.00	1773.00	3280	20220901	-45.21	1655	20221209	8.58	2970	-39.49	20230420	1730	3.87	20230807	2970	-39.49	20230420	387	364.34	20221013	0.75	N	123010	500	163 억	N	N	N	N
144	20230807	100703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1798	12	2	0.67	93503471	53252	45.63	1751	1799	1730	2320	1251	1786	1755.87	-1993	1840	1813	1794	1767	1748	1803	1757	163	534	500	1170	1	1	32658542	587	-8.14	1.01	12	0.16	-221.00	1773.00	3280	20220901	-45.18	1655	20221209	8.64	2970	-39.46	20230420	1730	3.93	20230807	2970	-39.46	20230420	387	364.60	20221013	0.75	N	123010	500	163 억	N	N	N	N
145	20230807	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1734	-52	5	-2.91	30610351	17502	15.00	1751	1771	1730	2320	1251	1786	1748.96	-10059	1840	1813	1794	1767	1748	1803	1757	163	534	500	1170	1	1	32658542	566	-7.85	0.98	12	0.05	-221.00	1773.00	3280	20220901	-47.13	1655	20221209	4.77	2970	-41.62	20230420	1730	0.23	20230807	2970	-41.62	20230420	387	348.06	20221013	0.75	N	123010	500	163 억	N	N	N	N
146	20230804	160657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1786	-35	5	-1.92	208292001	116179	62.60	1821	1821	1775	2365	1275	1821	1792.81	-29272	1931	1876	1825	1770	1719	1903	1797	163	545	500	1200	1	1	32658542	583	-8.08	1.01	12	0.36	-221.00	1773.00	3280	20220901	-45.55	1655	20221209	7.92	2970	-39.87	20230420	1774	0.68	20230803	2970	-39.87	20230420	387	361.50	20221013	0.75	N	123010	500	163 억	N	N	N	N
147	20230804	150656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1786	-35	5	-1.92	183853025	102473	55.21	1821	1821	1785	2365	1275	1821	1794.11	-23771	1931	1876	1825	1770	1719	1903	1797	163	545	500	1200	1	1	32658542	583	-8.08	1.01	12	0.31	-221.00	1773.00	3280	20220901	-45.55	1655	20221209	7.92	2970	-39.87	20230420	1774	0.68	20230803	2970	-39.87	20230420	387	361.50	20221013	0.75	N	123010	500	163 억	N	N	N	N
148	20230804	140707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1793	-28	5	-1.54	145590795	81074	43.68	1821	1821	1786	2365	1275	1821	1795.71	-10158	1931	1876	1825	1770	1719	1903	1797	163	545	500	1200	1	1	32658542	586	-8.11	1.01	12	0.25	-221.00	1773.00	3280	20220901	-45.34	1655	20221209	8.34	2970	-39.63	20230420	1774	1.07	20230803	2970	-39.63	20230420	387	363.31	20221013	0.75	N	123010	500	163 억	N	N	N	N
149	20230804	130654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1788	-33	5	-1.81	130601395	72694	39.17	1821	1821	1786	2365	1275	1821	1796.52	-8757	1931	1876	1825	1770	1719	1903	1797	163	545	500	1200	1	1	32658542	584	-8.09	1.01	12	0.22	-221.00	1773.00	3280	20220901	-45.49	1655	20221209	8.04	2970	-39.80	20230420	1774	0.79	20230803	2970	-39.80	20230420	387	362.02	20221013	0.75	N	123010	500	163 억	N	N	N	N
150	20230804	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1796	-25	5	-1.37	117505325	65383	35.23	1821	1821	1786	2365	1275	1821	1797.11	-4210	1931	1876	1825	1770	1719	1903	1797	163	545	500	1200	1	1	32658542	587	-8.13	1.01	12	0.20	-221.00	1773.00	3280	20220901	-45.24	1655	20221209	8.52	2970	-39.53	20230420	1774	1.24	20230803	2970	-39.53	20230420	387	364.08	20221013	0.75	N	123010	500	163 억	N	N	N	N
151	20230804	110700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	-24	5	-1.32	108559556	60403	32.55	1821	1821	1786	2365	1275	1821	1797.18	-2644	1931	1876	1825	1770	1719	1903	1797	163	545	500	1200	1	1	32658542	587	-8.13	1.01	12	0.18	-221.00	1773.00	3280	20220901	-45.21	1655	20221209	8.58	2970	-39.49	20230420	1774	1.30	20230803	2970	-39.49	20230420	387	364.34	20221013	0.75	N	123010	500	163 억	N	N	N	N
152	20230804	100650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-21	5	-1.15	84648352	47081	25.37	1821	1821	1786	2365	1275	1821	1797.83	-2435	1931	1876	1825	1770	1719	1903	1797	163	545	500	1200	1	1	32658542	588	-8.14	1.02	12	0.14	-221.00	1773.00	3280	20220901	-45.12	1655	20221209	8.76	2970	-39.39	20230420	1774	1.47	20230803	2970	-39.39	20230420	387	365.12	20221013	0.75	N	123010	500	163 억	N	N	N	N
153	20230804	090650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1820	-1	5	-0.05	5965208	3276	1.77	1821	1821	1811	2365	1275	1821	1820.87	-2976	1931	1876	1825	1770	1719	1903	1797	163	545	500	1200	1	1	32658542	594	-8.24	1.03	12	0.01	-221.00	1773.00	3280	20220901	-44.51	1655	20221209	9.97	2970	-38.72	20230420	1774	2.59	20230803	2970	-38.72	20230420	387	370.28	20221013	0.75	N	123010	500	163 억	N	N	N	N
154	20230803	160651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1821	21	2	1.17	337850240	185096	129.17	1801	1880	1774	2340	1260	1800	1825.27	1606	1872	1836	1811	1775	1750	1823	1762	163	540	500	1180	1	1	32658542	595	-8.24	1.03	12	0.57	-221.00	1773.00	3280	20220901	-44.48	1655	20221209	10.03	2970	-38.69	20230420	1774	2.65	20230803	2970	-38.69	20230420	387	370.54	20221013	0.74	N	123010	500	163 억	N	N	N	N
155	20230803	150655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	4	2	0.22	327438272	179350	125.16	1801	1880	1774	2340	1260	1800	1825.69	2767	1872	1836	1811	1775	1750	1823	1762	163	540	500	1180	1	1	32658542	589	-8.16	1.02	12	0.55	-221.00	1773.00	3280	20220901	-45.00	1655	20221209	9.00	2970	-39.26	20230420	1774	1.69	20230803	2970	-39.26	20230420	387	366.15	20221013	0.74	N	123010	500	163 억	N	N	N	N
156	20230803	140649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1812	12	2	0.67	296422661	162182	113.18	1801	1880	1774	2340	1260	1800	1827.72	7097	1872	1836	1811	1775	1750	1823	1762	163	540	500	1180	1	1	32658542	592	-8.20	1.02	12	0.50	-221.00	1773.00	3280	20220901	-44.76	1655	20221209	9.49	2970	-38.99	20230420	1774	2.14	20230803	2970	-38.99	20230420	387	368.22	20221013	0.74	N	123010	500	163 억	N	N	N	N
157	20230803	130653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	4	2	0.22	272835358	149164	104.09	1801	1880	1774	2340	1260	1800	1829.10	9301	1872	1836	1811	1775	1750	1823	1762	163	540	500	1180	1	1	32658542	589	-8.16	1.02	12	0.46	-221.00	1773.00	3280	20220901	-45.00	1655	20221209	9.00	2970	-39.26	20230420	1774	1.69	20230803	2970	-39.26	20230420	387	366.15	20221013	0.74	N	123010	500	163 억	N	N	N	N
158	20230803	120655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1821	21	2	1.17	267355771	146143	101.99	1801	1880	1774	2340	1260	1800	1829.41	10770	1872	1836	1811	1775	1750	1823	1762	163	540	500	1180	1	1	32658542	595	-8.24	1.03	12	0.45	-221.00	1773.00	3280	20220901	-44.48	1655	20221209	10.03	2970	-38.69	20230420	1774	2.65	20230803	2970	-38.69	20230420	387	370.54	20221013	0.74	N	123010	500	163 억	N	N	N	N
159	20230803	110647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1814	14	2	0.78	260734498	142491	99.44	1801	1880	1774	2340	1260	1800	1829.83	13147	1872	1836	1811	1775	1750	1823	1762	163	540	500	1180	1	1	32658542	592	-8.21	1.02	12	0.44	-221.00	1773.00	3280	20220901	-44.70	1655	20221209	9.61	2970	-38.92	20230420	1774	2.25	20230803	2970	-38.92	20230420	387	368.73	20221013	0.74	N	123010	500	163 억	N	N	N	N
160	20230803	100646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1870	70	2	3.89	98545765	54318	37.91	1801	1879	1774	2340	1260	1800	1814.24	2642	1872	1836	1811	1775	1750	1823	1762	163	540	500	1180	1	1	32658542	611	-8.46	1.05	12	0.17	-221.00	1773.00	3280	20220901	-42.99	1655	20221209	12.99	2970	-37.04	20230420	1774	5.41	20230803	2970	-37.04	20230420	387	383.20	20221013	0.74	N	123010	500	163 억	N	N	N	N
161	20230803	090646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	-3	5	-0.17	9170776	5123	3.58	1801	1801	1780	2340	1260	1800	1790.12	-1937	1872	1836	1811	1775	1750	1823	1762	163	540	500	1180	1	1	32658542	587	-8.13	1.01	12	0.02	-221.00	1773.00	3280	20220901	-45.21	1655	20221209	8.58	2970	-39.49	20230420	1780	0.96	20230803	2970	-39.49	20230420	387	364.34	20221013	0.74	N	123010	500	163 억	N	N	N	N
162	20230802	160650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-26	5	-1.42	258469489	143281	47.42	1808	1847	1786	2370	1279	1826	1803.93	-18677	1892	1858	1819	1785	1746	1862	1789	163	545	500	1200	1	1	32658542	588	-8.14	1.02	12	0.44	-221.00	1773.00	3280	20220901	-45.12	1655	20221209	8.76	2970	-39.39	20230420	1780	1.12	20230801	2970	-39.39	20230420	387	365.12	20221013	0.72	N	123010	500	163 억	N	N	N	N
163	20230802	150659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	-29	5	-1.59	244050613	135264	44.76	1808	1847	1786	2370	1279	1826	1804.25	-17087	1892	1858	1819	1785	1746	1862	1789	163	545	500	1200	1	1	32658542	587	-8.13	1.01	12	0.41	-221.00	1773.00	3280	20220901	-45.21	1655	20221209	8.58	2970	-39.49	20230420	1780	0.96	20230801	2970	-39.49	20230420	387	364.34	20221013	0.72	N	123010	500	163 억	N	N	N	N
164	20230802	140652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1794	-32	5	-1.75	218238181	120875	40.00	1808	1847	1786	2370	1279	1826	1805.49	-14863	1892	1858	1819	1785	1746	1862	1789	163	545	500	1200	1	1	32658542	586	-8.12	1.01	12	0.37	-221.00	1773.00	3280	20220901	-45.30	1655	20221209	8.40	2970	-39.60	20230420	1780	0.79	20230801	2970	-39.60	20230420	387	363.57	20221013	0.72	N	123010	500	163 억	N	N	N	N
165	20230802	130648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1801	-25	5	-1.37	179807549	99430	32.91	1808	1847	1793	2370	1279	1826	1808.38	1484	1892	1858	1819	1785	1746	1862	1789	163	545	500	1200	1	1	32658542	588	-8.15	1.02	12	0.30	-221.00	1773.00	3280	20220901	-45.09	1655	20221209	8.82	2970	-39.36	20230420	1780	1.18	20230801	2970	-39.36	20230420	387	365.37	20221013	0.72	N	123010	500	163 억	N	N	N	N
166	20230802	120642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1798	-28	5	-1.53	178476599	98691	32.66	1808	1847	1793	2370	1279	1826	1808.44	1703	1892	1858	1819	1785	1746	1862	1789	163	545	500	1200	1	1	32658542	587	-8.14	1.01	12	0.30	-221.00	1773.00	3280	20220901	-45.18	1655	20221209	8.64	2970	-39.46	20230420	1780	1.01	20230801	2970	-39.46	20230420	387	364.60	20221013	0.72	N	123010	500	163 억	N	N	N	N
167	20230802	110642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-26	5	-1.42	135558359	74829	24.76	1808	1847	1797	2370	1279	1826	1811.58	7184	1892	1858	1819	1785	1746	1862	1789	163	545	500	1200	1	1	32658542	588	-8.14	1.02	12	0.23	-221.00	1773.00	3280	20220901	-45.12	1655	20221209	8.76	2970	-39.39	20230420	1780	1.12	20230801	2970	-39.39	20230420	387	365.12	20221013	0.72	N	123010	500	163 억	N	N	N	N
168	20230802	100645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1821	-5	5	-0.27	81886786	45055	14.91	1808	1847	1797	2370	1279	1826	1817.48	5793	1892	1858	1819	1785	1746	1862	1789	163	545	500	1200	1	1	32658542	595	-8.24	1.03	12	0.14	-221.00	1773.00	3280	20220901	-44.48	1655	20221209	10.03	2970	-38.69	20230420	1780	2.30	20230801	2970	-38.69	20230420	387	370.54	20221013	0.72	N	123010	500	163 억	N	N	N	N
169	20230802	090645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1833	7	2	0.38	5263791	2883	0.95	1808	1847	1807	2370	1279	1826	1825.80	-223	1892	1858	1819	1785	1746	1862	1789	163	545	500	1200	1	1	32658542	599	-8.29	1.03	12	0.01	-221.00	1773.00	3280	20220901	-44.12	1655	20221209	10.76	2970	-38.28	20230420	1780	2.98	20230801	2970	-38.28	20230420	387	373.64	20221013	0.72	N	123010	500	163 억	N	N	N	N
170	20230801	160645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1826	0	3	0.00	542572241	300946	86.42	1826	1853	1780	2370	1279	1826	1802.42	-12293	2019	1922	1874	1777	1729	1898	1753	163	545	500	1200	1	1	32658542	596	-8.26	1.03	12	0.92	-221.00	1773.00	3280	20220901	-44.33	1655	20221209	10.33	2970	-38.52	20230420	1780	2.58	20230801	2970	-38.52	20230420	387	371.83	20221013	0.72	N	123010	500	163 억	N	N	N	N
171	20230801	150642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1803	-23	5	-1.26	512235352	284233	81.63	1826	1853	1780	2370	1279	1826	1801.80	-12366	2019	1922	1874	1777	1729	1898	1753	163	545	500	1200	1	1	32658542	589	-8.16	1.02	12	0.87	-221.00	1773.00	3280	20220901	-45.03	1655	20221209	8.94	2970	-39.29	20230420	1780	1.29	20230801	2970	-39.29	20230420	387	365.89	20221013	0.72	N	123010	500	163 억	N	N	N	N
172	20230801	140654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1790	-36	5	-1.97	480741957	266721	76.60	1826	1853	1780	2370	1279	1826	1802.02	-8078	2019	1922	1874	1777	1729	1898	1753	163	545	500	1200	1	1	32658542	585	-8.10	1.01	12	0.82	-221.00	1773.00	3280	20220901	-45.43	1655	20221209	8.16	2970	-39.73	20230420	1780	0.56	20230801	2970	-39.73	20230420	387	362.53	20221013	0.72	N	123010	500	163 억	N	N	N	N
173	20230801	130640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1793	-33	5	-1.81	333075585	184164	52.89	1826	1853	1792	2370	1279	1826	1808.16	14092	2019	1922	1874	1777	1729	1898	1753	163	545	500	1200	1	1	32658542	586	-8.11	1.01	12	0.56	-221.00	1773.00	3280	20220901	-45.34	1655	20221209	8.34	2970	-39.63	20230420	1792	0.06	20230801	2970	-39.63	20230420	387	363.31	20221013	0.72	N	123010	500	163 억	N	N	N	N
174	20230801	120640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1811	-15	5	-0.82	287534191	158859	45.62	1826	1853	1796	2370	1279	1826	1809.54	25320	2019	1922	1874	1777	1729	1898	1753	163	545	500	1200	1	1	32658542	591	-8.19	1.02	12	0.49	-221.00	1773.00	3280	20220901	-44.79	1655	20221209	9.43	2970	-39.02	20230420	1795	0.89	20230125	2970	-39.02	20230420	387	367.96	20221013	0.72	N	123010	500	163 억	N	N	N	N
175	20230801	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1818	-8	5	-0.44	269785298	149039	42.80	1826	1853	1796	2370	1279	1826	1809.69	24731	2019	1922	1874	1777	1729	1898	1753	163	545	500	1200	1	1	32658542	594	-8.23	1.03	12	0.46	-221.00	1773.00	3280	20220901	-44.57	1655	20221209	9.85	2970	-38.79	20230420	1795	1.28	20230125	2970	-38.79	20230420	387	369.77	20221013	0.72	N	123010	500	163 억	N	N	N	N
176	20230801	100642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	-26	5	-1.42	195275147	107800	30.96	1826	1853	1797	2370	1279	1826	1810.84	18207	2019	1922	1874	1777	1729	1898	1753	163	545	500	1200	1	1	32658542	588	-8.14	1.02	12	0.33	-221.00	1773.00	3280	20220901	-45.12	1655	20221209	8.76	2970	-39.39	20230420	1795	0.28	20230125	2970	-39.39	20230420	387	365.12	20221013	0.72	N	123010	500	163 억	N	N	N	N
177	20230801	090636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1853	27	2	1.48	21922365	11985	3.44	1826	1853	1825	2370	1279	1826	1830.96	-1408	2019	1922	1874	1777	1729	1898	1753	163	545	500	1200	1	1	32658542	605	-8.38	1.05	12	0.04	-221.00	1773.00	3280	20220901	-43.51	1655	20221209	11.96	2970	-37.61	20230420	1795	3.23	20230125	2970	-37.61	20230420	387	378.81	20221013	0.72	N	123010	500	163 억	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History