KissMeData/396270/price/prices-20230801.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

Files

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

78 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16150	650	2	4.19	13782502540	870444	33.67	15500	16340	15150	20150	10850	15500	15834.47	3.12	-29105	17300	16400	15450	14550	13600	16850	15000	89	4650	500	10850	10	1	17735840	2864	-9.50	7.15	12	4.91	-1700.00	2260.00	17830	20230626	-9.42	6400	20230103	152.34	17830	-9.42	20230626	6400	152.34	20230103	17830	-9.42	20230626	6400	152.34	20230103	2.67	N	396270	500	88 억	554070	N	N	0	N	N
3	20230831	151554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16040	540	2	3.48	13509380300	853494	33.01	15500	16340	15150	20150	10850	15500	15829.24	3.12	-34670	17300	16400	15450	14550	13600	16850	15000	89	4650	500	10850	10	1	17735840	2845	-9.44	7.10	12	4.81	-1700.00	2260.00	17830	20230626	-10.04	6400	20230103	150.62	17830	-10.04	20230626	6400	150.62	20230103	17830	-10.04	20230626	6400	150.62	20230103	2.67	N	396270	500	88 억	554070	N	N	0	N	N
4	20230831	141721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16260	760	2	4.90	11434990760	725254	28.05	15500	16340	15150	20150	10850	15500	15767.75	3.12	-55195	17300	16400	15450	14550	13600	16850	15000	89	4650	500	10850	10	1	17735840	2884	-9.56	7.19	12	4.09	-1700.00	2260.00	17830	20230626	-8.81	6400	20230103	154.06	17830	-8.81	20230626	6400	154.06	20230103	17830	-8.81	20230626	6400	154.06	20230103	2.67	N	396270	500	88 억	554070	N	N	0	N	N
5	20230831	131641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16130	630	2	4.06	8824626410	564503	21.84	15500	16200	15150	20150	10850	15500	15633.12	3.12	-81544	17300	16400	15450	14550	13600	16850	15000	89	4650	500	10850	10	1	17735840	2861	-9.49	7.14	12	3.18	-1700.00	2260.00	17830	20230626	-9.53	6400	20230103	152.03	17830	-9.53	20230626	6400	152.03	20230103	17830	-9.53	20230626	6400	152.03	20230103	2.67	N	396270	500	88 억	554070	N	N	0	N	N
6	20230831	121739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15840	340	2	2.19	6838832490	440523	17.04	15500	15910	15150	20150	10850	15500	15524.48	3.12	-77426	17300	16400	15450	14550	13600	16850	15000	89	4650	500	10850	10	1	17735840	2809	-9.32	7.01	12	2.48	-1700.00	2260.00	17830	20230626	-11.16	6400	20230103	147.50	17830	-11.16	20230626	6400	147.50	20230103	17830	-11.16	20230626	6400	147.50	20230103	2.67	N	396270	500	88 억	554070	N	N	0	N	N
7	20230831	112220	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15650	150	2	0.97	5632255380	364102	14.08	15500	15770	15150	20150	10850	15500	15468.69	3.12	-63872	17300	16400	15450	14550	13600	16850	15000	89	4650	500	10850	10	1	17735840	2776	-9.21	6.92	12	2.05	-1700.00	2260.00	17830	20230626	-12.23	6400	20230103	144.53	17830	-12.23	20230626	6400	144.53	20230103	17830	-12.23	20230626	6400	144.53	20230103	2.67	N	396270	500	88 억	554070	N	N	0	N	N
8	20230831	101828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15510	10	2	0.06	4349729550	281862	10.90	15500	15770	15150	20150	10850	15500	15431.55	3.12	-67571	17300	16400	15450	14550	13600	16850	15000	89	4650	500	10850	10	1	17735840	2751	-9.12	6.86	12	1.59	-1700.00	2260.00	17830	20230626	-13.01	6400	20230103	142.34	17830	-13.01	20230626	6400	142.34	20230103	17830	-13.01	20230626	6400	142.34	20230103	2.67	N	396270	500	88 억	554070	N	N	0	N	N
9	20230831	091659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15360	-140	5	-0.90	2221390020	144205	5.58	15500	15690	15150	20150	10850	15500	15402.80	3.12	-42716	17300	16400	15450	14550	13600	16850	15000	89	4650	500	10850	10	1	17735840	2724	-9.04	6.80	12	0.81	-1700.00	2260.00	17830	20230626	-13.85	6400	20230103	140.00	17830	-13.85	20230626	6400	140.00	20230103	17830	-13.85	20230626	6400	140.00	20230103	2.67	N	396270	500	88 억	554070	N	N	0	N	N
10	20230830	161242	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15500	1050	2	7.27	40508799010	2576803	822.82	14540	16350	14500	18780	10120	14450	15720.90	0.98	428292	14876	14662	14266	14052	13656	14770	14160	89	4330	500	10110	10	1	17735840	2749	-9.12	6.86	12	14.53	-1700.00	2260.00	17830	20230626	-13.07	6400	20230103	142.19	17830	-13.07	20230626	6400	142.19	20230103	17830	-13.07	20230626	6400	142.19	20230103	2.68	N	396270	500	88 억	173802	N	N	0	N	N
11	20230830	151526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15520	1070	2	7.40	39884111400	2536480	809.94	14540	16350	14500	18780	10120	14450	15724.20	0.98	434004	14876	14662	14266	14052	13656	14770	14160	89	4330	500	10110	10	1	17735840	2753	-9.13	6.87	12	14.30	-1700.00	2260.00	17830	20230626	-12.96	6400	20230103	142.50	17830	-12.96	20230626	6400	142.50	20230103	17830	-12.96	20230626	6400	142.50	20230103	2.68	N	396270	500	88 억	173802	N	N	0	N	N
12	20230830	141625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15890	1440	2	9.97	35851723930	2279403	727.85	14540	16350	14500	18780	10120	14450	15728.56	0.98	390430	14876	14662	14266	14052	13656	14770	14160	89	4330	500	10110	10	1	17735840	2818	-9.35	7.03	12	12.85	-1700.00	2260.00	17830	20230626	-10.88	6400	20230103	148.28	17830	-10.88	20230626	6400	148.28	20230103	17830	-10.88	20230626	6400	148.28	20230103	2.68	N	396270	500	88 억	173802	N	N	0	N	N
13	20230830	131625	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16130	1680	2	11.63	29552940690	1889494	603.35	14540	16230	14500	18780	10120	14450	15640.66	0.98	340779	14876	14662	14266	14052	13656	14770	14160	89	4330	500	10110	10	1	17735840	2861	-9.49	7.14	12	10.65	-1700.00	2260.00	17830	20230626	-9.53	6400	20230103	152.03	17830	-9.53	20230626	6400	152.03	20230103	17830	-9.53	20230626	6400	152.03	20230103	2.68	N	396270	500	88 억	173802	N	N	0	N	N
14	20230830	121635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15840	1390	2	9.62	22530734130	1450428	463.15	14540	15910	14500	18780	10120	14450	15533.85	0.98	276180	14876	14662	14266	14052	13656	14770	14160	89	4330	500	10110	10	1	17735840	2809	-9.32	7.01	12	8.18	-1700.00	2260.00	17830	20230626	-11.16	6400	20230103	147.50	17830	-11.16	20230626	6400	147.50	20230103	17830	-11.16	20230626	6400	147.50	20230103	2.68	N	396270	500	88 억	173802	N	N	0	N	N
15	20230830	112205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15670	1220	2	8.44	20403030880	1315397	420.03	14540	15910	14500	18780	10120	14450	15510.93	0.98	219218	14876	14662	14266	14052	13656	14770	14160	89	4330	500	10110	10	1	17735840	2779	-9.22	6.93	12	7.42	-1700.00	2260.00	17830	20230626	-12.11	6400	20230103	144.84	17830	-12.11	20230626	6400	144.84	20230103	17830	-12.11	20230626	6400	144.84	20230103	2.68	N	396270	500	88 억	173802	N	N	0	N	N
16	20230830	101727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15630	1180	2	8.17	17558786860	1132350	361.58	14540	15910	14500	18780	10120	14450	15506.50	0.98	196586	14876	14662	14266	14052	13656	14770	14160	89	4330	500	10110	10	1	17735840	2772	-9.19	6.92	12	6.38	-1700.00	2260.00	17830	20230626	-12.34	6400	20230103	144.22	17830	-12.34	20230626	6400	144.22	20230103	17830	-12.34	20230626	6400	144.22	20230103	2.68	N	396270	500	88 억	173802	N	N	0	N	N
17	20230830	091631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15280	830	2	5.74	3767084030	249248	79.59	14540	15450	14500	18780	10120	14450	15113.80	0.98	16254	14876	14662	14266	14052	13656	14770	14160	89	4330	500	10110	10	1	17735840	2710	-8.99	6.76	12	1.41	-1700.00	2260.00	17830	20230626	-14.30	6400	20230103	138.75	17830	-14.30	20230626	6400	138.75	20230103	17830	-14.30	20230626	6400	138.75	20230103	2.68	N	396270	500	88 억	173802	N	N	0	N	N
18	20230829	161236	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14450	600	2	4.33	4439747560	311102	299.96	13870	14480	13870	18000	9700	13850	14270.71	0.95	4610	14263	14056	13913	13706	13563	13985	13635	89	4150	500	9690	10	1	17735840	2563	-8.50	6.39	12	1.75	-1700.00	2260.00	17830	20230626	-18.96	6400	20230103	125.78	17830	-18.96	20230626	6400	125.78	20230103	17830	-18.96	20230626	6400	125.78	20230103	2.64	N	396270	500	88 억	168485	N	N	0	N	N
19	20230829	151539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14420	570	2	4.12	4159874370	291730	281.28	13870	14480	13870	18000	9700	13850	14259.33	0.95	5858	14263	14056	13913	13706	13563	13985	13635	89	4150	500	9690	10	1	17735840	2558	-8.48	6.38	12	1.64	-1700.00	2260.00	17830	20230626	-19.13	6400	20230103	125.31	17830	-19.13	20230626	6400	125.31	20230103	17830	-19.13	20230626	6400	125.31	20230103	2.64	N	396270	500	88 억	168485	N	N	0	N	N
20	20230829	141726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14260	410	2	2.96	3671852820	257792	248.56	13870	14480	13870	18000	9700	13850	14243.47	0.95	8783	14263	14056	13913	13706	13563	13985	13635	89	4150	500	9690	10	1	17735840	2529	-8.39	6.31	12	1.45	-1700.00	2260.00	17830	20230626	-20.02	6400	20230103	122.81	17830	-20.02	20230626	6400	122.81	20230103	17830	-20.02	20230626	6400	122.81	20230103	2.64	N	396270	500	88 억	168485	N	N	0	N	N
21	20230829	131611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14470	620	2	4.48	2998855900	210909	203.36	13870	14480	13870	18000	9700	13850	14218.72	0.95	30028	14263	14056	13913	13706	13563	13985	13635	89	4150	500	9690	10	1	17735840	2566	-8.51	6.40	12	1.19	-1700.00	2260.00	17830	20230626	-18.84	6400	20230103	126.09	17830	-18.84	20230626	6400	126.09	20230103	17830	-18.84	20230626	6400	126.09	20230103	2.64	N	396270	500	88 억	168485	N	N	0	N	N
22	20230829	121729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14350	500	2	3.61	2453654190	173017	166.82	13870	14420	13870	18000	9700	13850	14181.58	0.95	24100	14263	14056	13913	13706	13563	13985	13635	89	4150	500	9690	10	1	17735840	2545	-8.44	6.35	12	0.98	-1700.00	2260.00	17830	20230626	-19.52	6400	20230103	124.22	17830	-19.52	20230626	6400	124.22	20230103	17830	-19.52	20230626	6400	124.22	20230103	2.64	N	396270	500	88 억	168485	N	N	0	N	N
23	20230829	112433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14330	480	2	3.47	1869467840	132243	127.51	13870	14380	13870	18000	9700	13850	14136.61	0.95	20836	14263	14056	13913	13706	13563	13985	13635	89	4150	500	9690	10	1	17735840	2542	-8.43	6.34	12	0.75	-1700.00	2260.00	17830	20230626	-19.63	6400	20230103	123.91	17830	-19.63	20230626	6400	123.91	20230103	17830	-19.63	20230626	6400	123.91	20230103	2.64	N	396270	500	88 억	168485	N	N	0	N	N
24	20230829	101826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14100	250	2	1.81	1086908220	77295	74.53	13870	14220	13870	18000	9700	13850	14061.82	0.95	4601	14263	14056	13913	13706	13563	13985	13635	89	4150	500	9690	10	1	17735840	2501	-8.29	6.24	12	0.44	-1700.00	2260.00	17830	20230626	-20.92	6400	20230103	120.31	17830	-20.92	20230626	6400	120.31	20230103	17830	-20.92	20230626	6400	120.31	20230103	2.64	N	396270	500	88 억	168485	N	N	0	N	N
25	20230829	091214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	180	2	1.30	204732900	14608	14.08	13870	14200	13870	18000	9700	13850	14015.12	0.95	2562	14263	14056	13913	13706	13563	13985	13635	89	4150	500	9690	10	1	17735840	2488	-8.25	6.21	12	0.08	-1700.00	2260.00	17830	20230626	-21.31	6400	20230103	119.22	17830	-21.31	20230626	6400	119.22	20230103	17830	-21.31	20230626	6400	119.22	20230103	2.64	N	396270	500	88 억	168485	N	N	0	N	N
26	20230828	161159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	-10	5	-0.07	1437198040	103092	40.35	14000	14120	13770	18010	9710	13860	13941.15	1.01	-9362	14493	14176	13883	13566	13273	14030	13420	89	4150	500	9700	10	1	17735840	2456	-8.15	6.13	12	0.58	-1700.00	2260.00	17830	20230626	-22.32	6400	20230103	116.41	17830	-22.32	20230626	6400	116.41	20230103	17830	-22.32	20230626	6400	116.41	20230103	2.70	N	396270	500	88 억	178374	N	N	0	N	N
27	20230828	151207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13950	90	2	0.65	1351113120	96887	37.93	14000	14120	13770	18010	9710	13860	13945.25	1.01	-9812	14493	14176	13883	13566	13273	14030	13420	89	4150	500	9700	10	1	17735840	2474	-8.21	6.17	12	0.55	-1700.00	2260.00	17830	20230626	-21.76	6400	20230103	117.97	17830	-21.76	20230626	6400	117.97	20230103	17830	-21.76	20230626	6400	117.97	20230103	2.70	N	396270	500	88 억	178374	N	N	0	N	N
28	20230828	141212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13900	40	2	0.29	1272189070	91212	35.70	14000	14120	13770	18010	9710	13860	13947.61	1.01	-10671	14493	14176	13883	13566	13273	14030	13420	89	4150	500	9700	10	1	17735840	2465	-8.18	6.15	12	0.51	-1700.00	2260.00	17830	20230626	-22.04	6400	20230103	117.19	17830	-22.04	20230626	6400	117.19	20230103	17830	-22.04	20230626	6400	117.19	20230103	2.70	N	396270	500	88 억	178374	N	N	0	N	N
29	20230828	131222	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13950	90	2	0.65	1142090360	81857	32.04	14000	14120	13770	18010	9710	13860	13952.26	1.01	-11750	14493	14176	13883	13566	13273	14030	13420	89	4150	500	9700	10	1	17735840	2474	-8.21	6.17	12	0.46	-1700.00	2260.00	17830	20230626	-21.76	6400	20230103	117.97	17830	-21.76	20230626	6400	117.97	20230103	17830	-21.76	20230626	6400	117.97	20230103	2.70	N	396270	500	88 억	178374	N	N	0	N	N
30	20230828	121212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14060	200	2	1.44	1036824880	74343	29.10	14000	14120	13770	18010	9710	13860	13946.50	1.01	-8499	14493	14176	13883	13566	13273	14030	13420	89	4150	500	9700	10	1	17735840	2494	-8.27	6.22	12	0.42	-1700.00	2260.00	17830	20230626	-21.14	6400	20230103	119.69	17830	-21.14	20230626	6400	119.69	20230103	17830	-21.14	20230626	6400	119.69	20230103	2.70	N	396270	500	88 억	178374	N	N	0	N	N
31	20230828	111208	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13950	90	2	0.65	881052290	63225	24.75	14000	14120	13770	18010	9710	13860	13935.19	1.01	-12219	14493	14176	13883	13566	13273	14030	13420	89	4150	500	9700	10	1	17735840	2474	-8.21	6.17	12	0.36	-1700.00	2260.00	17830	20230626	-21.76	6400	20230103	117.97	17830	-21.76	20230626	6400	117.97	20230103	17830	-21.76	20230626	6400	117.97	20230103	2.70	N	396270	500	88 억	178374	N	N	0	N	N
32	20230828	101155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13800	-60	5	-0.43	697180730	50004	19.57	14000	14120	13780	18010	9710	13860	13942.50	1.01	-10953	14493	14176	13883	13566	13273	14030	13420	89	4150	500	9700	10	1	17735840	2448	-8.12	6.11	12	0.28	-1700.00	2260.00	17830	20230626	-22.60	6400	20230103	115.62	17830	-22.60	20230626	6400	115.62	20230103	17830	-22.60	20230626	6400	115.62	20230103	2.70	N	396270	500	88 억	178374	N	N	0	N	N
33	20230828	091211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14030	170	2	1.23	181047920	12928	5.06	14000	14120	13860	18010	9710	13860	14004.33	1.01	1242	14493	14176	13883	13566	13273	14030	13420	89	4150	500	9700	10	1	17735840	2488	-8.25	6.21	12	0.07	-1700.00	2260.00	17830	20230626	-21.31	6400	20230103	119.22	17830	-21.31	20230626	6400	119.22	20230103	17830	-21.31	20230626	6400	119.22	20230103	2.70	N	396270	500	88 억	178374	N	N	0	N	N
34	20230825	161202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13860	-330	5	-2.33	3516583840	254159	66.20	13950	14200	13590	18440	9940	14190	13836.09	1.00	10239	15150	14670	14390	13910	13630	14530	13770	89	4250	500	9930	10	1	17735840	2458	-8.15	6.13	12	1.43	-1700.00	2260.00	17830	20230626	-22.27	6400	20230103	116.56	17830	-22.27	20230626	6400	116.56	20230103	17830	-22.27	20230626	6400	116.56	20230103	2.62	N	396270	500	88 억	177108	N	N	0	N	N
35	20230825	151211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13870	-320	5	-2.26	3423865750	247473	64.46	13950	14200	13590	18440	9940	14190	13835.27	1.00	9618	15150	14670	14390	13910	13630	14530	13770	89	4250	500	9930	10	1	17735840	2460	-8.16	6.14	12	1.40	-1700.00	2260.00	17830	20230626	-22.21	6400	20230103	116.72	17830	-22.21	20230626	6400	116.72	20230103	17830	-22.21	20230626	6400	116.72	20230103	2.62	N	396270	500	88 억	177108	N	N	0	N	N
36	20230825	141209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13800	-390	5	-2.75	3060875130	221166	57.61	13950	14200	13590	18440	9940	14190	13839.67	1.00	9513	15150	14670	14390	13910	13630	14530	13770	89	4250	500	9930	10	1	17735840	2448	-8.12	6.11	12	1.25	-1700.00	2260.00	17830	20230626	-22.60	6400	20230103	115.62	17830	-22.60	20230626	6400	115.62	20230103	17830	-22.60	20230626	6400	115.62	20230103	2.62	N	396270	500	88 억	177108	N	N	0	N	N
37	20230825	131204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13890	-300	5	-2.11	2815135850	203447	52.99	13950	14200	13590	18440	9940	14190	13837.14	1.00	9594	15150	14670	14390	13910	13630	14530	13770	89	4250	500	9930	10	1	17735840	2464	-8.17	6.15	12	1.15	-1700.00	2260.00	17830	20230626	-22.10	6400	20230103	117.03	17830	-22.10	20230626	6400	117.03	20230103	17830	-22.10	20230626	6400	117.03	20230103	2.62	N	396270	500	88 억	177108	N	N	0	N	N
38	20230825	121206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	-580	5	-4.09	2583282740	186599	48.61	13950	14200	13590	18440	9940	14190	13843.98	1.00	2793	15150	14670	14390	13910	13630	14530	13770	89	4250	500	9930	10	1	17735840	2414	-8.01	6.02	12	1.05	-1700.00	2260.00	17830	20230626	-23.67	6400	20230103	112.66	17830	-23.67	20230626	6400	112.66	20230103	17830	-23.67	20230626	6400	112.66	20230103	2.62	N	396270	500	88 억	177108	N	N	0	N	N
39	20230825	111205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13750	-440	5	-3.10	1976575780	142231	37.05	13950	14200	13720	18440	9940	14190	13896.88	1.00	10455	15150	14670	14390	13910	13630	14530	13770	89	4250	500	9930	10	1	17735840	2439	-8.09	6.08	12	0.80	-1700.00	2260.00	17830	20230626	-22.88	6400	20230103	114.84	17830	-22.88	20230626	6400	114.84	20230103	17830	-22.88	20230626	6400	114.84	20230103	2.62	N	396270	500	88 억	177108	N	N	0	N	N
40	20230825	101209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13920	-270	5	-1.90	1124970780	80455	20.96	13950	14200	13800	18440	9940	14190	13982.53	1.00	9891	15150	14670	14390	13910	13630	14530	13770	89	4250	500	9930	10	1	17735840	2469	-8.19	6.16	12	0.45	-1700.00	2260.00	17830	20230626	-21.93	6400	20230103	117.50	17830	-21.93	20230626	6400	117.50	20230103	17830	-21.93	20230626	6400	117.50	20230103	2.62	N	396270	500	88 억	177108	N	N	0	N	N
41	20230825	091202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14070	-120	5	-0.85	537577790	38713	10.08	13950	14150	13800	18440	9940	14190	13886.00	1.00	10102	15150	14670	14390	13910	13630	14530	13770	89	4250	500	9930	10	1	17735840	2495	-8.28	6.23	12	0.22	-1700.00	2260.00	17830	20230626	-21.09	6400	20230103	119.84	17830	-21.09	20230626	6400	119.84	20230103	17830	-21.09	20230626	6400	119.84	20230103	2.62	N	396270	500	88 억	177108	N	N	0	N	N
42	20230824	161157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14190	-300	5	-2.07	5481577110	380623	117.86	14870	14870	14110	18830	10150	14490	14401.76	1.30	-52759	14983	14736	14513	14266	14043	14860	14390	89	4340	500	10140	10	1	17735840	2517	-8.35	6.28	12	2.15	-1700.00	2260.00	17830	20230626	-20.42	6400	20230103	121.72	17830	-20.42	20230626	6400	121.72	20230103	17830	-20.42	20230626	6400	121.72	20230103	2.67	N	396270	500	88 억	229961	N	N	0	N	N
43	20230824	151153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14220	-270	5	-1.86	5244105070	363897	112.68	14870	14870	14110	18830	10150	14490	14410.88	1.30	-53099	14983	14736	14513	14266	14043	14860	14390	89	4340	500	10140	10	1	17735840	2522	-8.36	6.29	12	2.05	-1700.00	2260.00	17830	20230626	-20.25	6400	20230103	122.19	17830	-20.25	20230626	6400	122.19	20230103	17830	-20.25	20230626	6400	122.19	20230103	2.67	N	396270	500	88 억	229961	N	N	0	N	N
44	20230824	141157	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14300	-190	5	-1.31	4679131480	324309	100.43	14870	14870	14110	18830	10150	14490	14427.94	1.30	-43135	14983	14736	14513	14266	14043	14860	14390	89	4340	500	10140	10	1	17735840	2536	-8.41	6.33	12	1.83	-1700.00	2260.00	17830	20230626	-19.80	6400	20230103	123.44	17830	-19.80	20230626	6400	123.44	20230103	17830	-19.80	20230626	6400	123.44	20230103	2.67	N	396270	500	88 억	229961	N	N	0	N	N
45	20230824	131158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14220	-270	5	-1.86	4359941940	302010	93.52	14870	14870	14110	18830	10150	14490	14436.35	1.30	-36718	14983	14736	14513	14266	14043	14860	14390	89	4340	500	10140	10	1	17735840	2522	-8.36	6.29	12	1.70	-1700.00	2260.00	17830	20230626	-20.25	6400	20230103	122.19	17830	-20.25	20230626	6400	122.19	20230103	17830	-20.25	20230626	6400	122.19	20230103	2.67	N	396270	500	88 억	229961	N	N	0	N	N
46	20230824	121202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14260	-230	5	-1.59	3977904920	275207	85.22	14870	14870	14110	18830	10150	14490	14454.18	1.30	-28382	14983	14736	14513	14266	14043	14860	14390	89	4340	500	10140	10	1	17735840	2529	-8.39	6.31	12	1.55	-1700.00	2260.00	17830	20230626	-20.02	6400	20230103	122.81	17830	-20.02	20230626	6400	122.81	20230103	17830	-20.02	20230626	6400	122.81	20230103	2.67	N	396270	500	88 억	229961	N	N	0	N	N
47	20230824	111154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14270	-220	5	-1.52	3516092970	242917	75.22	14870	14870	14110	18830	10150	14490	14474.44	1.30	-21749	14983	14736	14513	14266	14043	14860	14390	89	4340	500	10140	10	1	17735840	2531	-8.39	6.31	12	1.37	-1700.00	2260.00	17830	20230626	-19.97	6400	20230103	122.97	17830	-19.97	20230626	6400	122.97	20230103	17830	-19.97	20230626	6400	122.97	20230103	2.67	N	396270	500	88 억	229961	N	N	0	N	N
48	20230824	101153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14380	-110	5	-0.76	2807999590	193838	60.02	14870	14870	14110	18830	10150	14490	14486.31	1.30	-23409	14983	14736	14513	14266	14043	14860	14390	89	4340	500	10140	10	1	17735840	2550	-8.46	6.36	12	1.09	-1700.00	2260.00	17830	20230626	-19.35	6400	20230103	124.69	17830	-19.35	20230626	6400	124.69	20230103	17830	-19.35	20230626	6400	124.69	20230103	2.67	N	396270	500	88 억	229961	N	N	0	N	N
49	20230824	091158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14620	130	2	0.90	627569040	42702	13.22	14870	14870	14530	18830	10150	14490	14698.16	1.30	-12304	14983	14736	14513	14266	14043	14860	14390	89	4340	500	10140	10	1	17735840	2593	-8.60	6.47	12	0.24	-1700.00	2260.00	17830	20230626	-18.00	6400	20230103	128.44	17830	-18.00	20230626	6400	128.44	20230103	17830	-18.00	20230626	6400	128.44	20230103	2.67	N	396270	500	88 억	229961	N	N	0	N	N
50	20230823	161150	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14490	140	2	0.98	4620318690	318124	53.17	14450	14760	14290	18650	10050	14350	14524.83	1.32	-4915	15223	14786	14423	13986	13623	14605	13805	89	4300	500	10040	10	1	17735840	2570	-8.52	6.41	12	1.79	-1700.00	2260.00	17830	20230626	-18.73	6400	20230103	126.41	17830	-18.73	20230626	6400	126.41	20230103	17830	-18.73	20230626	6400	126.41	20230103	2.70	N	396270	500	88 억	234078	N	N	0	N	N
51	20230823	151151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14450	100	2	0.70	4506992360	310294	51.86	14450	14760	14290	18650	10050	14350	14526.11	1.32	-4271	15223	14786	14423	13986	13623	14605	13805	89	4300	500	10040	10	1	17735840	2563	-8.50	6.39	12	1.75	-1700.00	2260.00	17830	20230626	-18.96	6400	20230103	125.78	17830	-18.96	20230626	6400	125.78	20230103	17830	-18.96	20230626	6400	125.78	20230103	2.70	N	396270	500	88 억	234078	N	N	0	N	N
52	20230823	141156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14380	30	2	0.21	4001068460	275225	46.00	14450	14760	14290	18650	10050	14350	14538.90	1.32	15	15223	14786	14423	13986	13623	14605	13805	89	4300	500	10040	10	1	17735840	2550	-8.46	6.36	12	1.55	-1700.00	2260.00	17830	20230626	-19.35	6400	20230103	124.69	17830	-19.35	20230626	6400	124.69	20230103	17830	-19.35	20230626	6400	124.69	20230103	2.70	N	396270	500	88 억	234078	N	N	0	N	N
53	20230823	131147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14380	30	2	0.21	3736122960	256816	42.92	14450	14760	14290	18650	10050	14350	14549.50	1.32	2215	15223	14786	14423	13986	13623	14605	13805	89	4300	500	10040	10	1	17735840	2550	-8.46	6.36	12	1.45	-1700.00	2260.00	17830	20230626	-19.35	6400	20230103	124.69	17830	-19.35	20230626	6400	124.69	20230103	17830	-19.35	20230626	6400	124.69	20230103	2.70	N	396270	500	88 억	234078	N	N	0	N	N
54	20230823	121158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14520	170	2	1.18	3387951760	232690	38.89	14450	14760	14290	18650	10050	14350	14561.86	1.32	8500	15223	14786	14423	13986	13623	14605	13805	89	4300	500	10040	10	1	17735840	2575	-8.54	6.42	12	1.31	-1700.00	2260.00	17830	20230626	-18.56	6400	20230103	126.87	17830	-18.56	20230626	6400	126.87	20230103	17830	-18.56	20230626	6400	126.87	20230103	2.70	N	396270	500	88 억	234078	N	N	0	N	N
55	20230823	111152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14470	120	2	0.84	3212021830	220538	36.86	14450	14760	14290	18650	10050	14350	14566.56	1.32	10784	15223	14786	14423	13986	13623	14605	13805	89	4300	500	10040	10	1	17735840	2566	-8.51	6.40	12	1.24	-1700.00	2260.00	17830	20230626	-18.84	6400	20230103	126.09	17830	-18.84	20230626	6400	126.09	20230103	17830	-18.84	20230626	6400	126.09	20230103	2.70	N	396270	500	88 억	234078	N	N	0	N	N
56	20230823	101153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14560	210	2	1.46	2269210240	155890	26.05	14450	14730	14290	18650	10050	14350	14559.32	1.32	10487	15223	14786	14423	13986	13623	14605	13805	89	4300	500	10040	10	1	17735840	2582	-8.56	6.44	12	0.88	-1700.00	2260.00	17830	20230626	-18.34	6400	20230103	127.50	17830	-18.34	20230626	6400	127.50	20230103	17830	-18.34	20230626	6400	127.50	20230103	2.70	N	396270	500	88 억	234078	N	N	0	N	N
57	20230823	091202	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14340	-10	5	-0.07	673131490	46600	7.79	14450	14670	14290	18650	10050	14350	14449.39	1.32	-3906	15223	14786	14423	13986	13623	14605	13805	89	4300	500	10040	10	1	17735840	2543	-8.44	6.35	12	0.26	-1700.00	2260.00	17830	20230626	-19.57	6400	20230103	124.06	17830	-19.57	20230626	6400	124.06	20230103	17830	-19.57	20230626	6400	124.06	20230103	2.70	N	396270	500	88 억	234078	N	N	0	N	N
58	20230822	161146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14350	-150	5	-1.03	8582749040	593077	106.75	14700	14860	14060	18850	10150	14500	14471.79	1.69	-68291	15080	14790	14390	14100	13700	14935	14245	89	4350	500	10150	10	1	17735840	2545	-8.44	6.35	12	3.34	-1700.00	2260.00	17830	20230626	-19.52	6400	20230103	124.22	17830	-19.52	20230626	6400	124.22	20230103	17830	-19.52	20230626	6400	124.22	20230103	2.75	N	396270	500	88 억	300577	N	N	0	N	N
59	20230822	151146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14250	-250	5	-1.72	8389644920	579584	104.32	14700	14860	14060	18850	10150	14500	14475.29	1.69	-68217	15080	14790	14390	14100	13700	14935	14245	89	4350	500	10150	10	1	17735840	2527	-8.38	6.31	12	3.27	-1700.00	2260.00	17830	20230626	-20.08	6400	20230103	122.66	17830	-20.08	20230626	6400	122.66	20230103	17830	-20.08	20230626	6400	122.66	20230103	2.75	N	396270	500	88 억	300577	N	N	0	N	N
60	20230822	141145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14260	-240	5	-1.66	7717227880	532481	95.85	14700	14860	14060	18850	10150	14500	14492.96	1.69	-62495	15080	14790	14390	14100	13700	14935	14245	89	4350	500	10150	10	1	17735840	2529	-8.39	6.31	12	3.00	-1700.00	2260.00	17830	20230626	-20.02	6400	20230103	122.81	17830	-20.02	20230626	6400	122.81	20230103	17830	-20.02	20230626	6400	122.81	20230103	2.75	N	396270	500	88 억	300577	N	N	0	N	N
61	20230822	131143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14330	-170	5	-1.17	7032396250	484817	87.27	14700	14860	14060	18850	10150	14500	14505.26	1.69	-47509	15080	14790	14390	14100	13700	14935	14245	89	4350	500	10150	10	1	17735840	2542	-8.43	6.34	12	2.73	-1700.00	2260.00	17830	20230626	-19.63	6400	20230103	123.91	17830	-19.63	20230626	6400	123.91	20230103	17830	-19.63	20230626	6400	123.91	20230103	2.75	N	396270	500	88 억	300577	N	N	0	N	N
62	20230822	121129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14590	90	2	0.62	4984567720	345125	62.12	14700	14860	14060	18850	10150	14500	14442.79	1.69	-26393	15080	14790	14390	14100	13700	14935	14245	89	4350	500	10150	10	1	17735840	2588	-8.58	6.46	12	1.95	-1700.00	2260.00	17830	20230626	-18.17	6400	20230103	127.97	17830	-18.17	20230626	6400	127.97	20230103	17830	-18.17	20230626	6400	127.97	20230103	2.75	N	396270	500	88 억	300577	N	N	0	N	N
63	20230822	111142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14360	-140	5	-0.97	4135187870	286640	51.59	14700	14860	14060	18850	10150	14500	14426.41	1.69	-33834	15080	14790	14390	14100	13700	14935	14245	89	4350	500	10150	10	1	17735840	2547	-8.45	6.35	12	1.62	-1700.00	2260.00	17830	20230626	-19.46	6400	20230103	124.38	17830	-19.46	20230626	6400	124.38	20230103	17830	-19.46	20230626	6400	124.38	20230103	2.75	N	396270	500	88 억	300577	N	N	0	N	N
64	20230822	101140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14250	-250	5	-1.72	2962818780	203993	36.72	14700	14860	14250	18850	10150	14500	14524.12	1.69	-24455	15080	14790	14390	14100	13700	14935	14245	89	4350	500	10150	10	1	17735840	2527	-8.38	6.31	12	1.15	-1700.00	2260.00	17830	20230626	-20.08	6400	20230103	122.66	17830	-20.08	20230626	6400	122.66	20230103	17830	-20.08	20230626	6400	122.66	20230103	2.75	N	396270	500	88 억	300577	N	N	0	N	N
65	20230822	091138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14620	120	2	0.83	1040908810	70810	12.75	14700	14860	14610	18850	10150	14500	14700.08	1.69	-12841	15080	14790	14390	14100	13700	14935	14245	89	4350	500	10150	10	1	17735840	2593	-8.60	6.47	12	0.40	-1700.00	2260.00	17830	20230626	-18.00	6400	20230103	128.44	17830	-18.00	20230626	6400	128.44	20230103	17830	-18.00	20230626	6400	128.44	20230103	2.75	N	396270	500	88 억	300577	N	N	0	N	N
66	20230821	161137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14500	560	2	4.02	7945407320	552132	118.04	14140	14680	13990	18120	9760	13940	14389.86	2.07	-65655	14900	14420	13660	13180	12420	14660	13420	89	4180	500	9750	10	1	17735840	2572	-8.53	6.42	12	3.11	-1700.00	2260.00	17830	20230626	-18.68	6400	20230103	126.56	17830	-18.68	20230626	6400	126.56	20230103	17830	-18.68	20230626	6400	126.56	20230103	2.64	N	396270	500	88 억	367299	N	N	0	N	N
67	20230821	151144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14430	490	2	3.52	7665277270	532783	113.90	14140	14680	13990	18120	9760	13940	14387.25	2.07	-65751	14900	14420	13660	13180	12420	14660	13420	89	4180	500	9750	10	1	17735840	2559	-8.49	6.38	12	3.00	-1700.00	2260.00	17830	20230626	-19.07	6400	20230103	125.47	17830	-19.07	20230626	6400	125.47	20230103	17830	-19.07	20230626	6400	125.47	20230103	2.64	N	396270	500	88 억	367299	N	N	0	N	N
68	20230821	141138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14450	510	2	3.66	6082466390	423891	90.62	14140	14580	13990	18120	9760	13940	14349.14	2.07	-64195	14900	14420	13660	13180	12420	14660	13420	89	4180	500	9750	10	1	17735840	2563	-8.50	6.39	12	2.39	-1700.00	2260.00	17830	20230626	-18.96	6400	20230103	125.78	17830	-18.96	20230626	6400	125.78	20230103	17830	-18.96	20230626	6400	125.78	20230103	2.64	N	396270	500	88 억	367299	N	N	0	N	N
69	20230821	131153	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14260	320	2	2.30	5343627350	372638	79.67	14140	14580	13990	18120	9760	13940	14340.01	2.07	-72443	14900	14420	13660	13180	12420	14660	13420	89	4180	500	9750	10	1	17735840	2529	-8.39	6.31	12	2.10	-1700.00	2260.00	17830	20230626	-20.02	6400	20230103	122.81	17830	-20.02	20230626	6400	122.81	20230103	17830	-20.02	20230626	6400	122.81	20230103	2.64	N	396270	500	88 억	367299	N	N	0	N	N
70	20230821	121149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14250	310	2	2.22	5157426350	359562	76.87	14140	14580	13990	18120	9760	13940	14343.65	2.07	-71305	14900	14420	13660	13180	12420	14660	13420	89	4180	500	9750	10	1	17735840	2527	-8.38	6.31	12	2.03	-1700.00	2260.00	17830	20230626	-20.08	6400	20230103	122.66	17830	-20.08	20230626	6400	122.66	20230103	17830	-20.08	20230626	6400	122.66	20230103	2.64	N	396270	500	88 억	367299	N	N	0	N	N
71	20230821	111138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14210	270	2	1.94	4606627960	321086	68.65	14140	14580	13990	18120	9760	13940	14347.04	2.07	-60687	14900	14420	13660	13180	12420	14660	13420	89	4180	500	9750	10	1	17735840	2520	-8.36	6.29	12	1.81	-1700.00	2260.00	17830	20230626	-20.30	6400	20230103	122.03	17830	-20.30	20230626	6400	122.03	20230103	17830	-20.30	20230626	6400	122.03	20230103	2.64	N	396270	500	88 억	367299	N	N	0	N	N
72	20230821	101136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14420	480	2	3.44	4057354890	282542	60.41	14140	14580	13990	18120	9760	13940	14360.20	2.07	-49581	14900	14420	13660	13180	12420	14660	13420	89	4180	500	9750	10	1	17735840	2558	-8.48	6.38	12	1.59	-1700.00	2260.00	17830	20230626	-19.13	6400	20230103	125.31	17830	-19.13	20230626	6400	125.31	20230103	17830	-19.13	20230626	6400	125.31	20230103	2.64	N	396270	500	88 억	367299	N	N	0	N	N
73	20230821	091148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14400	460	2	3.30	1434739730	100434	21.47	14140	14500	13990	18120	9760	13940	14285.44	2.07	-24919	14900	14420	13660	13180	12420	14660	13420	89	4180	500	9750	10	1	17735840	2554	-8.47	6.37	12	0.57	-1700.00	2260.00	17830	20230626	-19.24	6400	20230103	125.00	17830	-19.24	20230626	6400	125.00	20230103	17830	-19.24	20230626	6400	125.00	20230103	2.64	N	396270	500	88 억	367299	N	N	0	N	N
74	20230818	161138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13940	410	2	3.03	6425109320	466232	72.78	13140	14140	12900	17580	9480	13530	13780.86	2.51	-47632	14630	14080	13130	12580	11630	14355	12855	89	4050	500	9470	10	1	17735840	2472	-8.20	6.17	12	2.63	-1700.00	2260.00	17830	20230626	-21.82	6400	20230103	117.81	17830	-21.82	20230626	6400	117.81	20230103	17830	-21.82	20230626	6400	117.81	20230103	2.66	N	396270	500	88 억	444603	N	N	0	N	N
75	20230818	151128	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13980	450	2	3.33	6261666290	454533	70.95	13140	14140	12900	17580	9480	13530	13776.04	2.51	-46121	14630	14080	13130	12580	11630	14355	12855	89	4050	500	9470	10	1	17735840	2479	-8.22	6.19	12	2.56	-1700.00	2260.00	17830	20230626	-21.59	6400	20230103	118.44	17830	-21.59	20230626	6400	118.44	20230103	17830	-21.59	20230626	6400	118.44	20230103	2.66	N	396270	500	88 억	444603	N	N	0	N	N
76	20230818	141138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13860	330	2	2.44	5578420310	405527	63.30	13140	14140	12900	17580	9480	13530	13755.98	2.51	-50956	14630	14080	13130	12580	11630	14355	12855	89	4050	500	9470	10	1	17735840	2458	-8.15	6.13	12	2.29	-1700.00	2260.00	17830	20230626	-22.27	6400	20230103	116.56	17830	-22.27	20230626	6400	116.56	20230103	17830	-22.27	20230626	6400	116.56	20230103	2.66	N	396270	500	88 억	444603	N	N	0	N	N
77	20230818	131130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14100	570	2	4.21	4874562740	354950	55.41	13140	14140	12900	17580	9480	13530	13733.10	2.51	-40266	14630	14080	13130	12580	11630	14355	12855	89	4050	500	9470	10	1	17735840	2501	-8.29	6.24	12	2.00	-1700.00	2260.00	17830	20230626	-20.92	6400	20230103	120.31	17830	-20.92	20230626	6400	120.31	20230103	17830	-20.92	20230626	6400	120.31	20230103	2.66	N	396270	500	88 억	444603	N	N	0	N	N
78	20230818	121142	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13960	430	2	3.18	3990791200	291918	45.57	13140	14100	12900	17580	9480	13530	13670.93	2.51	-47736	14630	14080	13130	12580	11630	14355	12855	89	4050	500	9470	10	1	17735840	2476	-8.21	6.18	12	1.65	-1700.00	2260.00	17830	20230626	-21.70	6400	20230103	118.12	17830	-21.70	20230626	6400	118.12	20230103	17830	-21.70	20230626	6400	118.12	20230103	2.66	N	396270	500	88 억	444603	N	N	0	N	N
79	20230818	111133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13910	380	2	2.81	2878522230	212202	33.12	13140	13950	12900	17580	9480	13530	13565.01	2.51	-54530	14630	14080	13130	12580	11630	14355	12855	89	4050	500	9470	10	1	17735840	2467	-8.18	6.15	12	1.20	-1700.00	2260.00	17830	20230626	-21.99	6400	20230103	117.34	17830	-21.99	20230626	6400	117.34	20230103	17830	-21.99	20230626	6400	117.34	20230103	2.66	N	396270	500	88 억	444603	N	N	0	N	N
80	20230818	101139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	-20	5	-0.15	961423070	72781	11.36	13140	13520	12900	17580	9480	13530	13209.81	2.51	-13456	14630	14080	13130	12580	11630	14355	12855	89	4050	500	9470	10	1	17735840	2396	-7.95	5.98	12	0.41	-1700.00	2260.00	17830	20230626	-24.23	6400	20230103	111.09	17830	-24.23	20230626	6400	111.09	20230103	17830	-24.23	20230626	6400	111.09	20230103	2.66	N	396270	500	88 억	444603	N	N	0	N	N
81	20230818	091145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13060	-470	5	-3.47	314915570	24164	3.77	13140	13140	12900	17580	9480	13530	13032.43	2.51	-2173	14630	14080	13130	12580	11630	14355	12855	89	4050	500	9470	10	1	17735840	2316	-7.68	5.78	12	0.14	-1700.00	2260.00	17830	20230626	-26.75	6400	20230103	104.06	17830	-26.75	20230626	6400	104.06	20230103	17830	-26.75	20230626	6400	104.06	20230103	2.66	N	396270	500	88 억	444603	N	N	0	N	N
82	20230817	161139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	1280	2	10.45	8436849580	637317	368.23	12180	13680	12180	15920	8580	12250	13236.88	1.73	140620	13076	12662	12456	12042	11836	12560	11940	89	3670	500	8570	10	1	17735840	2400	-7.96	5.99	12	3.59	-1700.00	2260.00	17830	20230626	-24.12	6400	20230103	111.41	17830	-24.12	20230626	6400	111.41	20230103	17830	-24.12	20230626	6400	111.41	20230103	2.68	N	396270	500	88 억	306224	N	N	0	N	N
83	20230817	151146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	1310	2	10.69	8117471000	613682	354.58	12180	13680	12180	15920	8580	12250	13227.50	1.73	134974	13076	12662	12456	12042	11836	12560	11940	89	3670	500	8570	10	1	17735840	2405	-7.98	6.00	12	3.46	-1700.00	2260.00	17830	20230626	-23.95	6400	20230103	111.88	17830	-23.95	20230626	6400	111.88	20230103	17830	-23.95	20230626	6400	111.88	20230103	2.68	N	396270	500	88 억	306224	N	N	0	N	N
84	20230817	141135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	1200	2	9.80	7200783390	545837	315.38	12180	13680	12180	15920	8580	12250	13192.19	1.73	122098	13076	12662	12456	12042	11836	12560	11940	89	3670	500	8570	10	1	17735840	2385	-7.91	5.95	12	3.08	-1700.00	2260.00	17830	20230626	-24.57	6400	20230103	110.16	17830	-24.57	20230626	6400	110.16	20230103	17830	-24.57	20230626	6400	110.16	20230103	2.68	N	396270	500	88 억	306224	N	N	0	N	N
85	20230817	131132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	1290	2	10.53	5417411580	414421	239.45	12180	13550	12180	15920	8580	12250	13072.25	1.73	101068	13076	12662	12456	12042	11836	12560	11940	89	3670	500	8570	10	1	17735840	2401	-7.96	5.99	12	2.34	-1700.00	2260.00	17830	20230626	-24.06	6400	20230103	111.56	17830	-24.06	20230626	6400	111.56	20230103	17830	-24.06	20230626	6400	111.56	20230103	2.68	N	396270	500	88 억	306224	N	N	0	N	N
86	20230817	121135	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13170	920	2	7.51	4506279160	346195	200.03	12180	13440	12180	15920	8580	12250	13016.60	1.73	73005	13076	12662	12456	12042	11836	12560	11940	89	3670	500	8570	10	1	17735840	2336	-7.75	5.83	12	1.95	-1700.00	2260.00	17830	20230626	-26.14	6400	20230103	105.78	17830	-26.14	20230626	6400	105.78	20230103	17830	-26.14	20230626	6400	105.78	20230103	2.68	N	396270	500	88 억	306224	N	N	0	N	N
87	20230817	111137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13160	910	2	7.43	4292947610	329974	190.65	12180	13440	12180	15920	8580	12250	13009.97	1.73	65966	13076	12662	12456	12042	11836	12560	11940	89	3670	500	8570	10	1	17735840	2334	-7.74	5.82	12	1.86	-1700.00	2260.00	17830	20230626	-26.19	6400	20230103	105.62	17830	-26.19	20230626	6400	105.62	20230103	17830	-26.19	20230626	6400	105.62	20230103	2.68	N	396270	500	88 억	306224	N	N	0	N	N
88	20230817	101130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13220	970	2	7.92	2845943670	220836	127.60	12180	13340	12180	15920	8580	12250	12887.15	1.73	39067	13076	12662	12456	12042	11836	12560	11940	89	3670	500	8570	10	1	17735840	2345	-7.78	5.85	12	1.25	-1700.00	2260.00	17830	20230626	-25.86	6400	20230103	106.56	17830	-25.86	20230626	6400	106.56	20230103	17830	-25.86	20230626	6400	106.56	20230103	2.68	N	396270	500	88 억	306224	N	N	0	N	N
89	20230817	091129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12770	520	2	4.24	629395350	49822	28.79	12180	13200	12180	15920	8580	12250	12632.92	1.73	-734	13076	12662	12456	12042	11836	12560	11940	89	3670	500	8570	10	1	17735840	2265	-7.51	5.65	12	0.28	-1700.00	2260.00	17830	20230626	-28.38	6400	20230103	99.53	17830	-28.38	20230626	6400	99.53	20230103	17830	-28.38	20230626	6400	99.53	20230103	2.68	N	396270	500	88 억	306224	N	N	0	N	N
90	20230816	161134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12250	-590	5	-4.60	2110127350	169251	124.50	12800	12870	12250	16690	8990	12840	12468.04	1.87	-25544	13240	13040	12800	12600	12360	13140	12700	89	3850	500	8980	10	1	17735840	2173	-7.21	5.42	12	0.95	-1700.00	2260.00	17830	20230626	-31.30	6400	20230103	91.41	17830	-31.30	20230626	6400	91.41	20230103	17830	-31.30	20230626	6400	91.41	20230103	2.76	N	396270	500	88 억	331074	N	N	0	N	N
91	20230816	151137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12310	-530	5	-4.13	1988575840	159352	117.22	12800	12870	12290	16690	8990	12840	12479.13	1.87	-25883	13240	13040	12800	12600	12360	13140	12700	89	3850	500	8980	10	1	17735840	2183	-7.24	5.45	12	0.90	-1700.00	2260.00	17830	20230626	-30.96	6400	20230103	92.34	17830	-30.96	20230626	6400	92.34	20230103	17830	-30.96	20230626	6400	92.34	20230103	2.76	N	396270	500	88 억	331074	N	N	0	N	N
92	20230816	141134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	-490	5	-3.82	1753784380	140308	103.21	12800	12870	12290	16690	8990	12840	12499.53	1.87	-21544	13240	13040	12800	12600	12360	13140	12700	89	3850	500	8980	10	1	17735840	2190	-7.26	5.46	12	0.79	-1700.00	2260.00	17830	20230626	-30.73	6400	20230103	92.97	17830	-30.73	20230626	6400	92.97	20230103	17830	-30.73	20230626	6400	92.97	20230103	2.76	N	396270	500	88 억	331074	N	N	0	N	N
93	20230816	131132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12300	-540	5	-4.21	1498096860	119597	87.97	12800	12870	12290	16690	8990	12840	12526.20	1.87	-12337	13240	13040	12800	12600	12360	13140	12700	89	3850	500	8980	10	1	17735840	2182	-7.24	5.44	12	0.67	-1700.00	2260.00	17830	20230626	-31.02	6400	20230103	92.19	17830	-31.02	20230626	6400	92.19	20230103	17830	-31.02	20230626	6400	92.19	20230103	2.76	N	396270	500	88 억	331074	N	N	0	N	N
94	20230816	121149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	-470	5	-3.66	1345045480	107238	78.88	12800	12870	12300	16690	8990	12840	12542.61	1.87	-7979	13240	13040	12800	12600	12360	13140	12700	89	3850	500	8980	10	1	17735840	2194	-7.28	5.47	12	0.60	-1700.00	2260.00	17830	20230626	-30.62	6400	20230103	93.28	17830	-30.62	20230626	6400	93.28	20230103	17830	-30.62	20230626	6400	93.28	20230103	2.76	N	396270	500	88 억	331074	N	N	0	N	N
95	20230816	111145	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12500	-340	5	-2.65	929431350	73777	54.27	12800	12870	12440	16690	8990	12840	12597.84	1.87	-1520	13240	13040	12800	12600	12360	13140	12700	89	3850	500	8980	10	1	17735840	2217	-7.35	5.53	12	0.42	-1700.00	2260.00	17830	20230626	-29.89	6400	20230103	95.31	17830	-29.89	20230626	6400	95.31	20230103	17830	-29.89	20230626	6400	95.31	20230103	2.76	N	396270	500	88 억	331074	N	N	0	N	N
96	20230816	101136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12510	-330	5	-2.57	662339890	52446	38.58	12800	12870	12450	16690	8990	12840	12628.98	1.87	-5013	13240	13040	12800	12600	12360	13140	12700	89	3850	500	8980	10	1	17735840	2219	-7.36	5.54	12	0.30	-1700.00	2260.00	17830	20230626	-29.84	6400	20230103	95.47	17830	-29.84	20230626	6400	95.47	20230103	17830	-29.84	20230626	6400	95.47	20230103	2.76	N	396270	500	88 억	331074	N	N	0	N	N
97	20230816	091130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12740	-100	5	-0.78	110268960	8681	6.39	12800	12800	12600	16690	8990	12840	12702.30	1.87	2451	13240	13040	12800	12600	12360	13140	12700	89	3850	500	8980	10	1	17735840	2260	-7.49	5.64	12	0.05	-1700.00	2260.00	17830	20230626	-28.55	6400	20230103	99.06	17830	-28.55	20230626	6400	99.06	20230103	17830	-28.55	20230626	6400	99.06	20230103	2.76	N	396270	500	88 억	331074	N	N	0	N	N
98	20230814	161120	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12840	-300	5	-2.28	1732161170	135479	75.78	12730	13000	12560	17080	9200	13140	12785.38	1.85	2439	13580	13360	13120	12900	12660	13240	12780	89	3940	500	9190	10	1	17735840	2277	-7.55	5.68	12	0.76	-1700.00	2260.00	17830	20230626	-27.99	6400	20230103	100.62	17830	-27.99	20230626	6400	100.62	20230103	17830	-27.99	20230626	6400	100.62	20230103	2.75	N	396270	500	88 억	327396	N	N	0	N	N
99	20230814	151117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12800	-340	5	-2.59	1661610310	129969	72.70	12730	13000	12560	17080	9200	13140	12784.67	1.85	2183	13580	13360	13120	12900	12660	13240	12780	89	3940	500	9190	10	1	17735840	2270	-7.53	5.66	12	0.73	-1700.00	2260.00	17830	20230626	-28.21	6400	20230103	100.00	17830	-28.21	20230626	6400	100.00	20230103	17830	-28.21	20230626	6400	100.00	20230103	2.75	N	396270	500	88 억	327396	N	N	0	N	N
100	20230814	141121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12780	-360	5	-2.74	1539781970	120478	67.39	12730	13000	12560	17080	9200	13140	12780.61	1.85	-529	13580	13360	13120	12900	12660	13240	12780	89	3940	500	9190	10	1	17735840	2267	-7.52	5.65	12	0.68	-1700.00	2260.00	17830	20230626	-28.32	6400	20230103	99.69	17830	-28.32	20230626	6400	99.69	20230103	17830	-28.32	20230626	6400	99.69	20230103	2.75	N	396270	500	88 억	327396	N	N	0	N	N
101	20230814	131107	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12790	-350	5	-2.66	1396289670	109243	61.10	12730	13000	12560	17080	9200	13140	12781.50	1.85	-2373	13580	13360	13120	12900	12660	13240	12780	89	3940	500	9190	10	1	17735840	2268	-7.52	5.66	12	0.62	-1700.00	2260.00	17830	20230626	-28.27	6400	20230103	99.84	17830	-28.27	20230626	6400	99.84	20230103	17830	-28.27	20230626	6400	99.84	20230103	2.75	N	396270	500	88 억	327396	N	N	0	N	N
102	20230814	121117	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12890	-250	5	-1.90	1237026100	96814	54.15	12730	13000	12560	17080	9200	13140	12777.35	1.85	-8486	13580	13360	13120	12900	12660	13240	12780	89	3940	500	9190	10	1	17735840	2286	-7.58	5.70	12	0.55	-1700.00	2260.00	17830	20230626	-27.71	6400	20230103	101.41	17830	-27.71	20230626	6400	101.41	20230103	17830	-27.71	20230626	6400	101.41	20230103	2.75	N	396270	500	88 억	327396	N	N	0	N	N
103	20230814	111108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12840	-300	5	-2.28	967568270	75739	42.36	12730	13000	12560	17080	9200	13140	12775.03	1.85	-1607	13580	13360	13120	12900	12660	13240	12780	89	3940	500	9190	10	1	17735840	2277	-7.55	5.68	12	0.43	-1700.00	2260.00	17830	20230626	-27.99	6400	20230103	100.62	17830	-27.99	20230626	6400	100.62	20230103	17830	-27.99	20230626	6400	100.62	20230103	2.75	N	396270	500	88 억	327396	N	N	0	N	N
104	20230814	101113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12850	-290	5	-2.21	795831730	62417	34.91	12730	13000	12560	17080	9200	13140	12750.24	1.85	-4363	13580	13360	13120	12900	12660	13240	12780	89	3940	500	9190	10	1	17735840	2279	-7.56	5.69	12	0.35	-1700.00	2260.00	17830	20230626	-27.93	6400	20230103	100.78	17830	-27.93	20230626	6400	100.78	20230103	17830	-27.93	20230626	6400	100.78	20230103	2.75	N	396270	500	88 억	327396	N	N	0	N	N
105	20230814	091109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12800	-340	5	-2.59	231646100	18231	10.20	12730	13000	12560	17080	9200	13140	12706.17	1.85	-1366	13580	13360	13120	12900	12660	13240	12780	89	3940	500	9190	10	1	17735840	2270	-7.53	5.66	12	0.10	-1700.00	2260.00	17830	20230626	-28.21	6400	20230103	100.00	17830	-28.21	20230626	6400	100.00	20230103	17830	-28.21	20230626	6400	100.00	20230103	2.75	N	396270	500	88 억	327396	N	N	0	N	N
106	20230811	161109	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13140	-10	5	-0.08	2344261200	177957	79.12	13220	13340	12880	17090	9210	13150	13173.28	1.88	-4692	13570	13360	13090	12880	12610	13225	12745	89	3940	500	9200	10	1	17735840	2330	-7.73	5.81	12	1.00	-1700.00	2260.00	17830	20230626	-26.30	6400	20230103	105.31	17830	-26.30	20230626	6400	105.31	20230103	17830	-26.30	20230626	6400	105.31	20230103	2.77	N	396270	500	88 억	334165	N	N	0	N	N
107	20230811	151103	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13210	60	2	0.46	2125544350	161330	71.73	13220	13340	12880	17090	9210	13150	13175.13	1.88	-4483	13570	13360	13090	12880	12610	13225	12745	89	3940	500	9200	10	1	17735840	2343	-7.77	5.85	12	0.91	-1700.00	2260.00	17830	20230626	-25.91	6400	20230103	106.41	17830	-25.91	20230626	6400	106.41	20230103	17830	-25.91	20230626	6400	106.41	20230103	2.77	N	396270	500	88 억	334165	N	N	0	N	N
108	20230811	141101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13210	60	2	0.46	1924858950	146150	64.98	13220	13340	12880	17090	9210	13150	13170.43	1.88	-594	13570	13360	13090	12880	12610	13225	12745	89	3940	500	9200	10	1	17735840	2343	-7.77	5.85	12	0.82	-1700.00	2260.00	17830	20230626	-25.91	6400	20230103	106.41	17830	-25.91	20230626	6400	106.41	20230103	17830	-25.91	20230626	6400	106.41	20230103	2.77	N	396270	500	88 억	334165	N	N	0	N	N
109	20230811	131101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13180	30	2	0.23	1715231650	130265	57.92	13220	13340	12880	17090	9210	13150	13167.25	1.88	-2230	13570	13360	13090	12880	12610	13225	12745	89	3940	500	9200	10	1	17735840	2338	-7.75	5.83	12	0.73	-1700.00	2260.00	17830	20230626	-26.08	6400	20230103	105.94	17830	-26.08	20230626	6400	105.94	20230103	17830	-26.08	20230626	6400	105.94	20230103	2.77	N	396270	500	88 억	334165	N	N	0	N	N
110	20230811	121051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13210	60	2	0.46	1559802910	118475	52.68	13220	13340	12880	17090	9210	13150	13165.67	1.88	-3245	13570	13360	13090	12880	12610	13225	12745	89	3940	500	9200	10	1	17735840	2343	-7.77	5.85	12	0.67	-1700.00	2260.00	17830	20230626	-25.91	6400	20230103	106.41	17830	-25.91	20230626	6400	106.41	20230103	17830	-25.91	20230626	6400	106.41	20230103	2.77	N	396270	500	88 억	334165	N	N	0	N	N
111	20230811	111053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13240	90	2	0.68	1396988540	106191	47.22	13220	13340	12880	17090	9210	13150	13155.43	1.88	-2232	13570	13360	13090	12880	12610	13225	12745	89	3940	500	9200	10	1	17735840	2348	-7.79	5.86	12	0.60	-1700.00	2260.00	17830	20230626	-25.74	6400	20230103	106.88	17830	-25.74	20230626	6400	106.88	20230103	17830	-25.74	20230626	6400	106.88	20230103	2.77	N	396270	500	88 억	334165	N	N	0	N	N
112	20230811	101045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13200	50	2	0.38	889601940	67871	30.18	13220	13280	12880	17090	9210	13150	13107.25	1.88	-3250	13570	13360	13090	12880	12610	13225	12745	89	3940	500	9200	10	1	17735840	2341	-7.76	5.84	12	0.38	-1700.00	2260.00	17830	20230626	-25.97	6400	20230103	106.25	17830	-25.97	20230626	6400	106.25	20230103	17830	-25.97	20230626	6400	106.25	20230103	2.77	N	396270	500	88 억	334165	N	N	0	N	N
113	20230811	091100	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13070	-80	5	-0.61	250044420	19097	8.49	13220	13280	12880	17090	9210	13150	13093.39	1.88	-5427	13570	13360	13090	12880	12610	13225	12745	89	3940	500	9200	10	1	17735840	2318	-7.69	5.78	12	0.11	-1700.00	2260.00	17830	20230626	-26.70	6400	20230103	104.22	17830	-26.70	20230626	6400	104.22	20230103	17830	-26.70	20230626	6400	104.22	20230103	2.77	N	396270	500	88 억	334165	N	N	0	N	N
114	20230810	161048	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13150	-110	5	-0.83	2920981700	224221	50.99	13300	13300	12820	17230	9290	13260	13027.11	2.07	-31725	14273	13766	12903	12396	11533	14020	12650	89	3970	500	9280	10	1	17735840	2332	-7.74	5.82	12	1.26	-1700.00	2260.00	17830	20230626	-26.25	6400	20230103	105.47	17830	-26.25	20230626	6400	105.47	20230103	17830	-26.25	20230626	6400	105.47	20230103	2.85	N	396270	500	88 억	366360	N	N	0	N	N
115	20230810	151044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13040	-220	5	-1.66	2814289590	216083	49.14	13300	13300	12820	17230	9290	13260	13024.00	2.07	-29465	14273	13766	12903	12396	11533	14020	12650	89	3970	500	9280	10	1	17735840	2313	-7.67	5.77	12	1.22	-1700.00	2260.00	17830	20230626	-26.86	6400	20230103	103.75	17830	-26.86	20230626	6400	103.75	20230103	17830	-26.86	20230626	6400	103.75	20230103	2.85	N	396270	500	88 억	366360	N	N	0	N	N
116	20230810	141045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	-160	5	-1.21	2322240630	178227	40.53	13300	13300	12820	17230	9290	13260	13029.55	2.07	-11078	14273	13766	12903	12396	11533	14020	12650	89	3970	500	9280	10	1	17735840	2323	-7.71	5.80	12	1.00	-1700.00	2260.00	17830	20230626	-26.53	6400	20230103	104.69	17830	-26.53	20230626	6400	104.69	20230103	17830	-26.53	20230626	6400	104.69	20230103	2.85	N	396270	500	88 억	366360	N	N	0	N	N
117	20230810	131036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	-160	5	-1.21	2054905420	157865	35.90	13300	13300	12820	17230	9290	13260	13016.70	2.07	-18013	14273	13766	12903	12396	11533	14020	12650	89	3970	500	9280	10	1	17735840	2323	-7.71	5.80	12	0.89	-1700.00	2260.00	17830	20230626	-26.53	6400	20230103	104.69	17830	-26.53	20230626	6400	104.69	20230103	17830	-26.53	20230626	6400	104.69	20230103	2.85	N	396270	500	88 억	366360	N	N	0	N	N
118	20230810	121056	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13010	-250	5	-1.89	1789720230	137512	31.27	13300	13300	12820	17230	9290	13260	13014.83	2.07	-16161	14273	13766	12903	12396	11533	14020	12650	89	3970	500	9280	10	1	17735840	2307	-7.65	5.76	12	0.78	-1700.00	2260.00	17830	20230626	-27.03	6400	20230103	103.28	17830	-27.03	20230626	6400	103.28	20230103	17830	-27.03	20230626	6400	103.28	20230103	2.85	N	396270	500	88 억	366360	N	N	0	N	N
119	20230810	111058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13010	-250	5	-1.89	1580997670	121490	27.63	13300	13300	12820	17230	9290	13260	13013.19	2.07	-17048	14273	13766	12903	12396	11533	14020	12650	89	3970	500	9280	10	1	17735840	2307	-7.65	5.76	12	0.68	-1700.00	2260.00	17830	20230626	-27.03	6400	20230103	103.28	17830	-27.03	20230626	6400	103.28	20230103	17830	-27.03	20230626	6400	103.28	20230103	2.85	N	396270	500	88 억	366360	N	N	0	N	N
120	20230810	101051	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13040	-220	5	-1.66	1248262020	95961	21.82	13300	13300	12820	17230	9290	13260	13007.75	2.07	-11751	14273	13766	12903	12396	11533	14020	12650	89	3970	500	9280	10	1	17735840	2313	-7.67	5.77	12	0.54	-1700.00	2260.00	17830	20230626	-26.86	6400	20230103	103.75	17830	-26.86	20230626	6400	103.75	20230103	17830	-26.86	20230626	6400	103.75	20230103	2.85	N	396270	500	88 억	366360	N	N	0	N	N
121	20230810	091101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	-130	5	-0.98	318519620	24327	5.53	13300	13300	12920	17230	9290	13260	13092.55	2.07	-703	14273	13766	12903	12396	11533	14020	12650	89	3970	500	9280	10	1	17735840	2329	-7.72	5.81	12	0.14	-1700.00	2260.00	17830	20230626	-26.36	6400	20230103	105.16	17830	-26.36	20230626	6400	105.16	20230103	17830	-26.36	20230626	6400	105.16	20230103	2.85	N	396270	500	88 억	366360	N	N	0	N	N
122	20230809	161046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13260	1220	2	10.13	5624406150	436619	174.97	12040	13410	12040	15650	8430	12040	12881.38	1.70	68399	12980	12510	12230	11760	11480	12370	11620	89	3610	500	8420	10	1	17735840	2352	-7.80	5.87	12	2.46	-1700.00	2260.00	17830	20230626	-25.63	6400	20230103	107.19	17830	-25.63	20230626	6400	107.19	20230103	17830	-25.63	20230626	6400	107.19	20230103	2.90	N	396270	500	88 억	300992	N	N	38	N	N
123	20230809	151033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13260	1220	2	10.13	5399031890	419563	168.14	12040	13410	12040	15650	8430	12040	12868.24	1.70	64050	12980	12510	12230	11760	11480	12370	11620	89	3610	500	8420	10	1	17735840	2352	-7.80	5.87	12	2.37	-1700.00	2260.00	17830	20230626	-25.63	6400	20230103	107.19	17830	-25.63	20230626	6400	107.19	20230103	17830	-25.63	20230626	6400	107.19	20230103	2.90	N	396270	500	88 억	300992	N	N	38	N	N
124	20230809	141030	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	1090	2	9.05	4027485440	316276	126.75	12040	13240	12040	15650	8430	12040	12734.10	1.70	44938	12980	12510	12230	11760	11480	12370	11620	89	3610	500	8420	10	1	17735840	2329	-7.72	5.81	12	1.78	-1700.00	2260.00	17830	20230626	-26.36	6400	20230103	105.16	17830	-26.36	20230626	6400	105.16	20230103	17830	-26.36	20230626	6400	105.16	20230103	2.90	N	396270	500	88 억	300992	N	N	38	N	N
125	20230809	131054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12860	820	2	6.81	2309960130	184701	74.02	12040	12860	12040	15650	8430	12040	12506.50	1.70	43059	12980	12510	12230	11760	11480	12370	11620	89	3610	500	8420	10	1	17735840	2281	-7.56	5.69	12	1.04	-1700.00	2260.00	17830	20230626	-27.87	6400	20230103	100.94	17830	-27.87	20230626	6400	100.94	20230103	17830	-27.87	20230626	6400	100.94	20230103	2.90	N	396270	500	88 억	300992	N	N	38	N	N
126	20230809	121053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	590	2	4.90	1871064950	150171	60.18	12040	12720	12040	15650	8430	12040	12459.58	1.70	28864	12980	12510	12230	11760	11480	12370	11620	89	3610	500	8420	10	1	17735840	2240	-7.43	5.59	12	0.85	-1700.00	2260.00	17830	20230626	-29.16	6400	20230103	97.34	17830	-29.16	20230626	6400	97.34	20230103	17830	-29.16	20230626	6400	97.34	20230103	2.90	N	396270	500	88 억	300992	N	N	38	N	N
127	20230809	111044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12490	450	2	3.74	1299432290	104736	41.97	12040	12660	12040	15650	8430	12040	12406.76	1.70	10966	12980	12510	12230	11760	11480	12370	11620	89	3610	500	8420	10	1	17735840	2215	-7.35	5.53	12	0.59	-1700.00	2260.00	17830	20230626	-29.95	6400	20230103	95.16	17830	-29.95	20230626	6400	95.16	20230103	17830	-29.95	20230626	6400	95.16	20230103	2.90	N	396270	500	88 억	300992	N	N	38	N	N
128	20230809	101032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12330	290	2	2.41	1026861030	82652	33.12	12040	12660	12040	15650	8430	12040	12423.94	1.70	7237	12980	12510	12230	11760	11480	12370	11620	89	3610	500	8420	10	1	17735840	2187	-7.25	5.46	12	0.47	-1700.00	2260.00	17830	20230626	-30.85	6400	20230103	92.66	17830	-30.85	20230626	6400	92.66	20230103	17830	-30.85	20230626	6400	92.66	20230103	2.90	N	396270	500	88 억	300992	N	N	38	N	N
129	20230809	091038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12630	590	2	4.90	492290020	39715	15.92	12040	12630	12040	15650	8430	12040	12395.62	1.70	6342	12980	12510	12230	11760	11480	12370	11620	89	3610	500	8420	10	1	17735840	2240	-7.43	5.59	12	0.22	-1700.00	2260.00	17830	20230626	-29.16	6400	20230103	97.34	17830	-29.16	20230626	6400	97.34	20230103	17830	-29.16	20230626	6400	97.34	20230103	2.90	N	396270	500	88 억	300992	N	N	38	N	N
130	20230808	161058	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	-460	5	-3.68	3017869590	248276	116.34	12500	12700	11950	16250	8750	12500	12155.38	1.81	-19357	13206	12852	12646	12292	12086	12750	12190	89	3750	500	8750	10	1	17735840	2135	-7.08	5.33	12	1.40	-1700.00	2260.00	17830	20230626	-32.47	6400	20230103	88.12	17830	-32.47	20230626	6400	88.12	20230103	17830	-32.47	20230626	6400	88.12	20230103	2.87	N	396270	500	88 억	320280	N	N	38	N	N
131	20230808	151043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12090	-410	5	-3.28	2943583580	242114	113.46	12500	12700	11950	16250	8750	12500	12157.84	1.81	-21773	13206	12852	12646	12292	12086	12750	12190	89	3750	500	8750	10	1	17735840	2144	-7.11	5.35	12	1.37	-1700.00	2260.00	17830	20230626	-32.19	6400	20230103	88.91	17830	-32.19	20230626	6400	88.91	20230103	17830	-32.19	20230626	6400	88.91	20230103	2.87	N	396270	500	88 억	320280	N	N	0	N	N
132	20230808	141039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11980	-520	5	-4.16	2472264730	202858	95.06	12500	12700	11960	16250	8750	12500	12187.17	1.81	-32918	13206	12852	12646	12292	12086	12750	12190	89	3750	500	8750	10	1	17735840	2125	-7.05	5.30	12	1.14	-1700.00	2260.00	17830	20230626	-32.81	6400	20230103	87.19	17830	-32.81	20230626	6400	87.19	20230103	17830	-32.81	20230626	6400	87.19	20230103	2.87	N	396270	500	88 억	320280	N	N	0	N	N
133	20230808	131029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12060	-440	5	-3.52	2014012480	164722	77.19	12500	12700	12010	16250	8750	12500	12226.74	1.81	-22504	13206	12852	12646	12292	12086	12750	12190	89	3750	500	8750	10	1	17735840	2139	-7.09	5.34	12	0.93	-1700.00	2260.00	17830	20230626	-32.36	6400	20230103	88.44	17830	-32.36	20230626	6400	88.44	20230103	17830	-32.36	20230626	6400	88.44	20230103	2.87	N	396270	500	88 억	320280	N	N	0	N	N
134	20230808	121036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	-420	5	-3.36	1865108610	152365	71.40	12500	12700	12010	16250	8750	12500	12241.06	1.81	-24323	13206	12852	12646	12292	12086	12750	12190	89	3750	500	8750	10	1	17735840	2142	-7.11	5.35	12	0.86	-1700.00	2260.00	17830	20230626	-32.25	6400	20230103	88.75	17830	-32.25	20230626	6400	88.75	20230103	17830	-32.25	20230626	6400	88.75	20230103	2.87	N	396270	500	88 억	320280	N	N	0	N	N
135	20230808	111024	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12050	-450	5	-3.60	1669577540	136160	63.81	12500	12700	12010	16250	8750	12500	12261.88	1.81	-29577	13206	12852	12646	12292	12086	12750	12190	89	3750	500	8750	10	1	17735840	2137	-7.09	5.33	12	0.77	-1700.00	2260.00	17830	20230626	-32.42	6400	20230103	88.28	17830	-32.42	20230626	6400	88.28	20230103	17830	-32.42	20230626	6400	88.28	20230103	2.87	N	396270	500	88 억	320280	N	N	0	N	N
136	20230808	101039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	-130	5	-1.04	639599100	51458	24.11	12500	12700	12320	16250	8750	12500	12429.54	1.81	-9970	13206	12852	12646	12292	12086	12750	12190	89	3750	500	8750	10	1	17735840	2194	-7.28	5.47	12	0.29	-1700.00	2260.00	17830	20230626	-30.62	6400	20230103	93.28	17830	-30.62	20230626	6400	93.28	20230103	17830	-30.62	20230626	6400	93.28	20230103	2.87	N	396270	500	88 억	320280	N	N	0	N	N
137	20230808	091044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	30	2	0.24	146130860	11687	5.48	12500	12700	12450	16250	8750	12500	12503.71	1.81	-1894	13206	12852	12646	12292	12086	12750	12190	89	3750	500	8750	10	1	17735840	2222	-7.37	5.54	12	0.07	-1700.00	2260.00	17830	20230626	-29.73	6400	20230103	95.78	17830	-29.73	20230626	6400	95.78	20230103	17830	-29.73	20230626	6400	95.78	20230103	2.87	N	396270	500	88 억	320280	N	N	0	N	N
138	20230807	161034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12500	-590	5	-4.51	2687798560	212475	82.99	12900	13000	12440	17010	9170	13090	12649.38	2.12	-55715	13716	13402	12956	12642	12196	13560	12800	89	3920	500	9160	10	1	17735840	2217	-7.35	5.53	12	1.20	-1700.00	2260.00	17830	20230626	-29.89	6400	20230103	95.31	17830	-29.89	20230626	6400	95.31	20230103	17830	-29.89	20230626	6400	95.31	20230103	2.89	N	396270	500	88 억	375593	N	N	0	N	N
139	20230807	151033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	-620	5	-4.74	2561871760	202393	79.06	12900	13000	12440	17010	9170	13090	12657.16	2.12	-57302	13716	13402	12956	12642	12196	13560	12800	89	3920	500	9160	10	1	17735840	2212	-7.34	5.52	12	1.14	-1700.00	2260.00	17830	20230626	-30.06	6400	20230103	94.84	17830	-30.06	20230626	6400	94.84	20230103	17830	-30.06	20230626	6400	94.84	20230103	2.89	N	396270	500	88 억	375593	N	N	0	N	N
140	20230807	141040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12470	-620	5	-4.74	2205800130	173852	67.91	12900	13000	12440	17010	9170	13090	12686.99	2.12	-52136	13716	13402	12956	12642	12196	13560	12800	89	3920	500	9160	10	1	17735840	2212	-7.34	5.52	12	0.98	-1700.00	2260.00	17830	20230626	-30.06	6400	20230103	94.84	17830	-30.06	20230626	6400	94.84	20230103	17830	-30.06	20230626	6400	94.84	20230103	2.89	N	396270	500	88 억	375593	N	N	0	N	N
141	20230807	131027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	-470	5	-3.59	1761931380	138433	54.07	12900	13000	12530	17010	9170	13090	12726.76	2.12	-39246	13716	13402	12956	12642	12196	13560	12800	89	3920	500	9160	10	1	17735840	2238	-7.42	5.58	12	0.78	-1700.00	2260.00	17830	20230626	-29.22	6400	20230103	97.19	17830	-29.22	20230626	6400	97.19	20230103	17830	-29.22	20230626	6400	97.19	20230103	2.89	N	396270	500	88 억	375593	N	N	0	N	N
142	20230807	121027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12710	-380	5	-2.90	1573935510	123595	48.28	12900	13000	12530	17010	9170	13090	12733.61	2.12	-33490	13716	13402	12956	12642	12196	13560	12800	89	3920	500	9160	10	1	17735840	2254	-7.48	5.62	12	0.70	-1700.00	2260.00	17830	20230626	-28.72	6400	20230103	98.59	17830	-28.72	20230626	6400	98.59	20230103	17830	-28.72	20230626	6400	98.59	20230103	2.89	N	396270	500	88 억	375593	N	N	0	N	N
143	20230807	111018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12660	-430	5	-3.28	1423205950	111737	43.64	12900	13000	12530	17010	9170	13090	12735.99	2.12	-34881	13716	13402	12956	12642	12196	13560	12800	89	3920	500	9160	10	1	17735840	2245	-7.45	5.60	12	0.63	-1700.00	2260.00	17830	20230626	-29.00	6400	20230103	97.81	17830	-29.00	20230626	6400	97.81	20230103	17830	-29.00	20230626	6400	97.81	20230103	2.89	N	396270	500	88 억	375593	N	N	0	N	N
144	20230807	101031	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	-400	5	-3.06	1119167150	87683	34.25	12900	13000	12590	17010	9170	13090	12762.48	2.12	-26454	13716	13402	12956	12642	12196	13560	12800	89	3920	500	9160	10	1	17735840	2251	-7.46	5.62	12	0.49	-1700.00	2260.00	17830	20230626	-28.83	6400	20230103	98.28	17830	-28.83	20230626	6400	98.28	20230103	17830	-28.83	20230626	6400	98.28	20230103	2.89	N	396270	500	88 억	375593	N	N	0	N	N
145	20230807	091029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12810	-280	5	-2.14	265706300	20708	8.09	12900	12940	12750	17010	9170	13090	12826.63	2.12	-10797	13716	13402	12956	12642	12196	13560	12800	89	3920	500	9160	10	1	17735840	2272	-7.54	5.67	12	0.12	-1700.00	2260.00	17830	20230626	-28.15	6400	20230103	100.16	17830	-28.15	20230626	6400	100.16	20230103	17830	-28.15	20230626	6400	100.16	20230103	2.89	N	396270	500	88 억	375593	N	N	0	N	N
146	20230804	161022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13090	310	2	2.43	3298765930	254906	78.51	12700	13270	12510	16610	8950	12780	12941.17	2.06	8926	13460	13120	12730	12390	12000	12925	12195	89	3830	500	8940	10	1	17735840	2322	-7.70	5.79	12	1.44	-1700.00	2260.00	17830	20230626	-26.58	6400	20230103	104.53	17830	-26.58	20230626	6400	104.53	20230103	17830	-26.58	20230626	6400	104.53	20230103	2.99	N	396270	500	88 억	365174	N	N	0	N	N
147	20230804	151021	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13090	310	2	2.43	3184145010	246166	75.82	12700	13270	12510	16610	8950	12780	12935.06	2.06	7483	13460	13120	12730	12390	12000	12925	12195	89	3830	500	8940	10	1	17735840	2322	-7.70	5.79	12	1.39	-1700.00	2260.00	17830	20230626	-26.58	6400	20230103	104.53	17830	-26.58	20230626	6400	104.53	20230103	17830	-26.58	20230626	6400	104.53	20230103	2.99	N	396270	500	88 억	365174	N	N	0	N	N
148	20230804	141036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12860	80	2	0.63	2404950280	186640	57.49	12700	13270	12510	16610	8950	12780	12885.60	2.06	-13541	13460	13120	12730	12390	12000	12925	12195	89	3830	500	8940	10	1	17735840	2281	-7.56	5.69	12	1.05	-1700.00	2260.00	17830	20230626	-27.87	6400	20230103	100.94	17830	-27.87	20230626	6400	100.94	20230103	17830	-27.87	20230626	6400	100.94	20230103	2.99	N	396270	500	88 억	365174	N	N	0	N	N
149	20230804	131019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12730	-50	5	-0.39	2123249220	164577	50.69	12700	13270	12510	16610	8950	12780	12901.38	2.06	-16978	13460	13120	12730	12390	12000	12925	12195	89	3830	500	8940	10	1	17735840	2258	-7.49	5.63	12	0.93	-1700.00	2260.00	17830	20230626	-28.60	6400	20230103	98.91	17830	-28.60	20230626	6400	98.91	20230103	17830	-28.60	20230626	6400	98.91	20230103	2.99	N	396270	500	88 억	365174	N	N	0	N	N
150	20230804	121012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12750	-30	5	-0.23	1785225340	137991	42.50	12700	13270	12510	16610	8950	12780	12937.46	2.06	-12736	13460	13120	12730	12390	12000	12925	12195	89	3830	500	8940	10	1	17735840	2261	-7.50	5.64	12	0.78	-1700.00	2260.00	17830	20230626	-28.49	6400	20230103	99.22	17830	-28.49	20230626	6400	99.22	20230103	17830	-28.49	20230626	6400	99.22	20230103	2.99	N	396270	500	88 억	365174	N	N	0	N	N
151	20230804	111026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12880	100	2	0.78	1382052840	106483	32.80	12700	13270	12510	16610	8950	12780	12979.43	2.06	-9992	13460	13120	12730	12390	12000	12925	12195	89	3830	500	8940	10	1	17735840	2284	-7.58	5.70	12	0.60	-1700.00	2260.00	17830	20230626	-27.76	6400	20230103	101.25	17830	-27.76	20230626	6400	101.25	20230103	17830	-27.76	20230626	6400	101.25	20230103	2.99	N	396270	500	88 억	365174	N	N	0	N	N
152	20230804	101007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13110	330	2	2.58	1008174370	77673	23.92	12700	13270	12510	16610	8950	12780	12980.19	2.06	-2625	13460	13120	12730	12390	12000	12925	12195	89	3830	500	8940	10	1	17735840	2325	-7.71	5.80	12	0.44	-1700.00	2260.00	17830	20230626	-26.47	6400	20230103	104.84	17830	-26.47	20230626	6400	104.84	20230103	17830	-26.47	20230626	6400	104.84	20230103	2.99	N	396270	500	88 억	365174	N	N	0	N	N
153	20230804	091007	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12650	-130	5	-1.02	150873890	11947	3.68	12700	12730	12510	16610	8950	12780	12626.28	2.06	-4950	13460	13120	12730	12390	12000	12925	12195	89	3830	500	8940	10	1	17735840	2244	-7.44	5.60	12	0.07	-1700.00	2260.00	17830	20230626	-29.05	6400	20230103	97.66	17830	-29.05	20230626	6400	97.66	20230103	17830	-29.05	20230626	6400	97.66	20230103	2.99	N	396270	500	88 억	365174	N	N	0	N	N
154	20230803	161012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12780	-320	5	-2.44	4102398740	323263	74.15	13030	13070	12340	17030	9170	13100	12690.10	2.22	-33006	14733	13916	13503	12686	12273	13710	12480	89	3930	500	9170	10	1	17735840	2267	-7.52	5.65	12	1.82	-1700.00	2260.00	17830	20230626	-28.32	6400	20230103	99.69	17830	-28.32	20230626	6400	99.69	20230103	17830	-28.32	20230626	6400	99.69	20230103	3.01	N	396270	500	88 억	393169	N	N	0	N	N
155	20230803	151018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12710	-390	5	-2.98	3957889090	311936	71.55	13030	13070	12340	17030	9170	13100	12687.88	2.22	-32825	14733	13916	13503	12686	12273	13710	12480	89	3930	500	9170	10	1	17735840	2254	-7.48	5.62	12	1.76	-1700.00	2260.00	17830	20230626	-28.72	6400	20230103	98.59	17830	-28.72	20230626	6400	98.59	20230103	17830	-28.72	20230626	6400	98.59	20230103	3.01	N	396270	500	88 억	393169	N	N	0	N	N
156	20230803	141011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12690	-410	5	-3.13	3501131180	275975	63.30	13030	13070	12340	17030	9170	13100	12686.11	2.22	-39544	14733	13916	13503	12686	12273	13710	12480	89	3930	500	9170	10	1	17735840	2251	-7.46	5.62	12	1.56	-1700.00	2260.00	17830	20230626	-28.83	6400	20230103	98.28	17830	-28.83	20230626	6400	98.28	20230103	17830	-28.83	20230626	6400	98.28	20230103	3.01	N	396270	500	88 억	393169	N	N	0	N	N
157	20230803	131012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	-480	5	-3.66	2605336000	205976	47.25	13030	13070	12340	17030	9170	13100	12648.29	2.22	-22254	14733	13916	13503	12686	12273	13710	12480	89	3930	500	9170	10	1	17735840	2238	-7.42	5.58	12	1.16	-1700.00	2260.00	17830	20230626	-29.22	6400	20230103	97.19	17830	-29.22	20230626	6400	97.19	20230103	17830	-29.22	20230626	6400	97.19	20230103	3.01	N	396270	500	88 억	393169	N	N	0	N	N
158	20230803	121018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	-730	5	-5.57	2326428160	183569	42.11	13030	13070	12340	17030	9170	13100	12672.85	2.22	-22101	14733	13916	13503	12686	12273	13710	12480	89	3930	500	9170	10	1	17735840	2194	-7.28	5.47	12	1.04	-1700.00	2260.00	17830	20230626	-30.62	6400	20230103	93.28	17830	-30.62	20230626	6400	93.28	20230103	17830	-30.62	20230626	6400	93.28	20230103	3.01	N	396270	500	88 억	393169	N	N	0	N	N
159	20230803	111005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12530	-570	5	-4.35	1866598220	146572	33.62	13030	13070	12430	17030	9170	13100	12734.52	2.22	-13239	14733	13916	13503	12686	12273	13710	12480	89	3930	500	9170	10	1	17735840	2222	-7.37	5.54	12	0.83	-1700.00	2260.00	17830	20230626	-29.73	6400	20230103	95.78	17830	-29.73	20230626	6400	95.78	20230103	17830	-29.73	20230626	6400	95.78	20230103	3.01	N	396270	500	88 억	393169	N	N	0	N	N
160	20230803	101003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12700	-400	5	-3.05	1195478870	93195	21.38	13030	13070	12700	17030	9170	13100	12827.13	2.22	-10748	14733	13916	13503	12686	12273	13710	12480	89	3930	500	9170	10	1	17735840	2252	-7.47	5.62	12	0.53	-1700.00	2260.00	17830	20230626	-28.77	6400	20230103	98.44	17830	-28.77	20230626	6400	98.44	20230103	17830	-28.77	20230626	6400	98.44	20230103	3.01	N	396270	500	88 억	393169	N	N	0	N	N
161	20230803	091005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12740	-360	5	-2.75	302868840	23599	5.41	13030	13030	12700	17030	9170	13100	12831.68	2.22	-1154	14733	13916	13503	12686	12273	13710	12480	89	3930	500	9170	10	1	17735840	2260	-7.49	5.64	12	0.13	-1700.00	2260.00	17830	20230626	-28.55	6400	20230103	99.06	17830	-28.55	20230626	6400	99.06	20230103	17830	-28.55	20230626	6400	99.06	20230103	3.01	N	396270	500	88 억	393169	N	N	0	N	N
162	20230802	161012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	-1010	5	-7.16	5855056120	430640	70.83	13830	14320	13090	18340	9880	14110	13597.15	2.64	-79365	14870	14490	14120	13740	13370	14680	13930	89	4230	500	9870	10	1	17735840	2323	-7.71	5.80	12	2.43	-1700.00	2260.00	17830	20230626	-26.53	6400	20230103	104.69	17830	-26.53	20230626	6400	104.69	20230103	17830	-26.53	20230626	6400	104.69	20230103	2.94	N	396270	500	88 억	467728	N	N	96	N	N
163	20230802	151025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13140	-970	5	-6.87	5594929200	410810	67.57	13830	14320	13130	18340	9880	14110	13619.26	2.64	-80446	14870	14490	14120	13740	13370	14680	13930	89	4230	500	9870	10	1	17735840	2330	-7.73	5.81	12	2.32	-1700.00	2260.00	17830	20230626	-26.30	6400	20230103	105.31	17830	-26.30	20230626	6400	105.31	20230103	17830	-26.30	20230626	6400	105.31	20230103	2.94	N	396270	500	88 억	467728	N	N	96	N	N
164	20230802	141012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13200	-910	5	-6.45	4593981100	334999	55.10	13830	14320	13200	18340	9880	14110	13713.41	2.64	-87830	14870	14490	14120	13740	13370	14680	13930	89	4230	500	9870	10	1	17735840	2341	-7.76	5.84	12	1.89	-1700.00	2260.00	17830	20230626	-25.97	6400	20230103	106.25	17830	-25.97	20230626	6400	106.25	20230103	17830	-25.97	20230626	6400	106.25	20230103	2.94	N	396270	500	88 억	467728	N	N	96	N	N
165	20230802	131004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-580	5	-4.11	3870045660	280826	46.19	13830	14320	13520	18340	9880	14110	13780.93	2.64	-83237	14870	14490	14120	13740	13370	14680	13930	89	4230	500	9870	10	1	17735840	2400	-7.96	5.99	12	1.58	-1700.00	2260.00	17830	20230626	-24.12	6400	20230103	111.41	17830	-24.12	20230626	6400	111.41	20230103	17830	-24.12	20230626	6400	111.41	20230103	2.94	N	396270	500	88 억	467728	N	N	96	N	N
166	20230802	121000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13620	-490	5	-3.47	3427969720	248277	40.84	13830	14320	13550	18340	9880	14110	13807.03	2.64	-70530	14870	14490	14120	13740	13370	14680	13930	89	4230	500	9870	10	1	17735840	2416	-8.01	6.03	12	1.40	-1700.00	2260.00	17830	20230626	-23.61	6400	20230103	112.81	17830	-23.61	20230626	6400	112.81	20230103	17830	-23.61	20230626	6400	112.81	20230103	2.94	N	396270	500	88 억	467728	N	N	96	N	N
167	20230802	111003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13750	-360	5	-2.55	2544182420	183585	30.20	13830	14320	13650	18340	9880	14110	13858.33	2.64	-64696	14870	14490	14120	13740	13370	14680	13930	89	4230	500	9870	10	1	17735840	2439	-8.09	6.08	12	1.04	-1700.00	2260.00	17830	20230626	-22.88	6400	20230103	114.84	17830	-22.88	20230626	6400	114.84	20230103	17830	-22.88	20230626	6400	114.84	20230103	2.94	N	396270	500	88 억	467728	N	N	96	N	N
168	20230802	101003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13920	-190	5	-1.35	1264074230	90414	14.87	13830	14320	13770	18340	9880	14110	13980.95	2.64	-14481	14870	14490	14120	13740	13370	14680	13930	89	4230	500	9870	10	1	17735840	2469	-8.19	6.16	12	0.51	-1700.00	2260.00	17830	20230626	-21.93	6400	20230103	117.50	17830	-21.93	20230626	6400	117.50	20230103	17830	-21.93	20230626	6400	117.50	20230103	2.94	N	396270	500	88 억	467728	N	N	96	N	N
169	20230802	091003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13890	-220	5	-1.56	330031840	23732	3.90	13830	14070	13770	18340	9880	14110	13906.58	2.64	-1554	14870	14490	14120	13740	13370	14680	13930	89	4230	500	9870	10	1	17735840	2464	-8.17	6.15	12	0.13	-1700.00	2260.00	17830	20230626	-22.10	6400	20230103	117.03	17830	-22.10	20230626	6400	117.03	20230103	17830	-22.10	20230626	6400	117.03	20230103	2.94	N	396270	500	88 억	467728	N	N	96	N	N
170	20230801	161002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14110	190	2	1.36	8537390250	603024	111.77	14060	14500	13750	18090	9750	13920	14157.76	2.81	-27323	14533	14226	13613	13306	12693	14380	13460	89	4170	500	9740	10	1	17735840	2503	-8.30	6.24	12	3.40	-1700.00	2260.00	17830	20230626	-20.86	6400	20230103	120.47	17830	-20.86	20230626	6400	120.47	20230103	17830	-20.86	20230626	6400	120.47	20230103	2.96	N	396270	500	88 억	498916	N	N	96	N	N
171	20230801	150957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14130	210	2	1.51	8335673430	588737	109.12	14060	14500	13750	18090	9750	13920	14158.69	2.81	-32222	14533	14226	13613	13306	12693	14380	13460	89	4170	500	9740	10	1	17735840	2506	-8.31	6.25	12	3.32	-1700.00	2260.00	17830	20230626	-20.75	6400	20230103	120.78	17830	-20.75	20230626	6400	120.78	20230103	17830	-20.75	20230626	6400	120.78	20230103	2.96	N	396270	500	88 억	498916	N	N	0	N	N
172	20230801	141016	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14120	200	2	1.44	7561856730	533845	98.95	14060	14500	13750	18090	9750	13920	14165.03	2.81	-39139	14533	14226	13613	13306	12693	14380	13460	89	4170	500	9740	10	1	17735840	2504	-8.31	6.25	12	3.01	-1700.00	2260.00	17830	20230626	-20.81	6400	20230103	120.62	17830	-20.81	20230626	6400	120.62	20230103	17830	-20.81	20230626	6400	120.62	20230103	2.96	N	396270	500	88 억	498916	N	N	0	N	N
173	20230801	130953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14060	140	2	1.01	6187985980	435298	80.68	14060	14500	13950	18090	9750	13920	14215.72	2.81	-20279	14533	14226	13613	13306	12693	14380	13460	89	4170	500	9740	10	1	17735840	2494	-8.27	6.22	12	2.45	-1700.00	2260.00	17830	20230626	-21.14	6400	20230103	119.69	17830	-21.14	20230626	6400	119.69	20230103	17830	-21.14	20230626	6400	119.69	20230103	2.96	N	396270	500	88 억	498916	N	N	0	N	N
174	20230801	120953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14150	230	2	1.65	5793347730	407283	75.49	14060	14500	13950	18090	9750	13920	14224.60	2.81	-18402	14533	14226	13613	13306	12693	14380	13460	89	4170	500	9740	10	1	17735840	2510	-8.32	6.26	12	2.30	-1700.00	2260.00	17830	20230626	-20.64	6400	20230103	121.09	17830	-20.64	20230626	6400	121.09	20230103	17830	-20.64	20230626	6400	121.09	20230103	2.96	N	396270	500	88 억	498916	N	N	0	N	N
175	20230801	110949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14050	130	2	0.93	5275592060	370454	68.66	14060	14500	13950	18090	9750	13920	14241.14	2.81	-4437	14533	14226	13613	13306	12693	14380	13460	89	4170	500	9740	10	1	17735840	2492	-8.26	6.22	12	2.09	-1700.00	2260.00	17830	20230626	-21.20	6400	20230103	119.53	17830	-21.20	20230626	6400	119.53	20230103	17830	-21.20	20230626	6400	119.53	20230103	2.96	N	396270	500	88 억	498916	N	N	0	N	N
176	20230801	100956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14250	330	2	2.37	4141844270	290769	53.89	14060	14500	13950	18090	9750	13920	14244.78	2.81	-10508	14533	14226	13613	13306	12693	14380	13460	89	4170	500	9740	10	1	17735840	2527	-8.38	6.31	12	1.64	-1700.00	2260.00	17830	20230626	-20.08	6400	20230103	122.66	17830	-20.08	20230626	6400	122.66	20230103	17830	-20.08	20230626	6400	122.66	20230103	2.96	N	396270	500	88 억	498916	N	N	0	N	N
177	20230801	090947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14240	320	2	2.30	1456730120	102600	19.02	14060	14470	13950	18090	9750	13920	14198.97	2.81	5358	14533	14226	13613	13306	12693	14380	13460	89	4170	500	9740	10	1	17735840	2526	-8.38	6.30	12	0.58	-1700.00	2260.00	17830	20230626	-20.13	6400	20230103	122.50	17830	-20.13	20230626	6400	122.50	20230103	17830	-20.13	20230626	6400	122.50	20230103	2.96	N	396270	500	88 억	498916	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History