KissMeData/059090/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11090	620	2	5.92	10036810120	898858	130.83	10470	11510	10470	13610	7330	10470	11166.29	6.71	-22728	10830	10650	10430	10250	10030	10740	10340	167	3140	500	6490	10	1	33416778	3706	-6.71	2.32	12	2.69	-1653.00	4784.00	14770	20230307	-24.92	5920	20220930	87.33	14770	-24.92	20230307	7150	55.10	20230103	14770	-24.92	20230307	5920	87.33	20220930	2.28	N	059090	500	167 억	2241276	N	N	17	N	N
3	20230831	150724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11060	590	2	5.64	9782606330	875860	127.48	10470	11510	10470	13610	7330	10470	11169.14	6.71	-16346	10830	10650	10430	10250	10030	10740	10340	167	3140	500	6490	10	1	33416778	3696	-6.69	2.31	12	2.62	-1653.00	4784.00	14770	20230307	-25.12	5920	20220930	86.82	14770	-25.12	20230307	7150	54.69	20230103	14770	-25.12	20230307	5920	86.82	20220930	2.28	N	059090	500	167 억	2241276	N	N	35	N	N
4	20230831	140803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11080	610	2	5.83	9006382420	805415	117.23	10470	11510	10470	13610	7330	10470	11182.29	6.71	-15170	10830	10650	10430	10250	10030	10740	10340	167	3140	500	6490	10	1	33416778	3703	-6.70	2.32	12	2.41	-1653.00	4784.00	14770	20230307	-24.98	5920	20220930	87.16	14770	-24.98	20230307	7150	54.97	20230103	14770	-24.98	20230307	5920	87.16	20220930	2.28	N	059090	500	167 억	2241276	N	N	35	N	N
5	20230831	130741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11240	770	2	7.35	8401166060	751222	109.34	10470	11510	10470	13610	7330	10470	11183.33	6.71	1779	10830	10650	10430	10250	10030	10740	10340	167	3140	500	6490	10	1	33416778	3756	-6.80	2.35	12	2.25	-1653.00	4784.00	14770	20230307	-23.90	5920	20220930	89.86	14770	-23.90	20230307	7150	57.20	20230103	14770	-23.90	20230307	5920	89.86	20220930	2.28	N	059090	500	167 억	2241276	N	N	35	N	N
6	20230831	120757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11220	750	2	7.16	7930727270	709203	103.23	10470	11510	10470	13610	7330	10470	11182.59	6.71	8596	10830	10650	10430	10250	10030	10740	10340	167	3140	500	6490	10	1	33416778	3749	-6.79	2.35	12	2.12	-1653.00	4784.00	14770	20230307	-24.04	5920	20220930	89.53	14770	-24.04	20230307	7150	56.92	20230103	14770	-24.04	20230307	5920	89.53	20220930	2.28	N	059090	500	167 억	2241276	N	N	35	N	N
7	20230831	111101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11210	740	2	7.07	7408493340	662778	96.47	10470	11510	10470	13610	7330	10470	11177.94	6.71	24458	10830	10650	10430	10250	10030	10740	10340	167	3140	500	6490	10	1	33416778	3746	-6.78	2.34	12	1.98	-1653.00	4784.00	14770	20230307	-24.10	5920	20220930	89.36	14770	-24.10	20230307	7150	56.78	20230103	14770	-24.10	20230307	5920	89.36	20220930	2.28	N	059090	500	167 억	2241276	N	N	35	N	N
8	20230831	100836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11260	790	2	7.55	6189334270	554662	80.73	10470	11510	10470	13610	7330	10470	11158.75	6.71	19541	10830	10650	10430	10250	10030	10740	10340	167	3140	500	6490	10	1	33416778	3763	-6.81	2.35	12	1.66	-1653.00	4784.00	14770	20230307	-23.76	5920	20220930	90.20	14770	-23.76	20230307	7150	57.48	20230103	14770	-23.76	20230307	5920	90.20	20220930	2.28	N	059090	500	167 억	2241276	N	N	35	N	N
9	20230831	090718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10870	400	2	3.82	740080450	68941	10.03	10470	10920	10470	13610	7330	10470	10734.98	6.71	-2233	10830	10650	10430	10250	10030	10740	10340	167	3140	500	6490	10	1	33416778	3632	-6.58	2.27	12	0.21	-1653.00	4784.00	14770	20230307	-26.40	5920	20220930	83.61	14770	-26.40	20230307	7150	52.03	20230103	14770	-26.40	20230307	5920	83.61	20220930	2.28	N	059090	500	167 억	2241276	N	N	35	N	N
10	20230830	160559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10470	570	2	5.76	7136363850	683828	95.09	10280	10610	10210	12870	6930	9900	10435.86	6.51	61263	10500	10200	9860	9560	9220	10030	9390	167	2970	500	6130	10	1	33416778	3499	-6.33	2.19	12	2.05	-1653.00	4784.00	14770	20230307	-29.11	5920	20220930	76.86	14770	-29.11	20230307	7150	46.43	20230103	14770	-29.11	20230307	5920	76.86	20220930	2.31	N	059090	500	167 억	2176970	N	N	35	N	N
11	20230830	150705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10480	580	2	5.86	6866909000	658113	91.51	10280	10610	10210	12870	6930	9900	10434.24	6.51	61905	10500	10200	9860	9560	9220	10030	9390	167	2970	500	6130	10	1	33416778	3502	-6.34	2.19	12	1.97	-1653.00	4784.00	14770	20230307	-29.05	5920	20220930	77.03	14770	-29.05	20230307	7150	46.57	20230103	14770	-29.05	20230307	5920	77.03	20220930	2.31	N	059090	500	167 억	2176970	N	N	100	N	N
12	20230830	140740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10510	610	2	6.16	6528205200	625857	87.03	10280	10610	10210	12870	6930	9900	10430.83	6.51	63309	10500	10200	9860	9560	9220	10030	9390	167	2970	500	6130	10	1	33416778	3512	-6.36	2.20	12	1.87	-1653.00	4784.00	14770	20230307	-28.84	5920	20220930	77.53	14770	-28.84	20230307	7150	46.99	20230103	14770	-28.84	20230307	5920	77.53	20220930	2.31	N	059090	500	167 억	2176970	N	N	100	N	N
13	20230830	130728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10580	680	2	6.87	6151694230	590058	82.05	10280	10610	10210	12870	6930	9900	10425.58	6.51	60445	10500	10200	9860	9560	9220	10030	9390	167	2970	500	6130	10	1	33416778	3535	-6.40	2.21	12	1.77	-1653.00	4784.00	14770	20230307	-28.37	5920	20220930	78.72	14770	-28.37	20230307	7150	47.97	20230103	14770	-28.37	20230307	5920	78.72	20220930	2.31	N	059090	500	167 억	2176970	N	N	100	N	N
14	20230830	120741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10500	600	2	6.06	5174004770	497228	69.14	10280	10570	10210	12870	6930	9900	10405.70	6.51	41821	10500	10200	9860	9560	9220	10030	9390	167	2970	500	6130	10	1	33416778	3509	-6.35	2.19	12	1.49	-1653.00	4784.00	14770	20230307	-28.91	5920	20220930	77.36	14770	-28.91	20230307	7150	46.85	20230103	14770	-28.91	20230307	5920	77.36	20220930	2.31	N	059090	500	167 억	2176970	N	N	100	N	N
15	20230830	111052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10320	420	2	4.24	4520547320	434682	60.44	10280	10570	10210	12870	6930	9900	10399.67	6.51	32585	10500	10200	9860	9560	9220	10030	9390	167	2970	500	6130	10	1	33416778	3449	-6.24	2.16	12	1.30	-1653.00	4784.00	14770	20230307	-30.13	5920	20220930	74.32	14770	-30.13	20230307	7150	44.34	20230103	14770	-30.13	20230307	5920	74.32	20220930	2.31	N	059090	500	167 억	2176970	N	N	100	N	N
16	20230830	100805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10350	450	2	4.55	4022203130	386209	53.70	10280	10570	10270	12870	6930	9900	10414.58	6.51	29703	10500	10200	9860	9560	9220	10030	9390	167	2970	500	6130	10	1	33416778	3459	-6.26	2.16	12	1.16	-1653.00	4784.00	14770	20230307	-29.93	5920	20220930	74.83	14770	-29.93	20230307	7150	44.76	20230103	14770	-29.93	20230307	5920	74.83	20220930	2.31	N	059090	500	167 억	2176970	N	N	100	N	N
17	20230830	090707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10420	520	2	5.25	1788082920	172307	23.96	10280	10490	10270	12870	6930	9900	10377.31	6.51	-12557	10500	10200	9860	9560	9220	10030	9390	167	2970	500	6130	10	1	33416778	3482	-6.30	2.18	12	0.52	-1653.00	4784.00	14770	20230307	-29.45	5920	20220930	76.01	14770	-29.45	20230307	7150	45.73	20230103	14770	-29.45	20230307	5920	76.01	20220930	2.31	N	059090	500	167 억	2176970	N	N	100	N	N
18	20230829	160555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9900	-220	5	-2.17	7060208370	717930	378.07	10050	10160	9520	13150	7090	10120	9834.05	6.23	95166	10500	10310	10190	10000	9880	10250	9940	167	3030	500	6270	10	1	33416778	3308	-5.99	2.07	12	2.15	-1653.00	4784.00	14770	20230307	-32.97	5920	20220930	67.23	14770	-32.97	20230307	7150	38.46	20230103	14770	-32.97	20230307	5920	67.23	20220930	2.33	N	059090	500	167 억	2081053	N	N	100	N	N
19	20230829	150710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	-250	5	-2.47	6946521810	706438	372.02	10050	10160	9520	13150	7090	10120	9833.17	6.23	93584	10500	10310	10190	10000	9880	10250	9940	167	3030	500	6270	10	1	33416778	3298	-5.97	2.06	12	2.11	-1653.00	4784.00	14770	20230307	-33.18	5920	20220930	66.72	14770	-33.18	20230307	7150	38.04	20230103	14770	-33.18	20230307	5920	66.72	20220930	2.33	N	059090	500	167 억	2081053	N	N	51	N	N
20	20230829	140804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9880	-240	5	-2.37	6565701600	667950	351.75	10050	10160	9520	13150	7090	10120	9829.63	6.23	82915	10500	10310	10190	10000	9880	10250	9940	167	3030	500	6270	10	1	33416778	3302	-5.98	2.07	12	2.00	-1653.00	4784.00	14770	20230307	-33.11	5920	20220930	66.89	14770	-33.11	20230307	7150	38.18	20230103	14770	-33.11	20230307	5920	66.89	20220930	2.33	N	059090	500	167 억	2081053	N	N	51	N	N
21	20230829	130730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	-270	5	-2.67	6093733940	620137	326.57	10050	10160	9520	13150	7090	10120	9826.43	6.23	71131	10500	10310	10190	10000	9880	10250	9940	167	3030	500	6270	10	1	33416778	3292	-5.96	2.06	12	1.86	-1653.00	4784.00	14770	20230307	-33.31	5920	20220930	66.39	14770	-33.31	20230307	7150	37.76	20230103	14770	-33.31	20230307	5920	66.39	20220930	2.33	N	059090	500	167 억	2081053	N	N	51	N	N
22	20230829	120752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	-250	5	-2.47	5678659870	578088	304.43	10050	10160	9520	13150	7090	10120	9823.18	6.23	63405	10500	10310	10190	10000	9880	10250	9940	167	3030	500	6270	10	1	33416778	3298	-5.97	2.06	12	1.73	-1653.00	4784.00	14770	20230307	-33.18	5920	20220930	66.72	14770	-33.18	20230307	7150	38.04	20230103	14770	-33.18	20230307	5920	66.72	20220930	2.33	N	059090	500	167 억	2081053	N	N	51	N	N
23	20230829	111223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9580	-540	5	-5.34	5018021030	510176	268.66	10050	10160	9520	13150	7090	10120	9835.86	6.23	51666	10500	10310	10190	10000	9880	10250	9940	167	3030	500	6270	10	1	33416778	3201	-5.80	2.00	12	1.53	-1653.00	4784.00	14770	20230307	-35.14	5920	20220930	61.82	14770	-35.14	20230307	7150	33.99	20230103	14770	-35.14	20230307	5920	61.82	20220930	2.33	N	059090	500	167 억	2081053	N	N	51	N	N
24	20230829	100832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10030	-90	5	-0.89	1473446050	146642	77.22	10050	10160	9920	13150	7090	10120	10047.91	6.23	9267	10500	10310	10190	10000	9880	10250	9940	167	3030	500	6270	10	1	33416778	3352	-6.07	2.10	12	0.44	-1653.00	4784.00	14770	20230307	-32.09	5920	20220930	69.43	14770	-32.09	20230307	7150	40.28	20230103	14770	-32.09	20230307	5920	69.43	20220930	2.33	N	059090	500	167 억	2081053	N	N	51	N	N
25	20230829	090544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10090	-30	5	-0.30	242253300	24033	12.66	10050	10160	10010	13150	7090	10120	10080.03	6.23	4809	10500	10310	10190	10000	9880	10250	9940	167	3030	500	6270	10	1	33416778	3372	-6.10	2.11	12	0.07	-1653.00	4784.00	14770	20230307	-31.69	5920	20220930	70.44	14770	-31.69	20230307	7150	41.12	20230103	14770	-31.69	20230307	5920	70.44	20220930	2.33	N	059090	500	167 억	2081053	N	N	51	N	N
26	20230828	160538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10120	-70	5	-0.69	1856323330	182039	41.72	10380	10380	10070	13240	7140	10190	10197.82	6.26	-10623	11016	10602	10386	9972	9756	10495	9865	167	3050	500	6310	10	1	33416778	3382	-6.12	2.12	12	0.54	-1653.00	4784.00	14770	20230307	-31.48	5920	20220930	70.95	14770	-31.48	20230307	7150	41.54	20230103	14770	-31.48	20230307	5920	70.95	20220930	2.35	N	059090	500	167 억	2091731	N	N	51	N	N
27	20230828	150544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10170	-20	5	-0.20	1726995530	169270	38.80	10380	10380	10070	13240	7140	10190	10202.61	6.26	-11545	11016	10602	10386	9972	9756	10495	9865	167	3050	500	6310	10	1	33416778	3398	-6.15	2.13	12	0.51	-1653.00	4784.00	14770	20230307	-31.14	5920	20220930	71.79	14770	-31.14	20230307	7150	42.24	20230103	14770	-31.14	20230307	5920	71.79	20220930	2.35	N	059090	500	167 억	2091731	N	N	6	N	N
28	20230828	140546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10210	20	2	0.20	1387190590	135768	31.12	10380	10380	10070	13240	7140	10190	10217.37	6.26	-13950	11016	10602	10386	9972	9756	10495	9865	167	3050	500	6310	10	1	33416778	3412	-6.18	2.13	12	0.41	-1653.00	4784.00	14770	20230307	-30.87	5920	20220930	72.47	14770	-30.87	20230307	7150	42.80	20230103	14770	-30.87	20230307	5920	72.47	20220930	2.35	N	059090	500	167 억	2091731	N	N	6	N	N
29	20230828	130550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10270	80	2	0.79	1270600660	124334	28.50	10380	10380	10070	13240	7140	10190	10219.26	6.26	-12774	11016	10602	10386	9972	9756	10495	9865	167	3050	500	6310	10	1	33416778	3432	-6.21	2.15	12	0.37	-1653.00	4784.00	14770	20230307	-30.47	5920	20220930	73.48	14770	-30.47	20230307	7150	43.64	20230103	14770	-30.47	20230307	5920	73.48	20220930	2.35	N	059090	500	167 억	2091731	N	N	6	N	N
30	20230828	120544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10260	70	2	0.69	1187105580	116160	26.62	10380	10380	10070	13240	7140	10190	10219.58	6.26	-11731	11016	10602	10386	9972	9756	10495	9865	167	3050	500	6310	10	1	33416778	3429	-6.21	2.14	12	0.35	-1653.00	4784.00	14770	20230307	-30.53	5920	20220930	73.31	14770	-30.53	20230307	7150	43.50	20230103	14770	-30.53	20230307	5920	73.31	20220930	2.35	N	059090	500	167 억	2091731	N	N	6	N	N
31	20230828	110540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10220	30	2	0.29	975604400	95443	21.88	10380	10380	10070	13240	7140	10190	10221.87	6.26	-10582	11016	10602	10386	9972	9756	10495	9865	167	3050	500	6310	10	1	33416778	3415	-6.18	2.14	12	0.29	-1653.00	4784.00	14770	20230307	-30.81	5920	20220930	72.64	14770	-30.81	20230307	7150	42.94	20230103	14770	-30.81	20230307	5920	72.64	20220930	2.35	N	059090	500	167 억	2091731	N	N	6	N	N
32	20230828	100537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10230	40	2	0.39	769105090	75214	17.24	10380	10380	10070	13240	7140	10190	10225.58	6.26	-11438	11016	10602	10386	9972	9756	10495	9865	167	3050	500	6310	10	1	33416778	3419	-6.19	2.14	12	0.23	-1653.00	4784.00	14770	20230307	-30.74	5920	20220930	72.80	14770	-30.74	20230307	7150	43.08	20230103	14770	-30.74	20230307	5920	72.80	20220930	2.35	N	059090	500	167 억	2091731	N	N	6	N	N
33	20230828	090544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10180	-10	5	-0.10	230999140	22671	5.20	10380	10380	10070	13240	7140	10190	10189.19	6.26	-8962	11016	10602	10386	9972	9756	10495	9865	167	3050	500	6310	10	1	33416778	3402	-6.16	2.13	12	0.07	-1653.00	4784.00	14770	20230307	-31.08	5920	20220930	71.96	14770	-31.08	20230307	7150	42.38	20230103	14770	-31.08	20230307	5920	71.96	20220930	2.35	N	059090	500	167 억	2091731	N	N	6	N	N
34	20230825	160539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10190	-750	5	-6.86	4495151600	433726	96.12	10800	10800	10170	14220	7660	10940	10364.95	6.54	-108087	11340	11140	10880	10680	10420	11240	10780	167	3280	500	6780	10	1	33416778	3405	-6.16	2.13	12	1.30	-1653.00	4784.00	14770	20230307	-31.01	5920	20220930	72.13	14770	-31.01	20230307	7150	42.52	20230103	14770	-31.01	20230307	5920	72.13	20220930	2.36	N	059090	500	167 억	2184728	N	N	6	N	N
35	20230825	150544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10220	-720	5	-6.58	4213714710	406121	90.00	10800	10800	10190	14220	7660	10940	10375.52	6.54	-102880	11340	11140	10880	10680	10420	11240	10780	167	3280	500	6780	10	1	33416778	3415	-6.18	2.14	12	1.22	-1653.00	4784.00	14770	20230307	-30.81	5920	20220930	72.64	14770	-30.81	20230307	7150	42.94	20230103	14770	-30.81	20230307	5920	72.64	20220930	2.36	N	059090	500	167 억	2184728	N	N	121	N	N
36	20230825	140541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10250	-690	5	-6.31	3581106310	344203	76.28	10800	10800	10190	14220	7660	10940	10404.05	6.54	-98133	11340	11140	10880	10680	10420	11240	10780	167	3280	500	6780	10	1	33416778	3425	-6.20	2.14	12	1.03	-1653.00	4784.00	14770	20230307	-30.60	5920	20220930	73.14	14770	-30.60	20230307	7150	43.36	20230103	14770	-30.60	20230307	5920	73.14	20220930	2.36	N	059090	500	167 억	2184728	N	N	121	N	N
37	20230825	130540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10300	-640	5	-5.85	3208040310	307842	68.22	10800	10800	10190	14220	7660	10940	10421.06	6.54	-88672	11340	11140	10880	10680	10420	11240	10780	167	3280	500	6780	10	1	33416778	3442	-6.23	2.15	12	0.92	-1653.00	4784.00	14770	20230307	-30.26	5920	20220930	73.99	14770	-30.26	20230307	7150	44.06	20230103	14770	-30.26	20230307	5920	73.99	20220930	2.36	N	059090	500	167 억	2184728	N	N	121	N	N
38	20230825	120539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10270	-670	5	-6.12	2602409100	248652	55.11	10800	10800	10190	14220	7660	10940	10466.07	6.54	-78059	11340	11140	10880	10680	10420	11240	10780	167	3280	500	6780	10	1	33416778	3432	-6.21	2.15	12	0.74	-1653.00	4784.00	14770	20230307	-30.47	5920	20220930	73.48	14770	-30.47	20230307	7150	43.64	20230103	14770	-30.47	20230307	5920	73.48	20220930	2.36	N	059090	500	167 억	2184728	N	N	121	N	N
39	20230825	110541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10430	-510	5	-4.66	1566289070	148107	32.82	10800	10800	10420	14220	7660	10940	10575.39	6.54	-57717	11340	11140	10880	10680	10420	11240	10780	167	3280	500	6780	10	1	33416778	3485	-6.31	2.18	12	0.44	-1653.00	4784.00	14770	20230307	-29.38	5920	20220930	76.18	14770	-29.38	20230307	7150	45.87	20230103	14770	-29.38	20230307	5920	76.18	20220930	2.36	N	059090	500	167 억	2184728	N	N	121	N	N
40	20230825	100542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10540	-400	5	-3.66	970096250	91161	20.20	10800	10800	10480	14220	7660	10940	10641.57	6.54	-32709	11340	11140	10880	10680	10420	11240	10780	167	3280	500	6780	10	1	33416778	3522	-6.38	2.20	12	0.27	-1653.00	4784.00	14770	20230307	-28.64	5920	20220930	78.04	14770	-28.64	20230307	7150	47.41	20230103	14770	-28.64	20230307	5920	78.04	20220930	2.36	N	059090	500	167 억	2184728	N	N	121	N	N
41	20230825	090540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10690	-250	5	-2.29	142770640	13310	2.95	10800	10800	10660	14220	7660	10940	10726.57	6.54	-2126	11340	11140	10880	10680	10420	11240	10780	167	3280	500	6780	10	1	33416778	3572	-6.47	2.23	12	0.04	-1653.00	4784.00	14770	20230307	-27.62	5920	20220930	80.57	14770	-27.62	20230307	7150	49.51	20230103	14770	-27.62	20230307	5920	80.57	20220930	2.36	N	059090	500	167 억	2184728	N	N	121	N	N
42	20230824	160535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10940	440	2	4.19	4912902360	450392	149.49	10900	11080	10620	13650	7350	10500	10908.06	6.30	78889	11073	10786	10463	10176	9853	10930	10320	167	3150	500	6510	10	1	33416778	3656	-6.62	2.29	12	1.35	-1653.00	4784.00	14770	20230307	-25.93	5920	20220930	84.80	14770	-25.93	20230307	7150	53.01	20230103	14770	-25.93	20230307	5920	84.80	20220930	2.38	N	059090	500	167 억	2105980	N	N	121	N	N
43	20230824	150535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10870	370	2	3.52	4786198070	438785	145.63	10900	11080	10620	13650	7350	10500	10907.84	6.30	80316	11073	10786	10463	10176	9853	10930	10320	167	3150	500	6510	10	1	33416778	3632	-6.58	2.27	12	1.31	-1653.00	4784.00	14770	20230307	-26.40	5920	20220930	83.61	14770	-26.40	20230307	7150	52.03	20230103	14770	-26.40	20230307	5920	83.61	20220930	2.38	N	059090	500	167 억	2105980	N	N	58	N	N
44	20230824	140536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11020	520	2	4.95	4481065080	410880	136.37	10900	11080	10620	13650	7350	10500	10906.02	6.30	79921	11073	10786	10463	10176	9853	10930	10320	167	3150	500	6510	10	1	33416778	3683	-6.67	2.30	12	1.23	-1653.00	4784.00	14770	20230307	-25.39	5920	20220930	86.15	14770	-25.39	20230307	7150	54.13	20230103	14770	-25.39	20230307	5920	86.15	20220930	2.38	N	059090	500	167 억	2105980	N	N	58	N	N
45	20230824	130541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	390	2	3.71	4164717470	382034	126.80	10900	11080	10620	13650	7350	10500	10901.43	6.30	78447	11073	10786	10463	10176	9853	10930	10320	167	3150	500	6510	10	1	33416778	3639	-6.59	2.28	12	1.14	-1653.00	4784.00	14770	20230307	-26.27	5920	20220930	83.95	14770	-26.27	20230307	7150	52.31	20230103	14770	-26.27	20230307	5920	83.95	20220930	2.38	N	059090	500	167 억	2105980	N	N	58	N	N
46	20230824	120539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10880	380	2	3.62	3792410300	347880	115.46	10900	11080	10620	13650	7350	10500	10901.49	6.30	73336	11073	10786	10463	10176	9853	10930	10320	167	3150	500	6510	10	1	33416778	3636	-6.58	2.27	12	1.04	-1653.00	4784.00	14770	20230307	-26.34	5920	20220930	83.78	14770	-26.34	20230307	7150	52.17	20230103	14770	-26.34	20230307	5920	83.78	20220930	2.38	N	059090	500	167 억	2105980	N	N	58	N	N
47	20230824	110538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10920	420	2	4.00	3486013180	319764	106.13	10900	11080	10620	13650	7350	10500	10901.83	6.30	77890	11073	10786	10463	10176	9853	10930	10320	167	3150	500	6510	10	1	33416778	3649	-6.61	2.28	12	0.96	-1653.00	4784.00	14770	20230307	-26.07	5920	20220930	84.46	14770	-26.07	20230307	7150	52.73	20230103	14770	-26.07	20230307	5920	84.46	20220930	2.38	N	059090	500	167 억	2105980	N	N	58	N	N
48	20230824	100536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10840	340	2	3.24	2905008220	266510	88.46	10900	11080	10620	13650	7350	10500	10900.18	6.30	68213	11073	10786	10463	10176	9853	10930	10320	167	3150	500	6510	10	1	33416778	3622	-6.56	2.27	12	0.80	-1653.00	4784.00	14770	20230307	-26.61	5920	20220930	83.11	14770	-26.61	20230307	7150	51.61	20230103	14770	-26.61	20230307	5920	83.11	20220930	2.38	N	059090	500	167 억	2105980	N	N	58	N	N
49	20230824	090538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10720	220	2	2.10	623334040	57525	19.09	10900	10930	10710	13650	7350	10500	10835.88	6.30	15068	11073	10786	10463	10176	9853	10930	10320	167	3150	500	6510	10	1	33416778	3582	-6.49	2.24	12	0.17	-1653.00	4784.00	14770	20230307	-27.42	5920	20220930	81.08	14770	-27.42	20230307	7150	49.93	20230103	14770	-27.42	20230307	5920	81.08	20220930	2.38	N	059090	500	167 억	2105980	N	N	58	N	N
50	20230823	160533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10500	90	2	0.86	3142032010	300233	59.92	10350	10750	10140	13530	7290	10410	10465.27	6.15	51157	11816	11112	10736	10032	9656	10925	9845	167	3120	500	6450	10	1	33416778	3509	-6.35	2.19	12	0.90	-1653.00	4784.00	14770	20230307	-28.91	5920	20220930	77.36	14770	-28.91	20230307	7150	46.85	20230103	14770	-28.91	20230307	5920	77.36	20220930	2.40	N	059090	500	167 억	2054828	N	N	58	N	N
51	20230823	150535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10490	80	2	0.77	3036800560	290207	57.92	10350	10750	10140	13530	7290	10410	10464.28	6.15	50332	11816	11112	10736	10032	9656	10925	9845	167	3120	500	6450	10	1	33416778	3505	-6.35	2.19	12	0.87	-1653.00	4784.00	14770	20230307	-28.98	5920	20220930	77.20	14770	-28.98	20230307	7150	46.71	20230103	14770	-28.98	20230307	5920	77.20	20220930	2.40	N	059090	500	167 억	2054828	N	N	23	N	N
52	20230823	140539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10480	70	2	0.67	2825639290	270031	53.89	10350	10750	10140	13530	7290	10410	10464.16	6.15	53327	11816	11112	10736	10032	9656	10925	9845	167	3120	500	6450	10	1	33416778	3502	-6.34	2.19	12	0.81	-1653.00	4784.00	14770	20230307	-29.05	5920	20220930	77.03	14770	-29.05	20230307	7150	46.57	20230103	14770	-29.05	20230307	5920	77.03	20220930	2.40	N	059090	500	167 억	2054828	N	N	23	N	N
53	20230823	130534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10510	100	2	0.96	2719491520	259892	51.87	10350	10750	10140	13530	7290	10410	10463.96	6.15	53974	11816	11112	10736	10032	9656	10925	9845	167	3120	500	6450	10	1	33416778	3512	-6.36	2.20	12	0.78	-1653.00	4784.00	14770	20230307	-28.84	5920	20220930	77.53	14770	-28.84	20230307	7150	46.99	20230103	14770	-28.84	20230307	5920	77.53	20220930	2.40	N	059090	500	167 억	2054828	N	N	23	N	N
54	20230823	120538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10620	210	2	2.02	2572574430	246002	49.10	10350	10750	10140	13530	7290	10410	10457.56	6.15	51542	11816	11112	10736	10032	9656	10925	9845	167	3120	500	6450	10	1	33416778	3549	-6.42	2.22	12	0.74	-1653.00	4784.00	14770	20230307	-28.10	5920	20220930	79.39	14770	-28.10	20230307	7150	48.53	20230103	14770	-28.10	20230307	5920	79.39	20220930	2.40	N	059090	500	167 억	2054828	N	N	23	N	N
55	20230823	110536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10440	30	2	0.29	2209407800	211877	42.29	10350	10630	10140	13530	7290	10410	10427.80	6.15	36478	11816	11112	10736	10032	9656	10925	9845	167	3120	500	6450	10	1	33416778	3489	-6.32	2.18	12	0.63	-1653.00	4784.00	14770	20230307	-29.32	5920	20220930	76.35	14770	-29.32	20230307	7150	46.01	20230103	14770	-29.32	20230307	5920	76.35	20220930	2.40	N	059090	500	167 억	2054828	N	N	23	N	N
56	20230823	100534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10400	-10	5	-0.10	1859008220	178396	35.60	10350	10630	10140	13530	7290	10410	10420.69	6.15	43480	11816	11112	10736	10032	9656	10925	9845	167	3120	500	6450	10	1	33416778	3475	-6.29	2.17	12	0.53	-1653.00	4784.00	14770	20230307	-29.59	5920	20220930	75.68	14770	-29.59	20230307	7150	45.45	20230103	14770	-29.59	20230307	5920	75.68	20220930	2.40	N	059090	500	167 억	2054828	N	N	23	N	N
57	20230823	090540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10170	-240	5	-2.31	306814930	30022	5.99	10350	10410	10140	13530	7290	10410	10218.71	6.15	-3103	11816	11112	10736	10032	9656	10925	9845	167	3120	500	6450	10	1	33416778	3398	-6.15	2.13	12	0.09	-1653.00	4784.00	14770	20230307	-31.14	5920	20220930	71.79	14770	-31.14	20230307	7150	42.24	20230103	14770	-31.14	20230307	5920	71.79	20220930	2.40	N	059090	500	167 억	2054828	N	N	23	N	N
58	20230822	160532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10410	-660	5	-5.96	5292474650	496079	149.81	11110	11440	10360	14390	7750	11070	10668.85	6.48	-134182	11756	11412	11206	10862	10656	11310	10760	167	3320	500	6860	10	1	33416778	3479	-6.30	2.18	12	1.48	-1653.00	4784.00	14770	20230307	-29.52	5920	20220930	75.84	14770	-29.52	20230307	7150	45.59	20230103	14770	-29.52	20230307	5920	75.84	20220930	2.42	N	059090	500	167 억	2163774	N	N	23	N	N
59	20230822	150533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10420	-650	5	-5.87	5050901540	472914	142.81	11110	11440	10360	14390	7750	11070	10680.20	6.48	-132214	11756	11412	11206	10862	10656	11310	10760	167	3320	500	6860	10	1	33416778	3482	-6.30	2.18	12	1.42	-1653.00	4784.00	14770	20230307	-29.45	5920	20220930	76.01	14770	-29.45	20230307	7150	45.73	20230103	14770	-29.45	20230307	5920	76.01	20220930	2.42	N	059090	500	167 억	2163774	N	N	24	N	N
60	20230822	140537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10390	-680	5	-6.14	4633242980	432734	130.68	11110	11440	10370	14390	7750	11070	10706.72	6.48	-122834	11756	11412	11206	10862	10656	11310	10760	167	3320	500	6860	10	1	33416778	3472	-6.29	2.17	12	1.29	-1653.00	4784.00	14770	20230307	-29.65	5920	20220930	75.51	14770	-29.65	20230307	7150	45.31	20230103	14770	-29.65	20230307	5920	75.51	20220930	2.42	N	059090	500	167 억	2163774	N	N	24	N	N
61	20230822	130532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10510	-560	5	-5.06	3951198730	367405	110.95	11110	11440	10510	14390	7750	11070	10754.15	6.48	-99416	11756	11412	11206	10862	10656	11310	10760	167	3320	500	6860	10	1	33416778	3512	-6.36	2.20	12	1.10	-1653.00	4784.00	14770	20230307	-28.84	5920	20220930	77.53	14770	-28.84	20230307	7150	46.99	20230103	14770	-28.84	20230307	5920	77.53	20220930	2.42	N	059090	500	167 억	2163774	N	N	24	N	N
62	20230822	120524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10570	-500	5	-4.52	3525593710	327053	98.77	11110	11440	10530	14390	7750	11070	10779.69	6.48	-78109	11756	11412	11206	10862	10656	11310	10760	167	3320	500	6860	10	1	33416778	3532	-6.39	2.21	12	0.98	-1653.00	4784.00	14770	20230307	-28.44	5920	20220930	78.55	14770	-28.44	20230307	7150	47.83	20230103	14770	-28.44	20230307	5920	78.55	20220930	2.42	N	059090	500	167 억	2163774	N	N	24	N	N
63	20230822	110530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10630	-440	5	-3.97	3336272220	309156	93.36	11110	11440	10530	14390	7750	11070	10791.35	6.48	-67952	11756	11412	11206	10862	10656	11310	10760	167	3320	500	6860	10	1	33416778	3552	-6.43	2.22	12	0.93	-1653.00	4784.00	14770	20230307	-28.03	5920	20220930	79.56	14770	-28.03	20230307	7150	48.67	20230103	14770	-28.03	20230307	5920	79.56	20220930	2.42	N	059090	500	167 억	2163774	N	N	24	N	N
64	20230822	100528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10630	-440	5	-3.97	2534720060	233461	70.50	11110	11440	10580	14390	7750	11070	10856.94	6.48	-26003	11756	11412	11206	10862	10656	11310	10760	167	3320	500	6860	10	1	33416778	3552	-6.43	2.22	12	0.70	-1653.00	4784.00	14770	20230307	-28.03	5920	20220930	79.56	14770	-28.03	20230307	7150	48.67	20230103	14770	-28.03	20230307	5920	79.56	20220930	2.42	N	059090	500	167 억	2163774	N	N	24	N	N
65	20230822	090532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11200	130	2	1.17	438083820	38889	11.74	11110	11440	11110	14390	7750	11070	11266.11	6.48	3937	11756	11412	11206	10862	10656	11310	10760	167	3320	500	6860	10	1	33416778	3743	-6.78	2.34	12	0.12	-1653.00	4784.00	14770	20230307	-24.17	5920	20220930	89.19	14770	-24.17	20230307	7150	56.64	20230103	14770	-24.17	20230307	5920	89.19	20220930	2.42	N	059090	500	167 억	2163774	N	N	24	N	N
66	20230821	160530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11070	40	2	0.36	3706991730	330041	85.64	11390	11550	11000	14330	7730	11030	11232.00	6.44	13147	11810	11420	11010	10620	10210	11615	10815	167	3300	500	6830	10	1	33416778	3699	-6.70	2.31	12	0.99	-1653.00	4784.00	14770	20230307	-25.05	5920	20220930	86.99	14770	-25.05	20230307	7150	54.83	20230103	14770	-25.05	20230307	5920	86.99	20220930	2.41	N	059090	500	167 억	2150593	N	N	24	N	N
67	20230821	150534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11070	40	2	0.36	3641688020	324131	84.10	11390	11550	11000	14330	7730	11030	11235.24	6.44	12363	11810	11420	11010	10620	10210	11615	10815	167	3300	500	6830	10	1	33416778	3699	-6.70	2.31	12	0.97	-1653.00	4784.00	14770	20230307	-25.05	5920	20220930	86.99	14770	-25.05	20230307	7150	54.83	20230103	14770	-25.05	20230307	5920	86.99	20220930	2.41	N	059090	500	167 억	2150593	N	N	0	N	N
68	20230821	140533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	120	2	1.09	3193637350	283629	73.59	11390	11550	11000	14330	7730	11030	11259.92	6.44	-4566	11810	11420	11010	10620	10210	11615	10815	167	3300	500	6830	10	1	33416778	3726	-6.75	2.33	12	0.85	-1653.00	4784.00	14770	20230307	-24.51	5920	20220930	88.34	14770	-24.51	20230307	7150	55.94	20230103	14770	-24.51	20230307	5920	88.34	20220930	2.41	N	059090	500	167 억	2150593	N	N	0	N	N
69	20230821	130536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11020	-10	5	-0.09	3001602070	266349	69.11	11390	11550	11000	14330	7730	11030	11269.44	6.44	-44	11810	11420	11010	10620	10210	11615	10815	167	3300	500	6830	10	1	33416778	3683	-6.67	2.30	12	0.80	-1653.00	4784.00	14770	20230307	-25.39	5920	20220930	86.15	14770	-25.39	20230307	7150	54.13	20230103	14770	-25.39	20230307	5920	86.15	20220930	2.41	N	059090	500	167 억	2150593	N	N	0	N	N
70	20230821	120534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	70	2	0.63	2356416610	207899	53.94	11390	11550	11080	14330	7730	11030	11334.44	6.44	-28413	11810	11420	11010	10620	10210	11615	10815	167	3300	500	6830	10	1	33416778	3709	-6.72	2.32	12	0.62	-1653.00	4784.00	14770	20230307	-24.85	5920	20220930	87.50	14770	-24.85	20230307	7150	55.24	20230103	14770	-24.85	20230307	5920	87.50	20220930	2.41	N	059090	500	167 억	2150593	N	N	0	N	N
71	20230821	110532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11290	260	2	2.36	2096514470	184606	47.90	11390	11550	11170	14330	7730	11030	11356.72	6.44	-24698	11810	11420	11010	10620	10210	11615	10815	167	3300	500	6830	10	1	33416778	3773	-6.83	2.36	12	0.55	-1653.00	4784.00	14770	20230307	-23.56	5920	20220930	90.71	14770	-23.56	20230307	7150	57.90	20230103	14770	-23.56	20230307	5920	90.71	20220930	2.41	N	059090	500	167 억	2150593	N	N	0	N	N
72	20230821	100530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11200	170	2	1.54	1761519120	154786	40.16	11390	11550	11170	14330	7730	11030	11380.37	6.44	-16835	11810	11420	11010	10620	10210	11615	10815	167	3300	500	6830	10	1	33416778	3743	-6.78	2.34	12	0.46	-1653.00	4784.00	14770	20230307	-24.17	5920	20220930	89.19	14770	-24.17	20230307	7150	56.64	20230103	14770	-24.17	20230307	5920	89.19	20220930	2.41	N	059090	500	167 억	2150593	N	N	0	N	N
73	20230821	090537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11400	370	2	3.35	368154770	32268	8.37	11390	11470	11330	14330	7730	11030	11409.40	6.44	-1259	11810	11420	11010	10620	10210	11615	10815	167	3300	500	6830	10	1	33416778	3810	-6.90	2.38	12	0.10	-1653.00	4784.00	14770	20230307	-22.82	5920	20220930	92.57	14770	-22.82	20230307	7150	59.44	20230103	14770	-22.82	20230307	5920	92.57	20220930	2.41	N	059090	500	167 억	2150593	N	N	0	N	N
74	20230818	160530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11030	160	2	1.47	4235766690	382175	135.94	10800	11400	10600	14130	7610	10870	11083.32	6.59	-50784	11430	11150	10650	10370	9870	11290	10510	167	3260	500	6730	10	1	33416778	3686	-6.67	2.31	12	1.14	-1653.00	4784.00	14770	20230307	-25.32	5920	20220930	86.32	14770	-25.32	20230307	7150	54.27	20230103	14770	-25.32	20230307	5920	86.32	20220930	2.45	N	059090	500	167 억	2201564	N	N	148	N	N
75	20230818	150525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11040	170	2	1.56	4102727880	370116	131.65	10800	11400	10600	14130	7610	10870	11084.98	6.59	-48516	11430	11150	10650	10370	9870	11290	10510	167	3260	500	6730	10	1	33416778	3689	-6.68	2.31	12	1.11	-1653.00	4784.00	14770	20230307	-25.25	5920	20220930	86.49	14770	-25.25	20230307	7150	54.41	20230103	14770	-25.25	20230307	5920	86.49	20220930	2.45	N	059090	500	167 억	2201564	N	N	148	N	N
76	20230818	140531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11070	200	2	1.84	3725748130	335949	119.49	10800	11400	10600	14130	7610	10870	11090.22	6.59	-51789	11430	11150	10650	10370	9870	11290	10510	167	3260	500	6730	10	1	33416778	3699	-6.70	2.31	12	1.01	-1653.00	4784.00	14770	20230307	-25.05	5920	20220930	86.99	14770	-25.05	20230307	7150	54.83	20230103	14770	-25.05	20230307	5920	86.99	20220930	2.45	N	059090	500	167 억	2201564	N	N	148	N	N
77	20230818	130526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11130	260	2	2.39	3437881410	310053	110.28	10800	11400	10600	14130	7610	10870	11088.05	6.59	-43804	11430	11150	10650	10370	9870	11290	10510	167	3260	500	6730	10	1	33416778	3719	-6.73	2.33	12	0.93	-1653.00	4784.00	14770	20230307	-24.64	5920	20220930	88.01	14770	-24.64	20230307	7150	55.66	20230103	14770	-24.64	20230307	5920	88.01	20220930	2.45	N	059090	500	167 억	2201564	N	N	148	N	N
78	20230818	120536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11140	270	2	2.48	3092498330	278906	99.20	10800	11400	10600	14130	7610	10870	11087.96	6.59	-47635	11430	11150	10650	10370	9870	11290	10510	167	3260	500	6730	10	1	33416778	3723	-6.74	2.33	12	0.83	-1653.00	4784.00	14770	20230307	-24.58	5920	20220930	88.18	14770	-24.58	20230307	7150	55.80	20230103	14770	-24.58	20230307	5920	88.18	20220930	2.45	N	059090	500	167 억	2201564	N	N	148	N	N
79	20230818	110529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11300	430	2	3.96	2393377670	216877	77.14	10800	11340	10600	14130	7610	10870	11035.65	6.59	-36882	11430	11150	10650	10370	9870	11290	10510	167	3260	500	6730	10	1	33416778	3776	-6.84	2.36	12	0.65	-1653.00	4784.00	14770	20230307	-23.49	5920	20220930	90.88	14770	-23.49	20230307	7150	58.04	20230103	14770	-23.49	20230307	5920	90.88	20220930	2.45	N	059090	500	167 억	2201564	N	N	148	N	N
80	20230818	100529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10820	-50	5	-0.46	708951090	65925	23.45	10800	10960	10600	14130	7610	10870	10753.90	6.59	-15075	11430	11150	10650	10370	9870	11290	10510	167	3260	500	6730	10	1	33416778	3616	-6.55	2.26	12	0.20	-1653.00	4784.00	14770	20230307	-26.74	5920	20220930	82.77	14770	-26.74	20230307	7150	51.33	20230103	14770	-26.74	20230307	5920	82.77	20220930	2.45	N	059090	500	167 억	2201564	N	N	148	N	N
81	20230818	090531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10650	-220	5	-2.02	135251860	12664	4.50	10800	10800	10630	14130	7610	10870	10679.98	6.59	-3533	11430	11150	10650	10370	9870	11290	10510	167	3260	500	6730	10	1	33416778	3559	-6.44	2.23	12	0.04	-1653.00	4784.00	14770	20230307	-27.89	5920	20220930	79.90	14770	-27.89	20230307	7150	48.95	20230103	14770	-27.89	20230307	5920	79.90	20220930	2.45	N	059090	500	167 억	2201564	N	N	148	N	N
82	20230817	160530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10870	330	2	3.13	2956035760	280072	91.35	10270	10930	10150	13700	7380	10540	10554.56	6.53	14403	11353	10946	10693	10286	10033	11150	10490	167	3160	500	6530	10	1	33416778	3632	-6.58	2.27	12	0.84	-1653.00	4784.00	14770	20230307	-26.40	5920	20220930	83.61	14770	-26.40	20230307	7150	52.03	20230103	14770	-26.40	20230307	5920	83.61	20220930	2.46	N	059090	500	167 억	2183760	N	N	148	N	N
83	20230817	150535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10660	120	2	1.14	2788901070	264512	86.27	10270	10930	10150	13700	7380	10540	10543.57	6.53	14380	11353	10946	10693	10286	10033	11150	10490	167	3160	500	6530	10	1	33416778	3562	-6.45	2.23	12	0.79	-1653.00	4784.00	14770	20230307	-27.83	5920	20220930	80.07	14770	-27.83	20230307	7150	49.09	20230103	14770	-27.83	20230307	5920	80.07	20220930	2.46	N	059090	500	167 억	2183760	N	N	2	N	N
84	20230817	140530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10800	260	2	2.47	2369357360	225311	73.49	10270	10930	10150	13700	7380	10540	10515.94	6.53	1987	11353	10946	10693	10286	10033	11150	10490	167	3160	500	6530	10	1	33416778	3609	-6.53	2.26	12	0.67	-1653.00	4784.00	14770	20230307	-26.88	5920	20220930	82.43	14770	-26.88	20230307	7150	51.05	20230103	14770	-26.88	20230307	5920	82.43	20220930	2.46	N	059090	500	167 억	2183760	N	N	2	N	N
85	20230817	130527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10640	100	2	0.95	1725475270	165808	54.08	10270	10680	10150	13700	7380	10540	10406.46	6.53	19071	11353	10946	10693	10286	10033	11150	10490	167	3160	500	6530	10	1	33416778	3556	-6.44	2.22	12	0.50	-1653.00	4784.00	14770	20230307	-27.96	5920	20220930	79.73	14770	-27.96	20230307	7150	48.81	20230103	14770	-27.96	20230307	5920	79.73	20220930	2.46	N	059090	500	167 억	2183760	N	N	2	N	N
86	20230817	120529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10520	-20	5	-0.19	1485310290	143181	46.70	10270	10600	10150	13700	7380	10540	10373.65	6.53	21051	11353	10946	10693	10286	10033	11150	10490	167	3160	500	6530	10	1	33416778	3515	-6.36	2.20	12	0.43	-1653.00	4784.00	14770	20230307	-28.77	5920	20220930	77.70	14770	-28.77	20230307	7150	47.13	20230103	14770	-28.77	20230307	5920	77.70	20220930	2.46	N	059090	500	167 억	2183760	N	N	2	N	N
87	20230817	110529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10580	40	2	0.38	1342656270	129673	42.29	10270	10600	10150	13700	7380	10540	10354.16	6.53	23225	11353	10946	10693	10286	10033	11150	10490	167	3160	500	6530	10	1	33416778	3535	-6.40	2.21	12	0.39	-1653.00	4784.00	14770	20230307	-28.37	5920	20220930	78.72	14770	-28.37	20230307	7150	47.97	20230103	14770	-28.37	20230307	5920	78.72	20220930	2.46	N	059090	500	167 억	2183760	N	N	2	N	N
88	20230817	100527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10580	40	2	0.38	1109013170	107456	35.05	10270	10600	10150	13700	7380	10540	10320.61	6.53	25649	11353	10946	10693	10286	10033	11150	10490	167	3160	500	6530	10	1	33416778	3535	-6.40	2.21	12	0.32	-1653.00	4784.00	14770	20230307	-28.37	5920	20220930	78.72	14770	-28.37	20230307	7150	47.97	20230103	14770	-28.37	20230307	5920	78.72	20220930	2.46	N	059090	500	167 억	2183760	N	N	2	N	N
89	20230817	090527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10400	-140	5	-1.33	266218490	25870	8.44	10270	10490	10250	13700	7380	10540	10290.57	6.53	11294	11353	10946	10693	10286	10033	11150	10490	167	3160	500	6530	10	1	33416778	3475	-6.29	2.17	12	0.08	-1653.00	4784.00	14770	20230307	-29.59	5920	20220930	75.68	14770	-29.59	20230307	7150	45.45	20230103	14770	-29.59	20230307	5920	75.68	20220930	2.46	N	059090	500	167 억	2183760	N	N	2	N	N
90	20230816	160528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10540	-260	5	-2.41	3271261300	306223	117.47	10450	11100	10440	14040	7560	10800	10682.74	6.64	-33816	11526	11162	10926	10562	10326	11045	10445	167	3240	500	6690	10	1	33416778	3522	-6.38	2.20	12	0.92	-1653.00	4784.00	14770	20230307	-28.64	5920	20220930	78.04	14770	-28.64	20230307	7150	47.41	20230103	14770	-28.64	20230307	5920	78.04	20220930	2.47	N	059090	500	167 억	2217577	N	N	2	N	N
91	20230816	150529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10560	-240	5	-2.22	3061047580	286193	109.79	10450	11100	10450	14040	7560	10800	10695.75	6.64	-38762	11526	11162	10926	10562	10326	11045	10445	167	3240	500	6690	10	1	33416778	3529	-6.39	2.21	12	0.86	-1653.00	4784.00	14770	20230307	-28.50	5920	20220930	78.38	14770	-28.50	20230307	7150	47.69	20230103	14770	-28.50	20230307	5920	78.38	20220930	2.47	N	059090	500	167 억	2217577	N	N	17	N	N
92	20230816	140528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10590	-210	5	-1.94	2777464280	259353	99.49	10450	11100	10450	14040	7560	10800	10709.20	6.64	-33353	11526	11162	10926	10562	10326	11045	10445	167	3240	500	6690	10	1	33416778	3539	-6.41	2.21	12	0.78	-1653.00	4784.00	14770	20230307	-28.30	5920	20220930	78.89	14770	-28.30	20230307	7150	48.11	20230103	14770	-28.30	20230307	5920	78.89	20220930	2.47	N	059090	500	167 억	2217577	N	N	17	N	N
93	20230816	130528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10680	-120	5	-1.11	2326077940	216720	83.14	10450	11100	10450	14040	7560	10800	10733.10	6.64	-21471	11526	11162	10926	10562	10326	11045	10445	167	3240	500	6690	10	1	33416778	3569	-6.46	2.23	12	0.65	-1653.00	4784.00	14770	20230307	-27.69	5920	20220930	80.41	14770	-27.69	20230307	7150	49.37	20230103	14770	-27.69	20230307	5920	80.41	20220930	2.47	N	059090	500	167 억	2217577	N	N	17	N	N
94	20230816	120534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10670	-130	5	-1.20	2141072860	199395	76.49	10450	11100	10450	14040	7560	10800	10737.85	6.64	-18688	11526	11162	10926	10562	10326	11045	10445	167	3240	500	6690	10	1	33416778	3566	-6.45	2.23	12	0.60	-1653.00	4784.00	14770	20230307	-27.76	5920	20220930	80.24	14770	-27.76	20230307	7150	49.23	20230103	14770	-27.76	20230307	5920	80.24	20220930	2.47	N	059090	500	167 억	2217577	N	N	17	N	N
95	20230816	110531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10840	40	2	0.37	1752478610	163240	62.62	10450	11100	10450	14040	7560	10800	10735.60	6.64	-7442	11526	11162	10926	10562	10326	11045	10445	167	3240	500	6690	10	1	33416778	3622	-6.56	2.27	12	0.49	-1653.00	4784.00	14770	20230307	-26.61	5920	20220930	83.11	14770	-26.61	20230307	7150	51.61	20230103	14770	-26.61	20230307	5920	83.11	20220930	2.47	N	059090	500	167 억	2217577	N	N	17	N	N
96	20230816	100528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10790	-10	5	-0.09	1018866590	95260	36.54	10450	10850	10450	14040	7560	10800	10695.64	6.64	-4344	11526	11162	10926	10562	10326	11045	10445	167	3240	500	6690	10	1	33416778	3606	-6.53	2.26	12	0.29	-1653.00	4784.00	14770	20230307	-26.95	5920	20220930	82.26	14770	-26.95	20230307	7150	50.91	20230103	14770	-26.95	20230307	5920	82.26	20220930	2.47	N	059090	500	167 억	2217577	N	N	17	N	N
97	20230816	090526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10750	-50	5	-0.46	287149270	27141	10.41	10450	10800	10450	14040	7560	10800	10579.91	6.64	-1435	11526	11162	10926	10562	10326	11045	10445	167	3240	500	6690	10	1	33416778	3592	-6.50	2.25	12	0.08	-1653.00	4784.00	14770	20230307	-27.22	5920	20220930	81.59	14770	-27.22	20230307	7150	50.35	20230103	14770	-27.22	20230307	5920	81.59	20220930	2.47	N	059090	500	167 억	2217577	N	N	17	N	N
98	20230814	160523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10800	-250	5	-2.26	2802756210	257613	55.12	10880	11290	10690	14360	7740	11050	10879.78	6.72	-28727	11883	11466	10933	10516	9983	11675	10725	167	3310	500	6850	10	1	33416778	3609	-6.53	2.26	12	0.77	-1653.00	4784.00	14770	20230307	-26.88	5920	20220930	82.43	14770	-26.88	20230307	7150	51.05	20230103	14770	-26.88	20230307	5920	82.43	20220930	2.47	N	059090	500	167 억	2246305	N	N	17	N	N
99	20230814	150521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10840	-210	5	-1.90	2621766630	240866	51.53	10880	11290	10690	14360	7740	11050	10884.53	6.72	-23771	11883	11466	10933	10516	9983	11675	10725	167	3310	500	6850	10	1	33416778	3622	-6.56	2.27	12	0.72	-1653.00	4784.00	14770	20230307	-26.61	5920	20220930	83.11	14770	-26.61	20230307	7150	51.61	20230103	14770	-26.61	20230307	5920	83.11	20220930	2.47	N	059090	500	167 억	2246305	N	N	2	N	N
100	20230814	140521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10720	-330	5	-2.99	2420539910	222260	47.55	10880	11290	10690	14360	7740	11050	10890.34	6.72	-15034	11883	11466	10933	10516	9983	11675	10725	167	3310	500	6850	10	1	33416778	3582	-6.49	2.24	12	0.67	-1653.00	4784.00	14770	20230307	-27.42	5920	20220930	81.08	14770	-27.42	20230307	7150	49.93	20230103	14770	-27.42	20230307	5920	81.08	20220930	2.47	N	059090	500	167 억	2246305	N	N	2	N	N
101	20230814	130519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10780	-270	5	-2.44	2184003020	200203	42.83	10880	11290	10700	14360	7740	11050	10908.71	6.72	-11519	11883	11466	10933	10516	9983	11675	10725	167	3310	500	6850	10	1	33416778	3602	-6.52	2.25	12	0.60	-1653.00	4784.00	14770	20230307	-27.01	5920	20220930	82.09	14770	-27.01	20230307	7150	50.77	20230103	14770	-27.01	20230307	5920	82.09	20220930	2.47	N	059090	500	167 억	2246305	N	N	2	N	N
102	20230814	120519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10760	-290	5	-2.62	2056481910	188383	40.30	10880	11290	10700	14360	7740	11050	10916.26	6.72	-6313	11883	11466	10933	10516	9983	11675	10725	167	3310	500	6850	10	1	33416778	3596	-6.51	2.25	12	0.56	-1653.00	4784.00	14770	20230307	-27.15	5920	20220930	81.76	14770	-27.15	20230307	7150	50.49	20230103	14770	-27.15	20230307	5920	81.76	20220930	2.47	N	059090	500	167 억	2246305	N	N	2	N	N
103	20230814	110519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10780	-270	5	-2.44	1796372360	164208	35.13	10880	11290	10770	14360	7740	11050	10939.40	6.72	-7265	11883	11466	10933	10516	9983	11675	10725	167	3310	500	6850	10	1	33416778	3602	-6.52	2.25	12	0.49	-1653.00	4784.00	14770	20230307	-27.01	5920	20220930	82.09	14770	-27.01	20230307	7150	50.77	20230103	14770	-27.01	20230307	5920	82.09	20220930	2.47	N	059090	500	167 억	2246305	N	N	2	N	N
104	20230814	100518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10940	-110	5	-1.00	1151247150	104642	22.39	10880	11290	10850	14360	7740	11050	11001.62	6.72	-10662	11883	11466	10933	10516	9983	11675	10725	167	3310	500	6850	10	1	33416778	3656	-6.62	2.29	12	0.31	-1653.00	4784.00	14770	20230307	-25.93	5920	20220930	84.80	14770	-25.93	20230307	7150	53.01	20230103	14770	-25.93	20230307	5920	84.80	20220930	2.47	N	059090	500	167 억	2246305	N	N	2	N	N
105	20230814	090518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10850	-200	5	-1.81	197550770	18127	3.88	10880	11050	10850	14360	7740	11050	10895.37	6.72	-2419	11883	11466	10933	10516	9983	11675	10725	167	3310	500	6850	10	1	33416778	3626	-6.56	2.27	12	0.05	-1653.00	4784.00	14770	20230307	-26.54	5920	20220930	83.28	14770	-26.54	20230307	7150	51.75	20230103	14770	-26.54	20230307	5920	83.28	20220930	2.47	N	059090	500	167 억	2246305	N	N	2	N	N
106	20230811	160518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11050	570	2	5.44	5124922660	465958	101.83	10400	11350	10400	13620	7340	10480	10999.43	6.70	12282	10946	10712	10466	10232	9986	10590	10110	167	3140	500	6490	10	1	33416778	3693	-6.68	2.31	12	1.39	-1653.00	4784.00	14770	20230307	-25.19	5920	20220930	86.66	14770	-25.19	20230307	7150	54.55	20230103	14770	-25.19	20230307	5920	86.66	20220930	2.47	N	059090	500	167 억	2237924	N	N	2	N	N
107	20230811	150515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10980	500	2	4.77	5031830460	457503	99.99	10400	11350	10400	13620	7340	10480	10999.24	6.70	11522	10946	10712	10466	10232	9986	10590	10110	167	3140	500	6490	10	1	33416778	3669	-6.64	2.30	12	1.37	-1653.00	4784.00	14770	20230307	-25.66	5920	20220930	85.47	14770	-25.66	20230307	7150	53.57	20230103	14770	-25.66	20230307	5920	85.47	20220930	2.47	N	059090	500	167 억	2237924	N	N	0	N	N
108	20230811	140516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11130	650	2	6.20	4430303060	403028	88.08	10400	11350	10400	13620	7340	10480	10993.41	6.70	13101	10946	10712	10466	10232	9986	10590	10110	167	3140	500	6490	10	1	33416778	3719	-6.73	2.33	12	1.21	-1653.00	4784.00	14770	20230307	-24.64	5920	20220930	88.01	14770	-24.64	20230307	7150	55.66	20230103	14770	-24.64	20230307	5920	88.01	20220930	2.47	N	059090	500	167 억	2237924	N	N	0	N	N
109	20230811	130513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	620	2	5.92	3931436050	357869	78.21	10400	11350	10400	13620	7340	10480	10986.65	6.70	13118	10946	10712	10466	10232	9986	10590	10110	167	3140	500	6490	10	1	33416778	3709	-6.72	2.32	12	1.07	-1653.00	4784.00	14770	20230307	-24.85	5920	20220930	87.50	14770	-24.85	20230307	7150	55.24	20230103	14770	-24.85	20230307	5920	87.50	20220930	2.47	N	059090	500	167 억	2237924	N	N	0	N	N
110	20230811	120512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11110	630	2	6.01	3752771710	341838	74.71	10400	11350	10400	13620	7340	10480	10979.21	6.70	14742	10946	10712	10466	10232	9986	10590	10110	167	3140	500	6490	10	1	33416778	3713	-6.72	2.32	12	1.02	-1653.00	4784.00	14770	20230307	-24.78	5920	20220930	87.67	14770	-24.78	20230307	7150	55.38	20230103	14770	-24.78	20230307	5920	87.67	20220930	2.47	N	059090	500	167 억	2237924	N	N	0	N	N
111	20230811	110511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11240	760	2	7.25	3326506060	303879	66.41	10400	11240	10400	13620	7340	10480	10947.86	6.70	13036	10946	10712	10466	10232	9986	10590	10110	167	3140	500	6490	10	1	33416778	3756	-6.80	2.35	12	0.91	-1653.00	4784.00	14770	20230307	-23.90	5920	20220930	89.86	14770	-23.90	20230307	7150	57.20	20230103	14770	-23.90	20230307	5920	89.86	20220930	2.47	N	059090	500	167 억	2237924	N	N	0	N	N
112	20230811	100509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11150	670	2	6.39	2416558040	221979	48.51	10400	11230	10400	13620	7340	10480	10887.68	6.70	12052	10946	10712	10466	10232	9986	10590	10110	167	3140	500	6490	10	1	33416778	3726	-6.75	2.33	12	0.66	-1653.00	4784.00	14770	20230307	-24.51	5920	20220930	88.34	14770	-24.51	20230307	7150	55.94	20230103	14770	-24.51	20230307	5920	88.34	20220930	2.47	N	059090	500	167 억	2237924	N	N	0	N	N
113	20230811	090514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10590	110	2	1.05	390177200	36914	8.07	10400	10640	10400	13620	7340	10480	10571.58	6.70	-14665	10946	10712	10466	10232	9986	10590	10110	167	3140	500	6490	10	1	33416778	3539	-6.41	2.21	12	0.11	-1653.00	4784.00	14770	20230307	-28.30	5920	20220930	78.89	14770	-28.30	20230307	7150	48.11	20230103	14770	-28.30	20230307	5920	78.89	20220930	2.47	N	059090	500	167 억	2237924	N	N	0	N	N
114	20230810	160511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10480	-410	5	-3.76	4737285360	455157	183.78	10700	10700	10220	14150	7630	10890	10407.69	6.53	49725	11483	11186	10893	10596	10303	11335	10745	167	3260	500	6750	10	1	33416778	3502	-6.34	2.19	12	1.36	-1653.00	4784.00	14770	20230307	-29.05	5920	20220930	77.03	14770	-29.05	20230307	7150	46.57	20230103	14770	-29.05	20230307	5920	77.03	20220930	2.49	N	059090	500	167 억	2182543	N	N	0	N	N
115	20230810	150508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10490	-400	5	-3.67	4565797620	438762	177.16	10700	10700	10220	14150	7630	10890	10405.76	6.53	47855	11483	11186	10893	10596	10303	11335	10745	167	3260	500	6750	10	1	33416778	3505	-6.35	2.19	12	1.31	-1653.00	4784.00	14770	20230307	-28.98	5920	20220930	77.20	14770	-28.98	20230307	7150	46.71	20230103	14770	-28.98	20230307	5920	77.20	20220930	2.49	N	059090	500	167 억	2182543	N	N	0	N	N
116	20230810	140508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10490	-400	5	-3.67	4156869050	399593	161.35	10700	10700	10220	14150	7630	10890	10402.39	6.53	37312	11483	11186	10893	10596	10303	11335	10745	167	3260	500	6750	10	1	33416778	3505	-6.35	2.19	12	1.20	-1653.00	4784.00	14770	20230307	-28.98	5920	20220930	77.20	14770	-28.98	20230307	7150	46.71	20230103	14770	-28.98	20230307	5920	77.20	20220930	2.49	N	059090	500	167 억	2182543	N	N	0	N	N
117	20230810	130504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10370	-520	5	-4.78	3522305260	339190	136.96	10700	10700	10220	14150	7630	10890	10384.01	6.53	14588	11483	11186	10893	10596	10303	11335	10745	167	3260	500	6750	10	1	33416778	3465	-6.27	2.17	12	1.02	-1653.00	4784.00	14770	20230307	-29.79	5920	20220930	75.17	14770	-29.79	20230307	7150	45.03	20230103	14770	-29.79	20230307	5920	75.17	20220930	2.49	N	059090	500	167 억	2182543	N	N	0	N	N
118	20230810	120510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10350	-540	5	-4.96	3225890250	310674	125.44	10700	10700	10220	14150	7630	10890	10383.03	6.53	5749	11483	11186	10893	10596	10303	11335	10745	167	3260	500	6750	10	1	33416778	3459	-6.26	2.16	12	0.93	-1653.00	4784.00	14770	20230307	-29.93	5920	20220930	74.83	14770	-29.93	20230307	7150	44.76	20230103	14770	-29.93	20230307	5920	74.83	20220930	2.49	N	059090	500	167 억	2182543	N	N	0	N	N
119	20230810	110511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10400	-490	5	-4.50	2922843950	281559	113.69	10700	10700	10220	14150	7630	10890	10380.38	6.53	-905	11483	11186	10893	10596	10303	11335	10745	167	3260	500	6750	10	1	33416778	3475	-6.29	2.17	12	0.84	-1653.00	4784.00	14770	20230307	-29.59	5920	20220930	75.68	14770	-29.59	20230307	7150	45.45	20230103	14770	-29.59	20230307	5920	75.68	20220930	2.49	N	059090	500	167 억	2182543	N	N	0	N	N
120	20230810	100510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10270	-620	5	-5.69	1750804070	167636	67.69	10700	10700	10270	14150	7630	10890	10443.28	6.53	-35381	11483	11186	10893	10596	10303	11335	10745	167	3260	500	6750	10	1	33416778	3432	-6.21	2.15	12	0.50	-1653.00	4784.00	14770	20230307	-30.47	5920	20220930	73.48	14770	-30.47	20230307	7150	43.64	20230103	14770	-30.47	20230307	5920	73.48	20220930	2.49	N	059090	500	167 억	2182543	N	N	0	N	N
121	20230810	090515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10580	-310	5	-2.85	177312800	16698	6.74	10700	10700	10570	14150	7630	10890	10613.83	6.53	-10249	11483	11186	10893	10596	10303	11335	10745	167	3260	500	6750	10	1	33416778	3535	-6.40	2.21	12	0.05	-1653.00	4784.00	14770	20230307	-28.37	5920	20220930	78.72	14770	-28.37	20230307	7150	47.97	20230103	14770	-28.37	20230307	5920	78.72	20220930	2.49	N	059090	500	167 억	2182543	N	N	0	N	N
122	20230809	160509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10890	110	2	1.02	2686273970	247084	80.73	10790	11190	10600	14010	7550	10780	10871.87	6.59	-49318	11446	11112	10876	10542	10306	10995	10425	167	3230	500	6680	10	1	33416778	3639	-6.59	2.28	12	0.74	-1653.00	4784.00	14770	20230307	-26.27	5920	20220930	83.95	14770	-26.27	20230307	7150	52.31	20230103	14770	-26.27	20230307	5920	83.95	20220930	2.51	N	059090	500	167 억	2203338	N	N	77	N	N
123	20230809	150503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10870	90	2	0.83	2503834380	230263	75.24	10790	11190	10600	14010	7550	10780	10873.80	6.59	-45549	11446	11112	10876	10542	10306	10995	10425	167	3230	500	6680	10	1	33416778	3632	-6.58	2.27	12	0.69	-1653.00	4784.00	14770	20230307	-26.40	5920	20220930	83.61	14770	-26.40	20230307	7150	52.03	20230103	14770	-26.40	20230307	5920	83.61	20220930	2.51	N	059090	500	167 억	2203338	N	N	77	N	N
124	20230809	140503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10780	0	3	0.00	2303266360	211793	69.20	10790	11190	10600	14010	7550	10780	10875.08	6.59	-38935	11446	11112	10876	10542	10306	10995	10425	167	3230	500	6680	10	1	33416778	3602	-6.52	2.25	12	0.63	-1653.00	4784.00	14770	20230307	-27.01	5920	20220930	82.09	14770	-27.01	20230307	7150	50.77	20230103	14770	-27.01	20230307	5920	82.09	20220930	2.51	N	059090	500	167 억	2203338	N	N	77	N	N
125	20230809	130513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10980	200	2	1.86	1384027950	128336	41.93	10790	10980	10600	14010	7550	10780	10784.41	6.59	6438	11446	11112	10876	10542	10306	10995	10425	167	3230	500	6680	10	1	33416778	3669	-6.64	2.30	12	0.38	-1653.00	4784.00	14770	20230307	-25.66	5920	20220930	85.47	14770	-25.66	20230307	7150	53.57	20230103	14770	-25.66	20230307	5920	85.47	20220930	2.51	N	059090	500	167 억	2203338	N	N	77	N	N
126	20230809	120510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10860	80	2	0.74	1141293840	106011	34.64	10790	10900	10600	14010	7550	10780	10765.81	6.59	7537	11446	11112	10876	10542	10306	10995	10425	167	3230	500	6680	10	1	33416778	3629	-6.57	2.27	12	0.32	-1653.00	4784.00	14770	20230307	-26.47	5920	20220930	83.45	14770	-26.47	20230307	7150	51.89	20230103	14770	-26.47	20230307	5920	83.45	20220930	2.51	N	059090	500	167 억	2203338	N	N	77	N	N
127	20230809	110509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10820	40	2	0.37	939314920	87397	28.56	10790	10900	10600	14010	7550	10780	10747.68	6.59	13727	11446	11112	10876	10542	10306	10995	10425	167	3230	500	6680	10	1	33416778	3616	-6.55	2.26	12	0.26	-1653.00	4784.00	14770	20230307	-26.74	5920	20220930	82.77	14770	-26.74	20230307	7150	51.33	20230103	14770	-26.74	20230307	5920	82.77	20220930	2.51	N	059090	500	167 억	2203338	N	N	77	N	N
128	20230809	100502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10760	-20	5	-0.19	650419670	60596	19.80	10790	10900	10600	14010	7550	10780	10733.71	6.59	11082	11446	11112	10876	10542	10306	10995	10425	167	3230	500	6680	10	1	33416778	3596	-6.51	2.25	12	0.18	-1653.00	4784.00	14770	20230307	-27.15	5920	20220930	81.76	14770	-27.15	20230307	7150	50.49	20230103	14770	-27.15	20230307	5920	81.76	20220930	2.51	N	059090	500	167 억	2203338	N	N	77	N	N
129	20230809	090503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10830	50	2	0.46	100061810	9294	3.04	10790	10830	10680	14010	7550	10780	10766.28	6.59	3191	11446	11112	10876	10542	10306	10995	10425	167	3230	500	6680	10	1	33416778	3619	-6.55	2.26	12	0.03	-1653.00	4784.00	14770	20230307	-26.68	5920	20220930	82.94	14770	-26.68	20230307	7150	51.47	20230103	14770	-26.68	20230307	5920	82.94	20220930	2.51	N	059090	500	167 억	2203338	N	N	77	N	N
130	20230808	160513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10780	-210	5	-1.91	3315638550	305046	59.87	11020	11210	10640	14280	7700	10990	10869.34	6.49	15513	11970	11480	11180	10690	10390	11330	10540	167	3290	500	6810	10	1	33416778	3602	-6.52	2.25	12	0.91	-1653.00	4784.00	14770	20230307	-27.01	5920	20220930	82.09	14770	-27.01	20230307	7150	50.77	20230103	14770	-27.01	20230307	5920	82.09	20220930	2.53	N	059090	500	167 억	2169164	N	N	77	N	N
131	20230808	150507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10740	-250	5	-2.27	3168715260	291440	57.20	11020	11210	10640	14280	7700	10990	10872.61	6.49	14499	11970	11480	11180	10690	10390	11330	10540	167	3290	500	6810	10	1	33416778	3589	-6.50	2.24	12	0.87	-1653.00	4784.00	14770	20230307	-27.29	5920	20220930	81.42	14770	-27.29	20230307	7150	50.21	20230103	14770	-27.29	20230307	5920	81.42	20220930	2.53	N	059090	500	167 억	2169164	N	N	23	N	N
132	20230808	140504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10770	-220	5	-2.00	2884110810	264919	51.99	11020	11210	10640	14280	7700	10990	10886.76	6.49	17929	11970	11480	11180	10690	10390	11330	10540	167	3290	500	6810	10	1	33416778	3599	-6.52	2.25	12	0.79	-1653.00	4784.00	14770	20230307	-27.08	5920	20220930	81.93	14770	-27.08	20230307	7150	50.63	20230103	14770	-27.08	20230307	5920	81.93	20220930	2.53	N	059090	500	167 억	2169164	N	N	23	N	N
133	20230808	130458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10790	-200	5	-1.82	2665864120	244616	48.01	11020	11210	10640	14280	7700	10990	10898.15	6.49	14283	11970	11480	11180	10690	10390	11330	10540	167	3290	500	6810	10	1	33416778	3606	-6.53	2.26	12	0.73	-1653.00	4784.00	14770	20230307	-26.95	5920	20220930	82.26	14770	-26.95	20230307	7150	50.91	20230103	14770	-26.95	20230307	5920	82.26	20220930	2.53	N	059090	500	167 억	2169164	N	N	23	N	N
134	20230808	120504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10700	-290	5	-2.64	2406136790	220325	43.24	11020	11210	10680	14280	7700	10990	10920.85	6.49	6639	11970	11480	11180	10690	10390	11330	10540	167	3290	500	6810	10	1	33416778	3576	-6.47	2.24	12	0.66	-1653.00	4784.00	14770	20230307	-27.56	5920	20220930	80.74	14770	-27.56	20230307	7150	49.65	20230103	14770	-27.56	20230307	5920	80.74	20220930	2.53	N	059090	500	167 억	2169164	N	N	23	N	N
135	20230808	110458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10840	-150	5	-1.36	2062181640	188350	36.97	11020	11210	10690	14280	7700	10990	10948.66	6.49	3680	11970	11480	11180	10690	10390	11330	10540	167	3290	500	6810	10	1	33416778	3622	-6.56	2.27	12	0.56	-1653.00	4784.00	14770	20230307	-26.61	5920	20220930	83.11	14770	-26.61	20230307	7150	51.61	20230103	14770	-26.61	20230307	5920	83.11	20220930	2.53	N	059090	500	167 억	2169164	N	N	23	N	N
136	20230808	100506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10960	-30	5	-0.27	1066419060	96375	18.91	11020	11210	10910	14280	7700	10990	11065.32	6.49	-13857	11970	11480	11180	10690	10390	11330	10540	167	3290	500	6810	10	1	33416778	3662	-6.63	2.29	12	0.29	-1653.00	4784.00	14770	20230307	-25.80	5920	20220930	85.14	14770	-25.80	20230307	7150	53.29	20230103	14770	-25.80	20230307	5920	85.14	20220930	2.53	N	059090	500	167 억	2169164	N	N	23	N	N
137	20230808	090506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11170	180	2	1.64	97276650	8751	1.72	11020	11170	11020	14280	7700	10990	11116.35	6.49	-368	11970	11480	11180	10690	10390	11330	10540	167	3290	500	6810	10	1	33416778	3733	-6.76	2.33	12	0.03	-1653.00	4784.00	14770	20230307	-24.37	5920	20220930	88.68	14770	-24.37	20230307	7150	56.22	20230103	14770	-24.37	20230307	5920	88.68	20220930	2.53	N	059090	500	167 억	2169164	N	N	23	N	N
138	20230807	160504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10990	-510	5	-4.43	5640278880	508365	119.78	11670	11670	10880	14950	8050	11500	11094.99	6.41	12004	12133	11816	11483	11166	10833	11975	11325	167	3450	500	7130	10	1	33416778	3673	-6.65	2.30	12	1.52	-1653.00	4784.00	14770	20230307	-25.59	5920	20220930	85.64	14770	-25.59	20230307	7150	53.71	20230103	14770	-25.59	20230307	5920	85.64	20220930	2.57	N	059090	500	167 억	2140995	N	N	23	N	N
139	20230807	150503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10940	-560	5	-4.87	5261289100	473654	111.60	11670	11670	10930	14950	8050	11500	11107.87	6.41	5416	12133	11816	11483	11166	10833	11975	11325	167	3450	500	7130	10	1	33416778	3656	-6.62	2.29	12	1.42	-1653.00	4784.00	14770	20230307	-25.93	5920	20220930	84.80	14770	-25.93	20230307	7150	53.01	20230103	14770	-25.93	20230307	5920	84.80	20220930	2.57	N	059090	500	167 억	2140995	N	N	2	N	N
140	20230807	140504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11040	-460	5	-4.00	4364991350	392072	92.38	11670	11670	10940	14950	8050	11500	11133.14	6.41	24514	12133	11816	11483	11166	10833	11975	11325	167	3450	500	7130	10	1	33416778	3689	-6.68	2.31	12	1.17	-1653.00	4784.00	14770	20230307	-25.25	5920	20220930	86.49	14770	-25.25	20230307	7150	54.41	20230103	14770	-25.25	20230307	5920	86.49	20220930	2.57	N	059090	500	167 억	2140995	N	N	2	N	N
141	20230807	130500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11170	-330	5	-2.87	4172994480	374749	88.30	11670	11670	10940	14950	8050	11500	11135.44	6.41	30991	12133	11816	11483	11166	10833	11975	11325	167	3450	500	7130	10	1	33416778	3733	-6.76	2.33	12	1.12	-1653.00	4784.00	14770	20230307	-24.37	5920	20220930	88.68	14770	-24.37	20230307	7150	56.22	20230103	14770	-24.37	20230307	5920	88.68	20220930	2.57	N	059090	500	167 억	2140995	N	N	2	N	N
142	20230807	120459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11240	-260	5	-2.26	3997215060	359039	84.59	11670	11670	10940	14950	8050	11500	11133.09	6.41	25408	12133	11816	11483	11166	10833	11975	11325	167	3450	500	7130	10	1	33416778	3756	-6.80	2.35	12	1.07	-1653.00	4784.00	14770	20230307	-23.90	5920	20220930	89.86	14770	-23.90	20230307	7150	57.20	20230103	14770	-23.90	20230307	5920	89.86	20220930	2.57	N	059090	500	167 억	2140995	N	N	2	N	N
143	20230807	110456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	-400	5	-3.48	3501121900	314506	74.10	11670	11670	10940	14950	8050	11500	11132.13	6.41	17575	12133	11816	11483	11166	10833	11975	11325	167	3450	500	7130	10	1	33416778	3709	-6.72	2.32	12	0.94	-1653.00	4784.00	14770	20230307	-24.85	5920	20220930	87.50	14770	-24.85	20230307	7150	55.24	20230103	14770	-24.85	20230307	5920	87.50	20220930	2.57	N	059090	500	167 억	2140995	N	N	2	N	N
144	20230807	100501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10990	-510	5	-4.43	2340627820	209695	49.41	11670	11670	10940	14950	8050	11500	11162.06	6.41	-9747	12133	11816	11483	11166	10833	11975	11325	167	3450	500	7130	10	1	33416778	3673	-6.65	2.30	12	0.63	-1653.00	4784.00	14770	20230307	-25.59	5920	20220930	85.64	14770	-25.59	20230307	7150	53.71	20230103	14770	-25.59	20230307	5920	85.64	20220930	2.57	N	059090	500	167 억	2140995	N	N	2	N	N
145	20230807	090500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11240	-260	5	-2.26	233852600	20494	4.83	11670	11670	11230	14950	8050	11500	11410.78	6.41	-7526	12133	11816	11483	11166	10833	11975	11325	167	3450	500	7130	10	1	33416778	3756	-6.80	2.35	12	0.06	-1653.00	4784.00	14770	20230307	-23.90	5920	20220930	89.86	14770	-23.90	20230307	7150	57.20	20230103	14770	-23.90	20230307	5920	89.86	20220930	2.57	N	059090	500	167 억	2140995	N	N	2	N	N
146	20230804	160456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11500	250	2	2.22	4886590100	423182	71.41	11270	11800	11150	14620	7880	11250	11547.60	6.45	-42101	12043	11646	11253	10856	10463	11450	10660	167	3370	500	6970	10	1	33416778	3843	-6.96	2.40	12	1.27	-1653.00	4784.00	14770	20230307	-22.14	5920	20220930	94.26	14770	-22.14	20230307	7150	60.84	20230103	14770	-22.14	20230307	5920	94.26	20220930	2.54	N	059090	500	167 억	2155254	N	N	2	N	N
147	20230804	150458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11520	270	2	2.40	4710162880	407830	68.81	11270	11800	11150	14620	7880	11250	11549.64	6.45	-39726	12043	11646	11253	10856	10463	11450	10660	167	3370	500	6970	10	1	33416778	3850	-6.97	2.41	12	1.22	-1653.00	4784.00	14770	20230307	-22.00	5920	20220930	94.59	14770	-22.00	20230307	7150	61.12	20230103	14770	-22.00	20230307	5920	94.59	20220930	2.54	N	059090	500	167 억	2155254	N	N	161	N	N
148	20230804	140504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11420	170	2	1.51	4225367070	365919	61.74	11270	11800	11150	14620	7880	11250	11547.62	6.45	-30024	12043	11646	11253	10856	10463	11450	10660	167	3370	500	6970	10	1	33416778	3816	-6.91	2.39	12	1.10	-1653.00	4784.00	14770	20230307	-22.68	5920	20220930	92.91	14770	-22.68	20230307	7150	59.72	20230103	14770	-22.68	20230307	5920	92.91	20220930	2.54	N	059090	500	167 억	2155254	N	N	161	N	N
149	20230804	130456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11480	230	2	2.04	4034510400	349223	58.93	11270	11800	11150	14620	7880	11250	11553.19	6.45	-24365	12043	11646	11253	10856	10463	11450	10660	167	3370	500	6970	10	1	33416778	3836	-6.94	2.40	12	1.05	-1653.00	4784.00	14770	20230307	-22.27	5920	20220930	93.92	14770	-22.27	20230307	7150	60.56	20230103	14770	-22.27	20230307	5920	93.92	20220930	2.54	N	059090	500	167 억	2155254	N	N	161	N	N
150	20230804	120456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11680	430	2	3.82	3727211690	322501	54.42	11270	11800	11150	14620	7880	11250	11557.61	6.45	-19171	12043	11646	11253	10856	10463	11450	10660	167	3370	500	6970	10	1	33416778	3903	-7.07	2.44	12	0.97	-1653.00	4784.00	14770	20230307	-20.92	5920	20220930	97.30	14770	-20.92	20230307	7150	63.36	20230103	14770	-20.92	20230307	5920	97.30	20220930	2.54	N	059090	500	167 억	2155254	N	N	161	N	N
151	20230804	110459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11650	400	2	3.56	3369178020	291684	49.22	11270	11800	11150	14620	7880	11250	11551.22	6.45	-14856	12043	11646	11253	10856	10463	11450	10660	167	3370	500	6970	10	1	33416778	3893	-7.05	2.44	12	0.87	-1653.00	4784.00	14770	20230307	-21.12	5920	20220930	96.79	14770	-21.12	20230307	7150	62.94	20230103	14770	-21.12	20230307	5920	96.79	20220930	2.54	N	059090	500	167 억	2155254	N	N	161	N	N
152	20230804	100452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	370	2	3.29	2146608110	186890	31.53	11270	11730	11150	14620	7880	11250	11486.48	6.45	-32210	12043	11646	11253	10856	10463	11450	10660	167	3370	500	6970	10	1	33416778	3883	-7.03	2.43	12	0.56	-1653.00	4784.00	14770	20230307	-21.33	5920	20220930	96.28	14770	-21.33	20230307	7150	62.52	20230103	14770	-21.33	20230307	5920	96.28	20220930	2.54	N	059090	500	167 억	2155254	N	N	161	N	N
153	20230804	090452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11200	-50	5	-0.44	155661260	13854	2.34	11270	11370	11150	14620	7880	11250	11235.39	6.45	-5891	12043	11646	11253	10856	10463	11450	10660	167	3370	500	6970	10	1	33416778	3743	-6.78	2.34	12	0.04	-1653.00	4784.00	14770	20230307	-24.17	5920	20220930	89.19	14770	-24.17	20230307	7150	56.64	20230103	14770	-24.17	20230307	5920	89.19	20220930	2.54	N	059090	500	167 억	2155254	N	N	161	N	N
154	20230803	160453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11250	-240	5	-2.09	6594819590	590919	112.89	11400	11650	10860	14930	8050	11490	11160.26	6.32	15037	12543	12016	11743	11216	10943	11880	11080	167	3440	500	7120	10	1	33416778	3759	-6.81	2.35	12	1.77	-1653.00	4784.00	14770	20230307	-23.83	5920	20220930	90.03	14770	-23.83	20230307	7150	57.34	20230103	14770	-23.83	20230307	5920	90.03	20220930	2.52	N	059090	500	167 억	2112751	N	N	161	N	N
155	20230803	150456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11220	-270	5	-2.35	6382549080	572028	109.28	11400	11650	10860	14930	8050	11490	11157.76	6.32	17157	12543	12016	11743	11216	10943	11880	11080	167	3440	500	7120	10	1	33416778	3749	-6.79	2.35	12	1.71	-1653.00	4784.00	14770	20230307	-24.04	5920	20220930	89.53	14770	-24.04	20230307	7150	56.92	20230103	14770	-24.04	20230307	5920	89.53	20220930	2.52	N	059090	500	167 억	2112751	N	N	195	N	N
156	20230803	140451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11170	-320	5	-2.79	5615700490	503608	96.21	11400	11650	10860	14930	8050	11490	11150.93	6.32	27932	12543	12016	11743	11216	10943	11880	11080	167	3440	500	7120	10	1	33416778	3733	-6.76	2.33	12	1.51	-1653.00	4784.00	14770	20230307	-24.37	5920	20220930	88.68	14770	-24.37	20230307	7150	56.22	20230103	14770	-24.37	20230307	5920	88.68	20220930	2.52	N	059090	500	167 억	2112751	N	N	195	N	N
157	20230803	130455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11110	-380	5	-3.31	5050646490	453021	86.55	11400	11650	10860	14930	8050	11490	11148.81	6.32	43599	12543	12016	11743	11216	10943	11880	11080	167	3440	500	7120	10	1	33416778	3713	-6.72	2.32	12	1.36	-1653.00	4784.00	14770	20230307	-24.78	5920	20220930	87.67	14770	-24.78	20230307	7150	55.38	20230103	14770	-24.78	20230307	5920	87.67	20220930	2.52	N	059090	500	167 억	2112751	N	N	195	N	N
158	20230803	120456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	10970	-520	5	-4.53	4452136350	398821	76.19	11400	11650	10860	14930	8050	11490	11163.24	6.32	55507	12543	12016	11743	11216	10943	11880	11080	167	3440	500	7120	10	1	33416778	3666	-6.64	2.29	12	1.19	-1653.00	4784.00	14770	20230307	-25.73	5920	20220930	85.30	14770	-25.73	20230307	7150	53.43	20230103	14770	-25.73	20230307	5920	85.30	20220930	2.52	N	059090	500	167 억	2112751	N	N	195	N	N
159	20230803	110450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11100	-390	5	-3.39	2742199430	242940	46.41	11400	11650	11050	14930	8050	11490	11287.56	6.32	9965	12543	12016	11743	11216	10943	11880	11080	167	3440	500	7120	10	1	33416778	3709	-6.72	2.32	12	0.73	-1653.00	4784.00	14770	20230307	-24.85	5920	20220930	87.50	14770	-24.85	20230307	7150	55.24	20230103	14770	-24.85	20230307	5920	87.50	20220930	2.52	N	059090	500	167 억	2112751	N	N	195	N	N
160	20230803	100450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11260	-230	5	-2.00	1381846690	120829	23.08	11400	11650	11250	14930	8050	11490	11436.38	6.32	-15482	12543	12016	11743	11216	10943	11880	11080	167	3440	500	7120	10	1	33416778	3763	-6.81	2.35	12	0.36	-1653.00	4784.00	14770	20230307	-23.76	5920	20220930	90.20	14770	-23.76	20230307	7150	57.48	20230103	14770	-23.76	20230307	5920	90.20	20220930	2.52	N	059090	500	167 억	2112751	N	N	195	N	N
161	20230803	090450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11450	-40	5	-0.35	156154040	13659	2.61	11400	11500	11370	14930	8050	11490	11432.31	6.32	-367	12543	12016	11743	11216	10943	11880	11080	167	3440	500	7120	10	1	33416778	3826	-6.93	2.39	12	0.04	-1653.00	4784.00	14770	20230307	-22.48	5920	20220930	93.41	14770	-22.48	20230307	7150	60.14	20230103	14770	-22.48	20230307	5920	93.41	20220930	2.52	N	059090	500	167 억	2112751	N	N	195	N	N
162	20230802	160453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11490	-590	5	-4.88	6158819950	521701	95.54	12080	12270	11470	15700	8460	12080	11805.80	6.42	-30901	12613	12346	11973	11706	11333	12160	11520	167	3620	500	7480	10	1	33416778	3840	-6.95	2.40	12	1.56	-1653.00	4784.00	14770	20230307	-22.21	5920	20220930	94.09	14770	-22.21	20230307	7150	60.70	20230103	14770	-22.21	20230307	5920	94.09	20220930	2.50	N	059090	500	167 억	2145701	N	N	195	N	N
163	20230802	150459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11560	-520	5	-4.30	5699336640	481774	88.23	12080	12270	11500	15700	8460	12080	11829.80	6.42	-30408	12613	12346	11973	11706	11333	12160	11520	167	3620	500	7480	10	1	33416778	3863	-6.99	2.42	12	1.44	-1653.00	4784.00	14770	20230307	-21.73	5920	20220930	95.27	14770	-21.73	20230307	7150	61.68	20230103	14770	-21.73	20230307	5920	95.27	20220930	2.50	N	059090	500	167 억	2145701	N	N	19	N	N
164	20230802	140453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11620	-460	5	-3.81	5111047890	430929	78.92	12080	12270	11500	15700	8460	12080	11860.44	6.42	-28764	12613	12346	11973	11706	11333	12160	11520	167	3620	500	7480	10	1	33416778	3883	-7.03	2.43	12	1.29	-1653.00	4784.00	14770	20230307	-21.33	5920	20220930	96.28	14770	-21.33	20230307	7150	62.52	20230103	14770	-21.33	20230307	5920	96.28	20220930	2.50	N	059090	500	167 억	2145701	N	N	19	N	N
165	20230802	130452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11710	-370	5	-3.06	4158463930	348793	63.88	12080	12270	11670	15700	8460	12080	11922.36	6.42	-32615	12613	12346	11973	11706	11333	12160	11520	167	3620	500	7480	10	1	33416778	3913	-7.08	2.45	12	1.04	-1653.00	4784.00	14770	20230307	-20.72	5920	20220930	97.80	14770	-20.72	20230307	7150	63.78	20230103	14770	-20.72	20230307	5920	97.80	20220930	2.50	N	059090	500	167 억	2145701	N	N	19	N	N
166	20230802	120448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	-320	5	-2.65	3734672160	312610	57.25	12080	12270	11750	15700	8460	12080	11946.67	6.42	-29349	12613	12346	11973	11706	11333	12160	11520	167	3620	500	7480	10	1	33416778	3930	-7.11	2.46	12	0.94	-1653.00	4784.00	14770	20230307	-20.38	5920	20220930	98.65	14770	-20.38	20230307	7150	64.48	20230103	14770	-20.38	20230307	5920	98.65	20220930	2.50	N	059090	500	167 억	2145701	N	N	19	N	N
167	20230802	110446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11830	-250	5	-2.07	3222213170	269124	49.29	12080	12270	11750	15700	8460	12080	11972.90	6.42	-29815	12613	12346	11973	11706	11333	12160	11520	167	3620	500	7480	10	1	33416778	3953	-7.16	2.47	12	0.81	-1653.00	4784.00	14770	20230307	-19.91	5920	20220930	99.83	14770	-19.91	20230307	7150	65.45	20230103	14770	-19.91	20230307	5920	99.83	20220930	2.50	N	059090	500	167 억	2145701	N	N	19	N	N
168	20230802	100448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11950	-130	5	-1.08	2523968840	210230	38.50	12080	12270	11750	15700	8460	12080	12005.69	6.42	-16623	12613	12346	11973	11706	11333	12160	11520	167	3620	500	7480	10	1	33416778	3993	-7.23	2.50	12	0.63	-1653.00	4784.00	14770	20230307	-19.09	5920	20220930	101.86	14770	-19.09	20230307	7150	67.13	20230103	14770	-19.09	20230307	5920	101.86	20220930	2.50	N	059090	500	167 억	2145701	N	N	19	N	N
169	20230802	090449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11890	-190	5	-1.57	328344610	27354	5.01	12080	12090	11850	15700	8460	12080	12003.03	6.42	-4998	12613	12346	11973	11706	11333	12160	11520	167	3620	500	7480	10	1	33416778	3973	-7.19	2.49	12	0.08	-1653.00	4784.00	14770	20230307	-19.50	5920	20220930	100.84	14770	-19.50	20230307	7150	66.29	20230103	14770	-19.50	20230307	5920	100.84	20220930	2.50	N	059090	500	167 억	2145701	N	N	19	N	N
170	20230801	160450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12080	-20	5	-0.17	6444781460	543878	84.04	12240	12240	11600	15730	8470	12100	11849.37	6.40	3851	13040	12570	12300	11830	11560	12435	11695	167	3630	500	7500	10	1	33416778	4037	-7.31	2.53	12	1.63	-1653.00	4784.00	14770	20230307	-18.21	5920	20220930	104.05	14770	-18.21	20230307	7150	68.95	20230103	14770	-18.21	20230307	5920	104.05	20220930	2.46	N	059090	500	167 억	2140310	N	N	19	N	N
171	20230801	150446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11850	-250	5	-2.07	6019745510	508425	78.56	12240	12240	11600	15730	8470	12100	11839.99	6.40	-995	13040	12570	12300	11830	11560	12435	11695	167	3630	500	7500	10	1	33416778	3960	-7.17	2.48	12	1.52	-1653.00	4784.00	14770	20230307	-19.77	5920	20220930	100.17	14770	-19.77	20230307	7150	65.73	20230103	14770	-19.77	20230307	5920	100.17	20220930	2.46	N	059090	500	167 억	2140310	N	N	42	N	N
172	20230801	140456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11820	-280	5	-2.31	5549483750	468701	72.43	12240	12240	11600	15730	8470	12100	11840.14	6.40	-2256	13040	12570	12300	11830	11560	12435	11695	167	3630	500	7500	10	1	33416778	3950	-7.15	2.47	12	1.40	-1653.00	4784.00	14770	20230307	-19.97	5920	20220930	99.66	14770	-19.97	20230307	7150	65.31	20230103	14770	-19.97	20230307	5920	99.66	20220930	2.46	N	059090	500	167 억	2140310	N	N	42	N	N
173	20230801	130446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11930	-170	5	-1.40	4924607330	415631	64.22	12240	12240	11600	15730	8470	12100	11848.51	6.40	613	13040	12570	12300	11830	11560	12435	11695	167	3630	500	7500	10	1	33416778	3987	-7.22	2.49	12	1.24	-1653.00	4784.00	14770	20230307	-19.23	5920	20220930	101.52	14770	-19.23	20230307	7150	66.85	20230103	14770	-19.23	20230307	5920	101.52	20220930	2.46	N	059090	500	167 억	2140310	N	N	42	N	N
174	20230801	120446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11820	-280	5	-2.31	4457408820	376250	58.14	12240	12240	11600	15730	8470	12100	11846.93	6.40	-1562	13040	12570	12300	11830	11560	12435	11695	167	3630	500	7500	10	1	33416778	3950	-7.15	2.47	12	1.13	-1653.00	4784.00	14770	20230307	-19.97	5920	20220930	99.66	14770	-19.97	20230307	7150	65.31	20230103	14770	-19.97	20230307	5920	99.66	20220930	2.46	N	059090	500	167 억	2140310	N	N	42	N	N
175	20230801	110444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11680	-420	5	-3.47	4015887330	338479	52.30	12240	12240	11630	15730	8470	12100	11864.51	6.40	-1439	13040	12570	12300	11830	11560	12435	11695	167	3630	500	7500	10	1	33416778	3903	-7.07	2.44	12	1.01	-1653.00	4784.00	14770	20230307	-20.92	5920	20220930	97.30	14770	-20.92	20230307	7150	63.36	20230103	14770	-20.92	20230307	5920	97.30	20220930	2.46	N	059090	500	167 억	2140310	N	N	42	N	N
176	20230801	100448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	11760	-340	5	-2.81	2753828530	231090	35.71	12240	12240	11700	15730	8470	12100	11916.69	6.40	-1047	13040	12570	12300	11830	11560	12435	11695	167	3630	500	7500	10	1	33416778	3930	-7.11	2.46	12	0.69	-1653.00	4784.00	14770	20230307	-20.38	5920	20220930	98.65	14770	-20.38	20230307	7150	64.48	20230103	14770	-20.38	20230307	5920	98.65	20220930	2.46	N	059090	500	167 억	2140310	N	N	42	N	N
177	20230801	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12040	-60	5	-0.50	220386060	18167	2.81	12240	12240	12010	15730	8470	12100	12131.12	6.40	-3634	13040	12570	12300	11830	11560	12435	11695	167	3630	500	7500	10	1	33416778	4023	-7.28	2.52	12	0.05	-1653.00	4784.00	14770	20230307	-18.48	5920	20220930	103.38	14770	-18.48	20230307	7150	68.39	20230103	14770	-18.48	20230307	5920	103.38	20220930	2.46	N	059090	500	167 억	2140310	N	N	42	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History