KissMeData/064290/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 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	160605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40150	2000	2	5.24	25334096250	632337	76.34	39250	40850	39050	49550	26750	38150	40064.16	2.07	34035	41116	39632	38066	36582	35016	40375	37325	64	11400	500	27460	50	1	12780962	5132	31.27	7.25	12	4.95	1284.00	5539.00	48450	20230728	-17.13	12650	20221104	217.39	48450	-17.13	20230728	13400	199.63	20230103	48450	-17.13	20230728	12650	217.39	20221104	3.85	N	064290	500	63 억	264409	N	N	0	N	N
3	20230831	150737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39800	1650	2	4.33	18126843350	452762	54.66	39250	40850	39050	49550	26750	38150	40036.14	2.07	20261	41116	39632	38066	36582	35016	40375	37325	64	11400	500	27460	50	1	12780962	5087	31.00	7.19	12	3.54	1284.00	5539.00	48450	20230728	-17.85	12650	20221104	214.62	48450	-17.85	20230728	13400	197.01	20230103	48450	-17.85	20230728	12650	214.62	20221104	3.85	N	064290	500	63 억	264409	N	N	0	N	N
4	20230831	140821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39950	1800	2	4.72	17171180800	428803	51.77	39250	40850	39050	49550	26750	38150	40044.45	2.07	18632	41116	39632	38066	36582	35016	40375	37325	64	11400	500	27460	50	1	12780962	5106	31.11	7.21	12	3.36	1284.00	5539.00	48450	20230728	-17.54	12650	20221104	215.81	48450	-17.54	20230728	13400	198.13	20230103	48450	-17.54	20230728	12650	215.81	20221104	3.85	N	064290	500	63 억	264409	N	N	0	N	N
5	20230831	130753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40350	2200	2	5.77	15628621800	390268	47.12	39250	40850	39050	49550	26750	38150	40045.87	2.07	9154	41116	39632	38066	36582	35016	40375	37325	64	11400	500	27460	50	1	12780962	5157	31.43	7.28	12	3.05	1284.00	5539.00	48450	20230728	-16.72	12650	20221104	218.97	48450	-16.72	20230728	13400	201.12	20230103	48450	-16.72	20230728	12650	218.97	20221104	3.85	N	064290	500	63 억	264409	N	N	0	N	N
6	20230831	120812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40550	2400	2	6.29	14150839900	353866	42.72	39250	40700	39050	49550	26750	38150	39989.26	2.07	10673	41116	39632	38066	36582	35016	40375	37325	64	11400	500	27460	50	1	12780962	5183	31.58	7.32	12	2.77	1284.00	5539.00	48450	20230728	-16.31	12650	20221104	220.55	48450	-16.31	20230728	13400	202.61	20230103	48450	-16.31	20230728	12650	220.55	20221104	3.85	N	064290	500	63 억	264409	N	N	0	N	N
7	20230831	111123	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40300	2150	2	5.64	13143510150	328902	39.71	39250	40700	39050	49550	26750	38150	39961.78	2.07	8365	41116	39632	38066	36582	35016	40375	37325	64	11400	500	27460	50	1	12780962	5151	31.39	7.28	12	2.57	1284.00	5539.00	48450	20230728	-16.82	12650	20221104	218.58	48450	-16.82	20230728	13400	200.75	20230103	48450	-16.82	20230728	12650	218.58	20221104	3.85	N	064290	500	63 억	264409	N	N	0	N	N
8	20230831	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40350	2200	2	5.77	10396176600	260943	31.50	39250	40700	39050	49550	26750	38150	39840.80	2.07	-4848	41116	39632	38066	36582	35016	40375	37325	64	11400	500	27460	50	1	12780962	5157	31.43	7.28	12	2.04	1284.00	5539.00	48450	20230728	-16.72	12650	20221104	218.97	48450	-16.72	20230728	13400	201.12	20230103	48450	-16.72	20230728	12650	218.97	20221104	3.85	N	064290	500	63 억	264409	N	N	0	N	N
9	20230831	090732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39300	1150	2	3.01	2860930000	72707	8.78	39250	39800	39050	49550	26750	38150	39348.76	2.07	-26217	41116	39632	38066	36582	35016	40375	37325	64	11400	500	27460	50	1	12780962	5023	30.61	7.10	12	0.57	1284.00	5539.00	48450	20230728	-18.89	12650	20221104	210.67	48450	-18.89	20230728	13400	193.28	20230103	48450	-18.89	20230728	12650	210.67	20221104	3.85	N	064290	500	63 억	264409	N	N	0	N	N
10	20230830	160609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38150	3300	2	9.47	31806872750	826576	326.94	36500	39550	36500	45300	24400	34850	38480.62	1.13	125642	37050	35950	35100	34000	33150	35525	33575	64	10450	500	25090	50	1	12780962	4876	29.71	6.89	12	6.47	1284.00	5539.00	48450	20230728	-21.26	12650	20221104	201.58	48450	-21.26	20230728	13400	184.70	20230103	48450	-21.26	20230728	12650	201.58	20221104	3.93	N	064290	500	63 억	143799	N	N	0	N	N
11	20230830	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38250	3400	2	9.76	30751532400	798896	315.99	36500	39550	36500	45300	24400	34850	38492.54	1.13	112813	37050	35950	35100	34000	33150	35525	33575	64	10450	500	25090	50	1	12780962	4889	29.79	6.91	12	6.25	1284.00	5539.00	48450	20230728	-21.05	12650	20221104	202.37	48450	-21.05	20230728	13400	185.45	20230103	48450	-21.05	20230728	12650	202.37	20221104	3.93	N	064290	500	63 억	143799	N	N	0	N	N
12	20230830	140753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38700	3850	2	11.05	28946501150	752007	297.45	36500	39550	36500	45300	24400	34850	38492.33	1.13	116361	37050	35950	35100	34000	33150	35525	33575	64	10450	500	25090	50	1	12780962	4946	30.14	6.99	12	5.88	1284.00	5539.00	48450	20230728	-20.12	12650	20221104	205.93	48450	-20.12	20230728	13400	188.81	20230103	48450	-20.12	20230728	12650	205.93	20221104	3.93	N	064290	500	63 억	143799	N	N	0	N	N
13	20230830	130743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39000	4150	2	11.91	27566971600	716456	283.39	36500	39550	36500	45300	24400	34850	38476.85	1.13	114404	37050	35950	35100	34000	33150	35525	33575	64	10450	500	25090	50	1	12780962	4985	30.37	7.04	12	5.61	1284.00	5539.00	48450	20230728	-19.50	12650	20221104	208.30	48450	-19.50	20230728	13400	191.04	20230103	48450	-19.50	20230728	12650	208.30	20221104	3.93	N	064290	500	63 억	143799	N	N	0	N	N
14	20230830	120754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39200	4350	2	12.48	26630905950	692429	273.88	36500	39550	36500	45300	24400	34850	38460.13	1.13	112495	37050	35950	35100	34000	33150	35525	33575	64	10450	500	25090	50	1	12780962	5010	30.53	7.08	12	5.42	1284.00	5539.00	48450	20230728	-19.09	12650	20221104	209.88	48450	-19.09	20230728	13400	192.54	20230103	48450	-19.09	20230728	12650	209.88	20221104	3.93	N	064290	500	63 억	143799	N	N	0	N	N
15	20230830	111113	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38950	4100	2	11.76	23986847050	625078	247.24	36500	39550	36500	45300	24400	34850	38374.17	1.13	113442	37050	35950	35100	34000	33150	35525	33575	64	10450	500	25090	50	1	12780962	4978	30.33	7.03	12	4.89	1284.00	5539.00	48450	20230728	-19.61	12650	20221104	207.91	48450	-19.61	20230728	13400	190.67	20230103	48450	-19.61	20230728	12650	207.91	20221104	3.93	N	064290	500	63 억	143799	N	N	0	N	N
16	20230830	100821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38700	3850	2	11.05	21793241950	568390	224.82	36500	39550	36500	45300	24400	34850	38342.06	1.13	96365	37050	35950	35100	34000	33150	35525	33575	64	10450	500	25090	50	1	12780962	4946	30.14	6.99	12	4.45	1284.00	5539.00	48450	20230728	-20.12	12650	20221104	205.93	48450	-20.12	20230728	13400	188.81	20230103	48450	-20.12	20230728	12650	205.93	20221104	3.93	N	064290	500	63 억	143799	N	N	0	N	N
17	20230830	090723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37850	3000	2	8.61	6739045450	179006	70.80	36500	38550	36500	45300	24400	34850	37647.04	1.13	-10521	37050	35950	35100	34000	33150	35525	33575	64	10450	500	25090	50	1	12780962	4838	29.48	6.83	12	1.40	1284.00	5539.00	48450	20230728	-21.88	12650	20221104	199.21	48450	-21.88	20230728	13400	182.46	20230103	48450	-21.88	20230728	12650	199.21	20221104	3.93	N	064290	500	63 억	143799	N	N	0	N	N
18	20230829	160605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34850	-450	5	-1.27	8732033000	249493	142.82	35800	36200	34250	45850	24750	35300	34999.29	1.00	17612	36733	36016	35033	34316	33333	36375	34675	64	10550	500	25410	50	1	12780962	4454	27.14	6.29	12	1.95	1284.00	5539.00	48450	20230728	-28.07	12650	20221104	175.49	48450	-28.07	20230728	13400	160.07	20230103	48450	-28.07	20230728	12650	175.49	20221104	4.04	N	064290	500	63 억	127508	N	N	0	N	N
19	20230829	150724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34850	-450	5	-1.27	8496909200	242739	138.95	35800	36200	34250	45850	24750	35300	35004.30	1.00	16928	36733	36016	35033	34316	33333	36375	34675	64	10550	500	25410	50	1	12780962	4454	27.14	6.29	12	1.90	1284.00	5539.00	48450	20230728	-28.07	12650	20221104	175.49	48450	-28.07	20230728	13400	160.07	20230103	48450	-28.07	20230728	12650	175.49	20221104	4.04	N	064290	500	63 억	127508	N	N	0	N	N
20	20230829	140820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34550	-750	5	-2.12	7805503150	222844	127.56	35800	36200	34250	45850	24750	35300	35026.76	1.00	8746	36733	36016	35033	34316	33333	36375	34675	64	10550	500	25410	50	1	12780962	4416	26.91	6.24	12	1.74	1284.00	5539.00	48450	20230728	-28.69	12650	20221104	173.12	48450	-28.69	20230728	13400	157.84	20230103	48450	-28.69	20230728	12650	173.12	20221104	4.04	N	064290	500	63 억	127508	N	N	0	N	N
21	20230829	130743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34750	-550	5	-1.56	6384361300	181642	103.98	35800	36200	34500	45850	24750	35300	35148.05	1.00	11671	36733	36016	35033	34316	33333	36375	34675	64	10550	500	25410	50	1	12780962	4441	27.06	6.27	12	1.42	1284.00	5539.00	48450	20230728	-28.28	12650	20221104	174.70	48450	-28.28	20230728	13400	159.33	20230103	48450	-28.28	20230728	12650	174.70	20221104	4.04	N	064290	500	63 억	127508	N	N	0	N	N
22	20230829	120805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34850	-450	5	-1.27	5678886550	161362	92.37	35800	36200	34500	45850	24750	35300	35193.46	1.00	8670	36733	36016	35033	34316	33333	36375	34675	64	10550	500	25410	50	1	12780962	4454	27.14	6.29	12	1.26	1284.00	5539.00	48450	20230728	-28.07	12650	20221104	175.49	48450	-28.07	20230728	13400	160.07	20230103	48450	-28.07	20230728	12650	175.49	20221104	4.04	N	064290	500	63 억	127508	N	N	0	N	N
23	20230829	111253	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35000	-300	5	-0.85	4804837100	136415	78.09	35800	36200	34500	45850	24750	35300	35222.21	1.00	-5704	36733	36016	35033	34316	33333	36375	34675	64	10550	500	25410	50	1	12780962	4473	27.26	6.32	12	1.07	1284.00	5539.00	48450	20230728	-27.76	12650	20221104	176.68	48450	-27.76	20230728	13400	161.19	20230103	48450	-27.76	20230728	12650	176.68	20221104	4.04	N	064290	500	63 억	127508	N	N	0	N	N
24	20230829	100845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34800	-500	5	-1.42	3185383450	89725	51.36	35800	36200	34650	45850	24750	35300	35501.63	1.00	-10011	36733	36016	35033	34316	33333	36375	34675	64	10550	500	25410	50	1	12780962	4448	27.10	6.28	12	0.70	1284.00	5539.00	48450	20230728	-28.17	12650	20221104	175.10	48450	-28.17	20230728	13400	159.70	20230103	48450	-28.17	20230728	12650	175.10	20221104	4.04	N	064290	500	63 억	127508	N	N	0	N	N
25	20230829	090554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35550	250	2	0.71	567188200	15835	9.06	35800	36150	35450	45850	24750	35300	35818.64	1.00	-2430	36733	36016	35033	34316	33333	36375	34675	64	10550	500	25410	50	1	12780962	4544	27.69	6.42	12	0.12	1284.00	5539.00	48450	20230728	-26.63	12650	20221104	181.03	48450	-26.63	20230728	13400	165.30	20230103	48450	-26.63	20230728	12650	181.03	20221104	4.04	N	064290	500	63 억	127508	N	N	0	N	N
26	20230828	160548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35300	350	2	1.00	6076952950	173031	47.55	35000	35750	34050	45400	24500	34950	35120.23	0.72	37994	37050	36000	35200	34150	33350	35600	33750	64	10450	500	25160	50	1	12780962	4512	27.49	6.37	12	1.35	1284.00	5539.00	48450	20230728	-27.14	12650	20221104	179.05	48450	-27.14	20230728	13400	163.43	20230103	48450	-27.14	20230728	12650	179.05	20221104	3.99	N	064290	500	63 억	92370	N	N	0	N	N
27	20230828	150555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35650	700	2	2.00	5709453200	162661	44.70	35000	35750	34050	45400	24500	34950	35100.54	0.72	36863	37050	36000	35200	34150	33350	35600	33750	64	10450	500	25160	50	1	12780962	4556	27.76	6.44	12	1.27	1284.00	5539.00	48450	20230728	-26.42	12650	20221104	181.82	48450	-26.42	20230728	13400	166.04	20230103	48450	-26.42	20230728	12650	181.82	20221104	3.99	N	064290	500	63 억	92370	N	N	0	N	N
28	20230828	140555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35050	100	2	0.29	4871852150	139022	38.21	35000	35550	34050	45400	24500	34950	35043.91	0.72	30993	37050	36000	35200	34150	33350	35600	33750	64	10450	500	25160	50	1	12780962	4480	27.30	6.33	12	1.09	1284.00	5539.00	48450	20230728	-27.66	12650	20221104	177.08	48450	-27.66	20230728	13400	161.57	20230103	48450	-27.66	20230728	12650	177.08	20221104	3.99	N	064290	500	63 억	92370	N	N	0	N	N
29	20230828	130600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35000	50	2	0.14	4340288450	123863	34.04	35000	35550	34050	45400	24500	34950	35041.22	0.72	27239	37050	36000	35200	34150	33350	35600	33750	64	10450	500	25160	50	1	12780962	4473	27.26	6.32	12	0.97	1284.00	5539.00	48450	20230728	-27.76	12650	20221104	176.68	48450	-27.76	20230728	13400	161.19	20230103	48450	-27.76	20230728	12650	176.68	20221104	3.99	N	064290	500	63 억	92370	N	N	0	N	N
30	20230828	120554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35200	250	2	0.72	3988372250	113866	31.29	35000	35550	34050	45400	24500	34950	35027.06	0.72	26405	37050	36000	35200	34150	33350	35600	33750	64	10450	500	25160	50	1	12780962	4499	27.41	6.35	12	0.89	1284.00	5539.00	48450	20230728	-27.35	12650	20221104	178.26	48450	-27.35	20230728	13400	162.69	20230103	48450	-27.35	20230728	12650	178.26	20221104	3.99	N	064290	500	63 억	92370	N	N	0	N	N
31	20230828	110550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35300	350	2	1.00	3452631100	98705	27.13	35000	35550	34050	45400	24500	34950	34979.36	0.72	25065	37050	36000	35200	34150	33350	35600	33750	64	10450	500	25160	50	1	12780962	4512	27.49	6.37	12	0.77	1284.00	5539.00	48450	20230728	-27.14	12650	20221104	179.05	48450	-27.14	20230728	13400	163.43	20230103	48450	-27.14	20230728	12650	179.05	20221104	3.99	N	064290	500	63 억	92370	N	N	0	N	N
32	20230828	100546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35050	100	2	0.29	2227519600	63909	17.56	35000	35400	34050	45400	24500	34950	34854.19	0.72	9197	37050	36000	35200	34150	33350	35600	33750	64	10450	500	25160	50	1	12780962	4480	27.30	6.33	12	0.50	1284.00	5539.00	48450	20230728	-27.66	12650	20221104	177.08	48450	-27.66	20230728	13400	161.57	20230103	48450	-27.66	20230728	12650	177.08	20221104	3.99	N	064290	500	63 억	92370	N	N	0	N	N
33	20230828	090554	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34850	-100	5	-0.29	502022350	14366	3.95	35000	35200	34500	45400	24500	34950	34945.09	0.72	-2484	37050	36000	35200	34150	33350	35600	33750	64	10450	500	25160	50	1	12780962	4454	27.14	6.29	12	0.11	1284.00	5539.00	48450	20230728	-28.07	12650	20221104	175.49	48450	-28.07	20230728	13400	160.07	20230103	48450	-28.07	20230728	12650	175.49	20221104	3.99	N	064290	500	63 억	92370	N	N	0	N	N
34	20230825	160549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34950	-2350	5	-6.30	12688892300	361184	33.37	36000	36250	34400	48450	26150	37300	35129.23	1.05	-31725	43900	40600	38700	35400	33500	39650	34450	64	11150	500	26850	50	1	12780962	4467	27.22	6.31	12	2.83	1284.00	5539.00	48450	20230728	-27.86	12650	20221104	176.28	48450	-27.86	20230728	13400	160.82	20230103	48450	-27.86	20230728	12650	176.28	20221104	4.09	N	064290	500	63 억	133682	N	N	0	N	N
35	20230825	150553	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35000	-2300	5	-6.17	11750293150	334463	30.90	36000	36250	34400	48450	26150	37300	35129.23	1.05	-40203	43900	40600	38700	35400	33500	39650	34450	64	11150	500	26850	50	1	12780962	4473	27.26	6.32	12	2.62	1284.00	5539.00	48450	20230728	-27.76	12650	20221104	176.68	48450	-27.76	20230728	13400	161.19	20230103	48450	-27.76	20230728	12650	176.68	20221104	4.09	N	064290	500	63 억	133682	N	N	0	N	N
36	20230825	140551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34700	-2600	5	-6.97	10207290200	289914	26.79	36000	36250	34450	48450	26150	37300	35205.12	1.05	-49848	43900	40600	38700	35400	33500	39650	34450	64	11150	500	26850	50	1	12780962	4435	27.02	6.26	12	2.27	1284.00	5539.00	48450	20230728	-28.38	12650	20221104	174.31	48450	-28.38	20230728	13400	158.96	20230103	48450	-28.38	20230728	12650	174.31	20221104	4.09	N	064290	500	63 억	133682	N	N	0	N	N
37	20230825	130550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34850	-2450	5	-6.57	9523002500	270315	24.98	36000	36250	34450	48450	26150	37300	35226.23	1.05	-54796	43900	40600	38700	35400	33500	39650	34450	64	11150	500	26850	50	1	12780962	4454	27.14	6.29	12	2.11	1284.00	5539.00	48450	20230728	-28.07	12650	20221104	175.49	48450	-28.07	20230728	13400	160.07	20230103	48450	-28.07	20230728	12650	175.49	20221104	4.09	N	064290	500	63 억	133682	N	N	0	N	N
38	20230825	120549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34950	-2350	5	-6.30	8289125450	234714	21.69	36000	36250	34750	48450	26150	37300	35312.48	1.05	-50324	43900	40600	38700	35400	33500	39650	34450	64	11150	500	26850	50	1	12780962	4467	27.22	6.31	12	1.84	1284.00	5539.00	48450	20230728	-27.86	12650	20221104	176.28	48450	-27.86	20230728	13400	160.82	20230103	48450	-27.86	20230728	12650	176.28	20221104	4.09	N	064290	500	63 억	133682	N	N	0	N	N
39	20230825	110551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35050	-2250	5	-6.03	7209135850	203781	18.83	36000	36250	34850	48450	26150	37300	35373.12	1.05	-48969	43900	40600	38700	35400	33500	39650	34450	64	11150	500	26850	50	1	12780962	4480	27.30	6.33	12	1.59	1284.00	5539.00	48450	20230728	-27.66	12650	20221104	177.08	48450	-27.66	20230728	13400	161.57	20230103	48450	-27.66	20230728	12650	177.08	20221104	4.09	N	064290	500	63 억	133682	N	N	0	N	N
40	20230825	100551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35250	-2050	5	-5.50	5635040000	158892	14.68	36000	36250	34900	48450	26150	37300	35459.98	1.05	-44179	43900	40600	38700	35400	33500	39650	34450	64	11150	500	26850	50	1	12780962	4505	27.45	6.36	12	1.24	1284.00	5539.00	48450	20230728	-27.24	12650	20221104	178.66	48450	-27.24	20230728	13400	163.06	20230103	48450	-27.24	20230728	12650	178.66	20221104	4.09	N	064290	500	63 억	133682	N	N	0	N	N
41	20230825	090550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35700	-1600	5	-4.29	1387439650	38786	3.58	36000	36200	35250	48450	26150	37300	35755.82	1.05	-2877	43900	40600	38700	35400	33500	39650	34450	64	11150	500	26850	50	1	12780962	4563	27.80	6.45	12	0.30	1284.00	5539.00	48450	20230728	-26.32	12650	20221104	182.21	48450	-26.32	20230728	13400	166.42	20230103	48450	-26.32	20230728	12650	182.21	20221104	4.09	N	064290	500	63 억	133682	N	N	0	N	N
42	20230824	160545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37300	250	2	0.67	42394417950	1073175	450.84	38950	42000	36800	48150	25950	37050	39504.46	0.55	75672	38916	37982	37016	36082	35116	38450	36550	64	11100	500	26670	50	1	12780962	4767	29.05	6.73	12	8.40	1284.00	5539.00	48450	20230728	-23.01	12650	20221104	194.86	48450	-23.01	20230728	13400	178.36	20230103	48450	-23.01	20230728	12650	194.86	20221104	4.17	N	064290	500	63 억	70615	N	N	0	N	N
43	20230824	150544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37200	150	2	0.40	41274288450	1043002	438.16	38950	42000	36850	48150	25950	37050	39572.66	0.55	74869	38916	37982	37016	36082	35116	38450	36550	64	11100	500	26670	50	1	12780962	4755	28.97	6.72	12	8.16	1284.00	5539.00	48450	20230728	-23.22	12650	20221104	194.07	48450	-23.22	20230728	13400	177.61	20230103	48450	-23.22	20230728	12650	194.07	20221104	4.17	N	064290	500	63 억	70615	N	N	0	N	N
44	20230824	140545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38350	1300	2	3.51	37540516900	943383	396.31	38950	42000	37800	48150	25950	37050	39793.59	0.55	71631	38916	37982	37016	36082	35116	38450	36550	64	11100	500	26670	50	1	12780962	4901	29.87	6.92	12	7.38	1284.00	5539.00	48450	20230728	-20.85	12650	20221104	203.16	48450	-20.85	20230728	13400	186.19	20230103	48450	-20.85	20230728	12650	203.16	20221104	4.17	N	064290	500	63 억	70615	N	N	0	N	N
45	20230824	130551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38200	1150	2	3.10	35738386950	896196	376.49	38950	42000	37850	48150	25950	37050	39877.96	0.55	75356	38916	37982	37016	36082	35116	38450	36550	64	11100	500	26670	50	1	12780962	4882	29.75	6.90	12	7.01	1284.00	5539.00	48450	20230728	-21.16	12650	20221104	201.98	48450	-21.16	20230728	13400	185.07	20230103	48450	-21.16	20230728	12650	201.98	20221104	4.17	N	064290	500	63 억	70615	N	N	0	N	N
46	20230824	120549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38400	1350	2	3.64	33107633650	827312	347.55	38950	42000	38100	48150	25950	37050	40018.42	0.55	84414	38916	37982	37016	36082	35116	38450	36550	64	11100	500	26670	50	1	12780962	4908	29.91	6.93	12	6.47	1284.00	5539.00	48450	20230728	-20.74	12650	20221104	203.56	48450	-20.74	20230728	13400	186.57	20230103	48450	-20.74	20230728	12650	203.56	20221104	4.17	N	064290	500	63 억	70615	N	N	0	N	N
47	20230824	110548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39750	2700	2	7.29	29215797100	727917	305.80	38950	42000	38100	48150	25950	37050	40136.29	0.55	101644	38916	37982	37016	36082	35116	38450	36550	64	11100	500	26670	50	1	12780962	5080	30.96	7.18	12	5.70	1284.00	5539.00	48450	20230728	-17.96	12650	20221104	214.23	48450	-17.96	20230728	13400	196.64	20230103	48450	-17.96	20230728	12650	214.23	20221104	4.17	N	064290	500	63 억	70615	N	N	0	N	N
48	20230824	100546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40900	3850	2	10.39	25061989250	625807	262.90	38950	42000	38100	48150	25950	37050	40047.62	0.55	88982	38916	37982	37016	36082	35116	38450	36550	64	11100	500	26670	50	1	12780962	5227	31.85	7.38	12	4.90	1284.00	5539.00	48450	20230728	-15.58	12650	20221104	223.32	48450	-15.58	20230728	13400	205.22	20230103	48450	-15.58	20230728	12650	223.32	20221104	4.17	N	064290	500	63 억	70615	N	N	0	N	N
49	20230824	090548	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38500	1450	2	3.91	4094073150	105209	44.20	38950	39250	38450	48150	25950	37050	38914.25	0.55	-10406	38916	37982	37016	36082	35116	38450	36550	64	11100	500	26670	50	1	12780962	4921	29.98	6.95	12	0.82	1284.00	5539.00	48450	20230728	-20.54	12650	20221104	204.35	48450	-20.54	20230728	13400	187.31	20230103	48450	-20.54	20230728	12650	204.35	20221104	4.17	N	064290	500	63 억	70615	N	N	0	N	N
50	20230823	160543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37050	300	2	0.82	8737974250	235481	48.33	36700	37950	36050	47750	25750	36750	37107.50	0.35	30808	41950	39350	38000	35400	34050	38675	34725	64	11000	500	26460	50	1	12780962	4735	28.86	6.69	12	1.84	1284.00	5539.00	48450	20230728	-23.53	12650	20221104	192.89	48450	-23.53	20230728	13400	176.49	20230103	48450	-23.53	20230728	12650	192.89	20221104	4.19	N	064290	500	63 억	44293	N	N	0	N	N
51	20230823	150545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36950	200	2	0.54	8185330700	220475	45.25	36700	37950	36050	47750	25750	36750	37126.48	0.35	28954	41950	39350	38000	35400	34050	38675	34725	64	11000	500	26460	50	1	12780962	4723	28.78	6.67	12	1.73	1284.00	5539.00	48450	20230728	-23.74	12650	20221104	192.09	48450	-23.74	20230728	13400	175.75	20230103	48450	-23.74	20230728	12650	192.09	20221104	4.19	N	064290	500	63 억	44293	N	N	0	N	N
52	20230823	140549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36750	0	3	0.00	7730964100	208154	42.72	36700	37950	36050	47750	25750	36750	37141.25	0.35	29081	41950	39350	38000	35400	34050	38675	34725	64	11000	500	26460	50	1	12780962	4697	28.62	6.63	12	1.63	1284.00	5539.00	48450	20230728	-24.15	12650	20221104	190.51	48450	-24.15	20230728	13400	174.25	20230103	48450	-24.15	20230728	12650	190.51	20221104	4.19	N	064290	500	63 억	44293	N	N	0	N	N
53	20230823	130544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37050	300	2	0.82	6672977550	179350	36.81	36700	37950	36050	47750	25750	36750	37207.34	0.35	13261	41950	39350	38000	35400	34050	38675	34725	64	11000	500	26460	50	1	12780962	4735	28.86	6.69	12	1.40	1284.00	5539.00	48450	20230728	-23.53	12650	20221104	192.89	48450	-23.53	20230728	13400	176.49	20230103	48450	-23.53	20230728	12650	192.89	20221104	4.19	N	064290	500	63 억	44293	N	N	0	N	N
54	20230823	120549	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37550	800	2	2.18	6219757100	167194	34.31	36700	37950	36050	47750	25750	36750	37201.77	0.35	13912	41950	39350	38000	35400	34050	38675	34725	64	11000	500	26460	50	1	12780962	4799	29.24	6.78	12	1.31	1284.00	5539.00	48450	20230728	-22.50	12650	20221104	196.84	48450	-22.50	20230728	13400	180.22	20230103	48450	-22.50	20230728	12650	196.84	20221104	4.19	N	064290	500	63 억	44293	N	N	0	N	N
55	20230823	110546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36450	-300	5	-0.82	4301601800	116064	23.82	36700	37800	36050	47750	25750	36750	37063.26	0.35	3550	41950	39350	38000	35400	34050	38675	34725	64	11000	500	26460	50	1	12780962	4659	28.39	6.58	12	0.91	1284.00	5539.00	48450	20230728	-24.77	12650	20221104	188.14	48450	-24.77	20230728	13400	172.01	20230103	48450	-24.77	20230728	12650	188.14	20221104	4.19	N	064290	500	63 억	44293	N	N	0	N	N
56	20230823	100544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36950	200	2	0.54	3120877800	83832	17.20	36700	37800	36050	47750	25750	36750	37229.74	0.35	174	41950	39350	38000	35400	34050	38675	34725	64	11000	500	26460	50	1	12780962	4723	28.78	6.67	12	0.66	1284.00	5539.00	48450	20230728	-23.74	12650	20221104	192.09	48450	-23.74	20230728	13400	175.75	20230103	48450	-23.74	20230728	12650	192.09	20221104	4.19	N	064290	500	63 억	44293	N	N	0	N	N
57	20230823	090550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36950	200	2	0.54	410999650	11201	2.30	36700	37100	36050	47750	25750	36750	36691.31	0.35	-619	41950	39350	38000	35400	34050	38675	34725	64	11000	500	26460	50	1	12780962	4723	28.78	6.67	12	0.09	1284.00	5539.00	48450	20230728	-23.74	12650	20221104	192.09	48450	-23.74	20230728	13400	175.75	20230103	48450	-23.74	20230728	12650	192.09	20221104	4.19	N	064290	500	63 억	44293	N	N	0	N	N
58	20230822	160541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36750	-2150	5	-5.53	18412191150	485158	138.83	40550	40600	36650	50500	27250	38900	37951.18	0.38	6616	41266	40082	39316	38132	37366	39700	37750	64	11600	500	28000	50	1	12780962	4697	28.62	6.63	12	3.80	1284.00	5539.00	48450	20230728	-24.15	12650	20221104	190.51	48450	-24.15	20230728	13400	174.25	20230103	48450	-24.15	20230728	12650	190.51	20221104	4.29	N	064290	500	63 억	48926	N	N	0	N	N
59	20230822	150542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36700	-2200	5	-5.66	17144749900	450820	129.00	40550	40600	36650	50500	27250	38900	38030.14	0.38	-1058	41266	40082	39316	38132	37366	39700	37750	64	11600	500	28000	50	1	12780962	4691	28.58	6.63	12	3.53	1284.00	5539.00	48450	20230728	-24.25	12650	20221104	190.12	48450	-24.25	20230728	13400	173.88	20230103	48450	-24.25	20230728	12650	190.12	20221104	4.29	N	064290	500	63 억	48926	N	N	0	N	N
60	20230822	140546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37100	-1800	5	-4.63	15498079050	406132	116.21	40550	40600	36850	50500	27250	38900	38160.20	0.38	-941	41266	40082	39316	38132	37366	39700	37750	64	11600	500	28000	50	1	12780962	4742	28.89	6.70	12	3.18	1284.00	5539.00	48450	20230728	-23.43	12650	20221104	193.28	48450	-23.43	20230728	13400	176.87	20230103	48450	-23.43	20230728	12650	193.28	20221104	4.29	N	064290	500	63 억	48926	N	N	0	N	N
61	20230822	130541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37550	-1350	5	-3.47	13745036600	358976	102.72	40550	40600	36850	50500	27250	38900	38289.57	0.38	-2308	41266	40082	39316	38132	37366	39700	37750	64	11600	500	28000	50	1	12780962	4799	29.24	6.78	12	2.81	1284.00	5539.00	48450	20230728	-22.50	12650	20221104	196.84	48450	-22.50	20230728	13400	180.22	20230103	48450	-22.50	20230728	12650	196.84	20221104	4.29	N	064290	500	63 억	48926	N	N	0	N	N
62	20230822	120533	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37700	-1200	5	-3.08	12932616550	337424	96.55	40550	40600	36850	50500	27250	38900	38327.49	0.38	5647	41266	40082	39316	38132	37366	39700	37750	64	11600	500	28000	50	1	12780962	4818	29.36	6.81	12	2.64	1284.00	5539.00	48450	20230728	-22.19	12650	20221104	198.02	48450	-22.19	20230728	13400	181.34	20230103	48450	-22.19	20230728	12650	198.02	20221104	4.29	N	064290	500	63 억	48926	N	N	0	N	N
63	20230822	110540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37900	-1000	5	-2.57	11422690400	297664	85.18	40550	40600	36850	50500	27250	38900	38374.44	0.38	7633	41266	40082	39316	38132	37366	39700	37750	64	11600	500	28000	50	1	12780962	4844	29.52	6.84	12	2.33	1284.00	5539.00	48450	20230728	-21.78	12650	20221104	199.60	48450	-21.78	20230728	13400	182.84	20230103	48450	-21.78	20230728	12650	199.60	20221104	4.29	N	064290	500	63 억	48926	N	N	0	N	N
64	20230822	100538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37850	-1050	5	-2.70	9107362950	235866	67.49	40550	40600	36850	50500	27250	38900	38612.44	0.38	-7037	41266	40082	39316	38132	37366	39700	37750	64	11600	500	28000	50	1	12780962	4838	29.48	6.83	12	1.85	1284.00	5539.00	48450	20230728	-21.88	12650	20221104	199.21	48450	-21.88	20230728	13400	182.46	20230103	48450	-21.88	20230728	12650	199.21	20221104	4.29	N	064290	500	63 억	48926	N	N	0	N	N
65	20230822	090541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40100	1200	2	3.08	2295665950	56943	16.29	40550	40600	39750	50500	27250	38900	40315.16	0.38	-15747	41266	40082	39316	38132	37366	39700	37750	64	11600	500	28000	50	1	12780962	5125	31.23	7.24	12	0.45	1284.00	5539.00	48450	20230728	-17.23	12650	20221104	217.00	48450	-17.23	20230728	13400	199.25	20230103	48450	-17.23	20230728	12650	217.00	20221104	4.29	N	064290	500	63 억	48926	N	N	0	N	N
66	20230821	160539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38900	0	3	0.00	13664050300	347219	36.97	39900	40500	38550	50500	27250	38900	39352.98	1.54	-94546	42400	40650	37400	35650	32400	41525	36525	64	11600	500	28000	50	1	12780962	4972	30.30	7.02	12	2.72	1284.00	5539.00	48450	20230728	-19.71	12650	20221104	207.51	48450	-19.71	20230728	13400	190.30	20230103	48450	-19.71	20230728	12650	207.51	20221104	4.27	N	064290	500	63 억	196287	N	N	1	N	N
67	20230821	150544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38850	-50	5	-0.13	13299517800	337838	35.97	39900	40500	38550	50500	27250	38900	39366.56	1.54	-94473	42400	40650	37400	35650	32400	41525	36525	64	11600	500	28000	50	1	12780962	4965	30.26	7.01	12	2.64	1284.00	5539.00	48450	20230728	-19.81	12650	20221104	207.11	48450	-19.81	20230728	13400	189.93	20230103	48450	-19.81	20230728	12650	207.11	20221104	4.27	N	064290	500	63 억	196287	N	N	1	N	N
68	20230821	140543	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39150	250	2	0.64	12242472350	310615	33.07	39900	40500	38550	50500	27250	38900	39413.66	1.54	-95008	42400	40650	37400	35650	32400	41525	36525	64	11600	500	28000	50	1	12780962	5004	30.49	7.07	12	2.43	1284.00	5539.00	48450	20230728	-19.20	12650	20221104	209.49	48450	-19.20	20230728	13400	192.16	20230103	48450	-19.20	20230728	12650	209.49	20221104	4.27	N	064290	500	63 억	196287	N	N	1	N	N
69	20230821	130546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39250	350	2	0.90	11745272600	297951	31.72	39900	40500	38550	50500	27250	38900	39420.15	1.54	-90265	42400	40650	37400	35650	32400	41525	36525	64	11600	500	28000	50	1	12780962	5017	30.57	7.09	12	2.33	1284.00	5539.00	48450	20230728	-18.99	12650	20221104	210.28	48450	-18.99	20230728	13400	192.91	20230103	48450	-18.99	20230728	12650	210.28	20221104	4.27	N	064290	500	63 억	196287	N	N	1	N	N
70	20230821	120544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39500	600	2	1.54	10987754150	278657	29.67	39900	40500	38550	50500	27250	38900	39431.11	1.54	-86435	42400	40650	37400	35650	32400	41525	36525	64	11600	500	28000	50	1	12780962	5048	30.76	7.13	12	2.18	1284.00	5539.00	48450	20230728	-18.47	12650	20221104	212.25	48450	-18.47	20230728	13400	194.78	20230103	48450	-18.47	20230728	12650	212.25	20221104	4.27	N	064290	500	63 억	196287	N	N	1	N	N
71	20230821	110541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39350	450	2	1.16	10031359400	254352	27.08	39900	40500	38550	50500	27250	38900	39438.89	1.54	-85246	42400	40650	37400	35650	32400	41525	36525	64	11600	500	28000	50	1	12780962	5029	30.65	7.10	12	1.99	1284.00	5539.00	48450	20230728	-18.78	12650	20221104	211.07	48450	-18.78	20230728	13400	193.66	20230103	48450	-18.78	20230728	12650	211.07	20221104	4.27	N	064290	500	63 억	196287	N	N	1	N	N
72	20230821	100539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39100	200	2	0.51	8236537000	208449	22.19	39900	40500	38600	50500	27250	38900	39513.45	1.54	-77053	42400	40650	37400	35650	32400	41525	36525	64	11600	500	28000	50	1	12780962	4997	30.45	7.06	12	1.63	1284.00	5539.00	48450	20230728	-19.30	12650	20221104	209.09	48450	-19.30	20230728	13400	191.79	20230103	48450	-19.30	20230728	12650	209.09	20221104	4.27	N	064290	500	63 억	196287	N	N	1	N	N
73	20230821	090546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39150	250	2	0.64	2363807850	59655	6.35	39900	39950	39150	50500	27250	38900	39624.66	1.54	-31445	42400	40650	37400	35650	32400	41525	36525	64	11600	500	28000	50	1	12780962	5004	30.49	7.07	12	0.47	1284.00	5539.00	48450	20230728	-19.20	12650	20221104	209.49	48450	-19.20	20230728	13400	192.16	20230103	48450	-19.20	20230728	12650	209.49	20221104	4.27	N	064290	500	63 억	196287	N	N	1	N	N
74	20230818	160540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38900	2800	2	7.76	35082403500	936362	257.33	35050	39150	34150	46900	25300	36100	37465.07	2.46	-75112	38433	37266	35383	34216	32333	37850	34800	64	10800	500	25990	50	1	12780962	4972	30.30	7.02	12	7.33	1284.00	5539.00	48450	20230728	-19.71	12650	20221104	207.51	48450	-19.71	20230728	13400	190.30	20230103	48450	-19.71	20230728	12650	207.51	20221104	4.12	N	064290	500	63 억	314771	N	N	1	N	N
75	20230818	150534	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38900	2800	2	7.76	33734351400	901568	247.77	35050	39150	34150	46900	25300	36100	37417.57	2.46	-69241	38433	37266	35383	34216	32333	37850	34800	64	10800	500	25990	50	1	12780962	4972	30.30	7.02	12	7.05	1284.00	5539.00	48450	20230728	-19.71	12650	20221104	207.51	48450	-19.71	20230728	13400	190.30	20230103	48450	-19.71	20230728	12650	207.51	20221104	4.12	N	064290	500	63 억	314771	N	N	0	N	N
76	20230818	140540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38300	2200	2	6.09	29657842600	795987	218.76	35050	39150	34150	46900	25300	36100	37259.35	2.46	-83053	38433	37266	35383	34216	32333	37850	34800	64	10800	500	25990	50	1	12780962	4895	29.83	6.91	12	6.23	1284.00	5539.00	48450	20230728	-20.95	12650	20221104	202.77	48450	-20.95	20230728	13400	185.82	20230103	48450	-20.95	20230728	12650	202.77	20221104	4.12	N	064290	500	63 억	314771	N	N	0	N	N
77	20230818	130536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38650	2550	2	7.06	26194860600	706446	194.15	35050	39150	34150	46900	25300	36100	37079.92	2.46	-72510	38433	37266	35383	34216	32333	37850	34800	64	10800	500	25990	50	1	12780962	4940	30.10	6.98	12	5.53	1284.00	5539.00	48450	20230728	-20.23	12650	20221104	205.53	48450	-20.23	20230728	13400	188.43	20230103	48450	-20.23	20230728	12650	205.53	20221104	4.12	N	064290	500	63 억	314771	N	N	0	N	N
78	20230818	120546	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39050	2950	2	8.17	23894730900	646896	177.78	35050	39150	34150	46900	25300	36100	36937.64	2.46	-67468	38433	37266	35383	34216	32333	37850	34800	64	10800	500	25990	50	1	12780962	4991	30.41	7.05	12	5.06	1284.00	5539.00	48450	20230728	-19.40	12650	20221104	208.70	48450	-19.40	20230728	13400	191.42	20230103	48450	-19.40	20230728	12650	208.70	20221104	4.12	N	064290	500	63 억	314771	N	N	0	N	N
79	20230818	110538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38550	2450	2	6.79	17554591750	482368	132.57	35050	38550	34150	46900	25300	36100	36392.59	2.46	-41084	38433	37266	35383	34216	32333	37850	34800	64	10800	500	25990	50	1	12780962	4927	30.02	6.96	12	3.77	1284.00	5539.00	48450	20230728	-20.43	12650	20221104	204.74	48450	-20.43	20230728	13400	187.69	20230103	48450	-20.43	20230728	12650	204.74	20221104	4.12	N	064290	500	63 억	314771	Y	N	0	N	N
80	20230818	100539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35550	-550	5	-1.52	7648740400	217367	59.74	35050	36500	34150	46900	25300	36100	35187.72	2.46	42394	38433	37266	35383	34216	32333	37850	34800	64	10800	500	25990	50	1	12780962	4544	27.69	6.42	12	1.70	1284.00	5539.00	48450	20230728	-26.63	12650	20221104	181.03	48450	-26.63	20230728	13400	165.30	20230103	48450	-26.63	20230728	12650	181.03	20221104	4.12	N	064290	500	63 억	314771	N	N	0	N	N
81	20230818	090540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34400	-1700	5	-4.71	833857750	24012	6.60	35050	35150	34400	46900	25300	36100	34720.97	2.46	-6616	38433	37266	35383	34216	32333	37850	34800	64	10800	500	25990	50	1	12780962	4397	26.79	6.21	12	0.19	1284.00	5539.00	48450	20230728	-29.00	12650	20221104	171.94	48450	-29.00	20230728	13400	156.72	20230103	48450	-29.00	20230728	12650	171.94	20221104	4.12	N	064290	500	63 억	314771	N	N	0	N	N
82	20230817	160539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36100	1250	2	3.59	12872993800	362950	129.43	34100	36550	33500	45300	24400	34850	35467.27	2.67	-11153	37683	36266	35383	33966	33083	35825	33525	64	10450	500	25090	50	1	12780962	4614	28.12	6.52	12	2.84	1284.00	5539.00	48450	20230728	-25.49	12650	20221104	185.38	48450	-25.49	20230728	13400	169.40	20230103	48450	-25.49	20230728	12650	185.38	20221104	4.14	N	064290	500	63 억	341094	N	N	0	N	N
83	20230817	150544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36250	1400	2	4.02	12317298500	347584	123.95	34100	36550	33500	45300	24400	34850	35436.92	2.67	-11443	37683	36266	35383	33966	33083	35825	33525	64	10450	500	25090	50	1	12780962	4633	28.23	6.54	12	2.72	1284.00	5539.00	48450	20230728	-25.18	12650	20221104	186.56	48450	-25.18	20230728	13400	170.52	20230103	48450	-25.18	20230728	12650	186.56	20221104	4.14	N	064290	500	63 억	341094	N	N	0	N	N
84	20230817	140539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36150	1300	2	3.73	8872433100	252486	90.04	34100	36400	33500	45300	24400	34850	35140.32	2.67	-5842	37683	36266	35383	33966	33083	35825	33525	64	10450	500	25090	50	1	12780962	4620	28.15	6.53	12	1.98	1284.00	5539.00	48450	20230728	-25.39	12650	20221104	185.77	48450	-25.39	20230728	13400	169.78	20230103	48450	-25.39	20230728	12650	185.77	20221104	4.14	N	064290	500	63 억	341094	N	N	0	N	N
85	20230817	130536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35250	400	2	1.15	6616432950	189930	67.73	34100	35950	33500	45300	24400	34850	34836.16	2.67	-5899	37683	36266	35383	33966	33083	35825	33525	64	10450	500	25090	50	1	12780962	4505	27.45	6.36	12	1.49	1284.00	5539.00	48450	20230728	-27.24	12650	20221104	178.66	48450	-27.24	20230728	13400	163.06	20230103	48450	-27.24	20230728	12650	178.66	20221104	4.14	N	064290	500	63 억	341094	N	N	0	N	N
86	20230817	120539	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35050	200	2	0.57	6049345000	173771	61.97	34100	35950	33500	45300	24400	34850	34812.16	2.67	-4818	37683	36266	35383	33966	33083	35825	33525	64	10450	500	25090	50	1	12780962	4480	27.30	6.33	12	1.36	1284.00	5539.00	48450	20230728	-27.66	12650	20221104	177.08	48450	-27.66	20230728	13400	161.57	20230103	48450	-27.66	20230728	12650	177.08	20221104	4.14	N	064290	500	63 억	341094	N	N	0	N	N
87	20230817	110538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35800	950	2	2.73	5381931450	154754	55.19	34100	35950	33500	45300	24400	34850	34777.33	2.67	1736	37683	36266	35383	33966	33083	35825	33525	64	10450	500	25090	50	1	12780962	4576	27.88	6.46	12	1.21	1284.00	5539.00	48450	20230728	-26.11	12650	20221104	183.00	48450	-26.11	20230728	13400	167.16	20230103	48450	-26.11	20230728	12650	183.00	20221104	4.14	N	064290	500	63 억	341094	N	N	0	N	N
88	20230817	100536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35200	350	2	1.00	3099472250	90577	32.30	34100	35300	33500	45300	24400	34850	34219.09	2.67	8735	37683	36266	35383	33966	33083	35825	33525	64	10450	500	25090	50	1	12780962	4499	27.41	6.35	12	0.71	1284.00	5539.00	48450	20230728	-27.35	12650	20221104	178.26	48450	-27.35	20230728	13400	162.69	20230103	48450	-27.35	20230728	12650	178.26	20221104	4.14	N	064290	500	63 억	341094	N	N	0	N	N
89	20230817	090536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34500	-350	5	-1.00	387565700	11441	4.08	34100	34500	33500	45300	24400	34850	33873.79	2.67	1256	37683	36266	35383	33966	33083	35825	33525	64	10450	500	25090	50	1	12780962	4409	26.87	6.23	12	0.09	1284.00	5539.00	48450	20230728	-28.79	12650	20221104	172.73	48450	-28.79	20230728	13400	157.46	20230103	48450	-28.79	20230728	12650	172.73	20221104	4.14	N	064290	500	63 억	341094	N	N	0	N	N
90	20230816	160537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34850	-250	5	-0.71	9900245450	279672	203.57	34950	36800	34500	45600	24600	35100	35400.04	3.07	-60043	36400	35750	34900	34250	33400	36075	34575	64	10500	500	25270	50	1	12780962	4454	27.14	6.29	12	2.19	1284.00	5539.00	48450	20230728	-28.07	12650	20221104	175.49	48450	-28.07	20230728	13400	160.07	20230103	48450	-28.07	20230728	12650	175.49	20221104	4.20	N	064290	500	63 억	392464	N	N	0	N	N
91	20230816	150538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34850	-250	5	-0.71	9652039200	272551	198.39	34950	36800	34500	45600	24600	35100	35414.11	3.07	-60273	36400	35750	34900	34250	33400	36075	34575	64	10500	500	25270	50	1	12780962	4454	27.14	6.29	12	2.13	1284.00	5539.00	48450	20230728	-28.07	12650	20221104	175.49	48450	-28.07	20230728	13400	160.07	20230103	48450	-28.07	20230728	12650	175.49	20221104	4.20	N	064290	500	63 억	392464	N	N	0	N	N
92	20230816	140537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35100	0	3	0.00	9091439850	256500	186.70	34950	36800	34500	45600	24600	35100	35444.69	3.07	-57978	36400	35750	34900	34250	33400	36075	34575	64	10500	500	25270	50	1	12780962	4486	27.34	6.34	12	2.01	1284.00	5539.00	48450	20230728	-27.55	12650	20221104	177.47	48450	-27.55	20230728	13400	161.94	20230103	48450	-27.55	20230728	12650	177.47	20221104	4.20	N	064290	500	63 억	392464	N	N	0	N	N
93	20230816	130537	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35050	-50	5	-0.14	8299152800	233886	170.24	34950	36800	34500	45600	24600	35100	35484.34	3.07	-53117	36400	35750	34900	34250	33400	36075	34575	64	10500	500	25270	50	1	12780962	4480	27.30	6.33	12	1.83	1284.00	5539.00	48450	20230728	-27.66	12650	20221104	177.08	48450	-27.66	20230728	13400	161.57	20230103	48450	-27.66	20230728	12650	177.08	20221104	4.20	N	064290	500	63 억	392464	N	N	0	N	N
94	20230816	120544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35200	100	2	0.28	7801506050	219765	159.96	34950	36800	34500	45600	24600	35100	35499.96	3.07	-48946	36400	35750	34900	34250	33400	36075	34575	64	10500	500	25270	50	1	12780962	4499	27.41	6.35	12	1.72	1284.00	5539.00	48450	20230728	-27.35	12650	20221104	178.26	48450	-27.35	20230728	13400	162.69	20230103	48450	-27.35	20230728	12650	178.26	20221104	4.20	N	064290	500	63 억	392464	N	N	0	N	N
95	20230816	110540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36200	1100	2	3.13	6594490750	185905	135.32	34950	36800	34500	45600	24600	35100	35473.08	3.07	-33170	36400	35750	34900	34250	33400	36075	34575	64	10500	500	25270	50	1	12780962	4627	28.19	6.54	12	1.45	1284.00	5539.00	48450	20230728	-25.28	12650	20221104	186.17	48450	-25.28	20230728	13400	170.15	20230103	48450	-25.28	20230728	12650	186.17	20221104	4.20	N	064290	500	63 억	392464	N	N	0	N	N
96	20230816	100538	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34800	-300	5	-0.85	3316971650	94384	68.70	34950	36100	34500	45600	24600	35100	35143.53	3.07	-27988	36400	35750	34900	34250	33400	36075	34575	64	10500	500	25270	50	1	12780962	4448	27.10	6.28	12	0.74	1284.00	5539.00	48450	20230728	-28.17	12650	20221104	175.10	48450	-28.17	20230728	13400	159.70	20230103	48450	-28.17	20230728	12650	175.10	20221104	4.20	N	064290	500	63 억	392464	N	N	0	N	N
97	20230816	090536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35950	850	2	2.42	517215150	14662	10.67	34950	35950	34850	45600	24600	35100	35280.27	3.07	2096	36400	35750	34900	34250	33400	36075	34575	64	10500	500	25270	50	1	12780962	4595	28.00	6.49	12	0.11	1284.00	5539.00	48450	20230728	-25.80	12650	20221104	184.19	48450	-25.80	20230728	13400	168.28	20230103	48450	-25.80	20230728	12650	184.19	20221104	4.20	N	064290	500	63 억	392464	N	N	0	N	N
98	20230814	160532	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35100	-100	5	-0.28	4689030250	134371	53.93	34050	35550	34050	45750	24650	35200	34896.05	2.85	28830	37200	36200	35600	34600	34000	35900	34300	64	10550	500	25340	50	1	12780962	4486	27.34	6.34	12	1.05	1284.00	5539.00	48450	20230728	-27.55	12650	20221104	177.47	48450	-27.55	20230728	13400	161.94	20230103	48450	-27.55	20230728	12650	177.47	20221104	4.11	N	064290	500	63 억	363971	N	N	0	N	N
99	20230814	150530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34950	-250	5	-0.71	4406660600	126292	50.69	34050	35550	34050	45750	24650	35200	34892.60	2.85	31067	37200	36200	35600	34600	34000	35900	34300	64	10550	500	25340	50	1	12780962	4467	27.22	6.31	12	0.99	1284.00	5539.00	48450	20230728	-27.86	12650	20221104	176.28	48450	-27.86	20230728	13400	160.82	20230103	48450	-27.86	20230728	12650	176.28	20221104	4.11	N	064290	500	63 억	363971	N	N	0	N	N
100	20230814	140531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34500	-700	5	-1.99	3923169150	112401	45.12	34050	35550	34050	45750	24650	35200	34903.29	2.85	30037	37200	36200	35600	34600	34000	35900	34300	64	10550	500	25340	50	1	12780962	4409	26.87	6.23	12	0.88	1284.00	5539.00	48450	20230728	-28.79	12650	20221104	172.73	48450	-28.79	20230728	13400	157.46	20230103	48450	-28.79	20230728	12650	172.73	20221104	4.11	N	064290	500	63 억	363971	N	N	0	N	N
101	20230814	130528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35050	-150	5	-0.43	3398156150	97259	39.04	34050	35550	34050	45750	24650	35200	34939.21	2.85	26624	37200	36200	35600	34600	34000	35900	34300	64	10550	500	25340	50	1	12780962	4480	27.30	6.33	12	0.76	1284.00	5539.00	48450	20230728	-27.66	12650	20221104	177.08	48450	-27.66	20230728	13400	161.57	20230103	48450	-27.66	20230728	12650	177.08	20221104	4.11	N	064290	500	63 억	363971	N	N	0	N	N
102	20230814	120528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34850	-350	5	-0.99	2894702050	82912	33.28	34050	35550	34050	45750	24650	35200	34912.89	2.85	24998	37200	36200	35600	34600	34000	35900	34300	64	10550	500	25340	50	1	12780962	4454	27.14	6.29	12	0.65	1284.00	5539.00	48450	20230728	-28.07	12650	20221104	175.49	48450	-28.07	20230728	13400	160.07	20230103	48450	-28.07	20230728	12650	175.49	20221104	4.11	N	064290	500	63 억	363971	N	N	0	N	N
103	20230814	110528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34750	-450	5	-1.28	2381113850	68068	27.32	34050	35550	34050	45750	24650	35200	34981.35	2.85	19393	37200	36200	35600	34600	34000	35900	34300	64	10550	500	25340	50	1	12780962	4441	27.06	6.27	12	0.53	1284.00	5539.00	48450	20230728	-28.28	12650	20221104	174.70	48450	-28.28	20230728	13400	159.33	20230103	48450	-28.28	20230728	12650	174.70	20221104	4.11	N	064290	500	63 억	363971	N	N	0	N	N
104	20230814	100527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35050	-150	5	-0.43	1696183300	48534	19.48	34050	35550	34050	45750	24650	35200	34948.27	2.85	13643	37200	36200	35600	34600	34000	35900	34300	64	10550	500	25340	50	1	12780962	4480	27.30	6.33	12	0.38	1284.00	5539.00	48450	20230728	-27.66	12650	20221104	177.08	48450	-27.66	20230728	13400	161.57	20230103	48450	-27.66	20230728	12650	177.08	20221104	4.11	N	064290	500	63 억	363971	N	N	0	N	N
105	20230814	090527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34600	-600	5	-1.70	300112700	8719	3.50	34050	34800	34050	45750	24650	35200	34419.20	2.85	3773	37200	36200	35600	34600	34000	35900	34300	64	10550	500	25340	50	1	12780962	4422	26.95	6.25	12	0.07	1284.00	5539.00	48450	20230728	-28.59	12650	20221104	173.52	48450	-28.59	20230728	13400	158.21	20230103	48450	-28.59	20230728	12650	173.52	20221104	4.11	N	064290	500	63 억	363971	N	N	0	N	N
106	20230811	160527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35200	-200	5	-0.56	8866023150	247889	42.86	36000	36600	35000	46000	24800	35400	35766.13	2.71	19696	36933	36166	35183	34416	33433	35675	33925	64	10600	500	25480	50	1	12779962	4499	27.41	6.35	12	1.94	1284.00	5539.00	48450	20230728	-27.35	12650	20221104	178.26	48450	-27.35	20230728	13400	162.69	20230103	48450	-27.35	20230728	12650	178.26	20221104	4.00	N	064290	500	63 억	346274	N	N	0	N	N
107	20230811	150524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35150	-250	5	-0.71	8383061700	234138	40.48	36000	36600	35050	46000	24800	35400	35803.95	2.71	16069	36933	36166	35183	34416	33433	35675	33925	64	10600	500	25480	50	1	12779962	4492	27.38	6.35	12	1.83	1284.00	5539.00	48450	20230728	-27.45	12650	20221104	177.87	48450	-27.45	20230728	13400	162.31	20230103	48450	-27.45	20230728	12650	177.87	20221104	4.00	N	064290	500	63 억	346274	N	N	0	N	N
108	20230811	140525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35250	-150	5	-0.42	7400063050	206154	35.64	36000	36600	35050	46000	24800	35400	35895.82	2.71	5190	36933	36166	35183	34416	33433	35675	33925	64	10600	500	25480	50	1	12779962	4505	27.45	6.36	12	1.61	1284.00	5539.00	48450	20230728	-27.24	12650	20221104	178.66	48450	-27.24	20230728	13400	163.06	20230103	48450	-27.24	20230728	12650	178.66	20221104	4.00	N	064290	500	63 억	346274	N	N	0	N	N
109	20230811	130522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35700	300	2	0.85	6429451300	178694	30.89	36000	36600	35050	46000	24800	35400	35980.25	2.71	-938	36933	36166	35183	34416	33433	35675	33925	64	10600	500	25480	50	1	12779962	4562	27.80	6.45	12	1.40	1284.00	5539.00	48450	20230728	-26.32	12650	20221104	182.21	48450	-26.32	20230728	13400	166.42	20230103	48450	-26.32	20230728	12650	182.21	20221104	4.00	N	064290	500	63 억	346274	N	N	0	N	N
110	20230811	120520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36000	600	2	1.69	5806011900	161350	27.89	36000	36600	35050	46000	24800	35400	35983.99	2.71	-4251	36933	36166	35183	34416	33433	35675	33925	64	10600	500	25480	50	1	12779962	4601	28.04	6.50	12	1.26	1284.00	5539.00	48450	20230728	-25.70	12650	20221104	184.58	48450	-25.70	20230728	13400	168.66	20230103	48450	-25.70	20230728	12650	184.58	20221104	4.00	N	064290	500	63 억	346274	N	N	0	N	N
111	20230811	110519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36050	650	2	1.84	4784119700	132912	22.98	36000	36600	35050	46000	24800	35400	35994.67	2.71	1296	36933	36166	35183	34416	33433	35675	33925	64	10600	500	25480	50	1	12779962	4607	28.08	6.51	12	1.04	1284.00	5539.00	48450	20230728	-25.59	12650	20221104	184.98	48450	-25.59	20230728	13400	169.03	20230103	48450	-25.59	20230728	12650	184.98	20221104	4.00	N	064290	500	63 억	346274	N	N	0	N	N
112	20230811	100518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35700	300	2	0.85	2945372700	82152	14.20	36000	36500	35050	46000	24800	35400	35852.76	2.71	6264	36933	36166	35183	34416	33433	35675	33925	64	10600	500	25480	50	1	12779962	4562	27.80	6.45	12	0.64	1284.00	5539.00	48450	20230728	-26.32	12650	20221104	182.21	48450	-26.32	20230728	13400	166.42	20230103	48450	-26.32	20230728	12650	182.21	20221104	4.00	N	064290	500	63 억	346274	N	N	0	N	N
113	20230811	090523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35700	300	2	0.85	963087050	26677	4.61	36000	36500	35500	46000	24800	35400	36101.96	2.71	5083	36933	36166	35183	34416	33433	35675	33925	64	10600	500	25480	50	1	12779962	4562	27.80	6.45	12	0.21	1284.00	5539.00	48450	20230728	-26.32	12650	20221104	182.21	48450	-26.32	20230728	13400	166.42	20230103	48450	-26.32	20230728	12650	182.21	20221104	4.00	N	064290	500	63 억	346274	N	N	0	N	N
114	20230810	160521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35400	-1500	5	-4.07	20162863200	576467	244.40	35650	35950	34200	47950	25850	36900	34976.30	1.34	179707	38800	37850	37200	36250	35600	37525	35925	64	11050	500	26560	50	1	12779962	4524	27.57	6.39	12	4.51	1284.00	5539.00	48450	20230728	-26.93	12650	20221104	179.84	48450	-26.93	20230728	13400	164.18	20230103	48450	-26.93	20230728	12650	179.84	20221104	3.99	N	064290	500	63 억	171036	N	N	0	N	N
115	20230810	150517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35400	-1500	5	-4.07	19513486250	558060	236.60	35650	35950	34200	47950	25850	36900	34966.65	1.34	172828	38800	37850	37200	36250	35600	37525	35925	64	11050	500	26560	50	1	12779962	4524	27.57	6.39	12	4.37	1284.00	5539.00	48450	20230728	-26.93	12650	20221104	179.84	48450	-26.93	20230728	13400	164.18	20230103	48450	-26.93	20230728	12650	179.84	20221104	3.99	N	064290	500	63 억	171036	N	N	0	N	N
116	20230810	140517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35200	-1700	5	-4.61	17627148000	504782	214.01	35650	35950	34200	47950	25850	36900	34920.32	1.34	163353	38800	37850	37200	36250	35600	37525	35925	64	11050	500	26560	50	1	12779962	4499	27.41	6.35	12	3.95	1284.00	5539.00	48450	20230728	-27.35	12650	20221104	178.26	48450	-27.35	20230728	13400	162.69	20230103	48450	-27.35	20230728	12650	178.26	20221104	3.99	N	064290	500	63 억	171036	N	N	0	N	N
117	20230810	130512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34500	-2400	5	-6.50	15251819300	437145	185.34	35650	35950	34200	47950	25850	36900	34889.61	1.34	146138	38800	37850	37200	36250	35600	37525	35925	64	11050	500	26560	50	1	12779962	4409	26.87	6.23	12	3.42	1284.00	5539.00	48450	20230728	-28.79	12650	20221104	172.73	48450	-28.79	20230728	13400	157.46	20230103	48450	-28.79	20230728	12650	172.73	20221104	3.99	N	064290	500	63 억	171036	N	N	0	N	N
118	20230810	120519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34500	-2400	5	-6.50	13632326500	390216	165.44	35650	35950	34200	47950	25850	36900	34935.33	1.34	122330	38800	37850	37200	36250	35600	37525	35925	64	11050	500	26560	50	1	12779962	4409	26.87	6.23	12	3.05	1284.00	5539.00	48450	20230728	-28.79	12650	20221104	172.73	48450	-28.79	20230728	13400	157.46	20230103	48450	-28.79	20230728	12650	172.73	20221104	3.99	N	064290	500	63 억	171036	N	N	0	N	N
119	20230810	110520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34600	-2300	5	-6.23	11598109200	331769	140.66	35650	35950	34200	47950	25850	36900	34958.39	1.34	90483	38800	37850	37200	36250	35600	37525	35925	64	11050	500	26560	50	1	12779962	4422	26.95	6.25	12	2.60	1284.00	5539.00	48450	20230728	-28.59	12650	20221104	173.52	48450	-28.59	20230728	13400	158.21	20230103	48450	-28.59	20230728	12650	173.52	20221104	3.99	N	064290	500	63 억	171036	N	N	0	N	N
120	20230810	100519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	34750	-2150	5	-5.83	7508188400	213045	90.32	35650	35950	34550	47950	25850	36900	35242.27	1.34	56383	38800	37850	37200	36250	35600	37525	35925	64	11050	500	26560	50	1	12779962	4441	27.06	6.27	12	1.67	1284.00	5539.00	48450	20230728	-28.28	12650	20221104	174.70	48450	-28.28	20230728	13400	159.33	20230103	48450	-28.28	20230728	12650	174.70	20221104	3.99	N	064290	500	63 억	171036	N	N	0	N	N
121	20230810	090524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	35300	-1600	5	-4.34	2039096250	57746	24.48	35650	35950	34700	47950	25850	36900	35311.47	1.34	2975	38800	37850	37200	36250	35600	37525	35925	64	11050	500	26560	50	1	12779962	4511	27.49	6.37	12	0.45	1284.00	5539.00	48450	20230728	-27.14	12650	20221104	179.05	48450	-27.14	20230728	13400	163.43	20230103	48450	-27.14	20230728	12650	179.05	20221104	3.99	N	064290	500	63 억	171036	N	N	0	N	N
122	20230809	160518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36900	-1000	5	-2.64	8736711650	234686	66.64	37600	38150	36550	49250	26550	37900	37226.82	1.56	-25928	41833	39866	38583	36616	35333	39225	35975	64	11350	500	27280	50	1	12779962	4716	28.74	6.66	12	1.84	1284.00	5539.00	48450	20230728	-23.84	12650	20221104	191.70	48450	-23.84	20230728	13400	175.37	20230103	48450	-23.84	20230728	12650	191.70	20221104	4.05	N	064290	500	63 억	199955	N	N	7	N	N
123	20230809	150511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37000	-900	5	-2.37	8142532600	218570	62.06	37600	38150	36550	49250	26550	37900	37253.01	1.56	-27403	41833	39866	38583	36616	35333	39225	35975	64	11350	500	27280	50	1	12779962	4729	28.82	6.68	12	1.71	1284.00	5539.00	48450	20230728	-23.63	12650	20221104	192.49	48450	-23.63	20230728	13400	176.12	20230103	48450	-23.63	20230728	12650	192.49	20221104	4.05	N	064290	500	63 억	199955	N	N	7	N	N
124	20230809	140512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37350	-550	5	-1.45	7078249450	189891	53.92	37600	38150	36550	49250	26550	37900	37274.60	1.56	-24119	41833	39866	38583	36616	35333	39225	35975	64	11350	500	27280	50	1	12779962	4773	29.09	6.74	12	1.49	1284.00	5539.00	48450	20230728	-22.91	12650	20221104	195.26	48450	-22.91	20230728	13400	178.73	20230103	48450	-22.91	20230728	12650	195.26	20221104	4.05	N	064290	500	63 억	199955	N	N	7	N	N
125	20230809	130522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37900	0	3	0.00	6053993300	162698	46.20	37600	38150	36550	49250	26550	37900	37209.07	1.56	-10621	41833	39866	38583	36616	35333	39225	35975	64	11350	500	27280	50	1	12779962	4844	29.52	6.84	12	1.27	1284.00	5539.00	48450	20230728	-21.78	12650	20221104	199.60	48450	-21.78	20230728	13400	182.84	20230103	48450	-21.78	20230728	12650	199.60	20221104	4.05	N	064290	500	63 억	199955	N	N	7	N	N
126	20230809	120519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37150	-750	5	-1.98	5124546300	137994	39.18	37600	37950	36550	49250	26550	37900	37134.79	1.56	-4569	41833	39866	38583	36616	35333	39225	35975	64	11350	500	27280	50	1	12779962	4748	28.93	6.71	12	1.08	1284.00	5539.00	48450	20230728	-23.32	12650	20221104	193.68	48450	-23.32	20230728	13400	177.24	20230103	48450	-23.32	20230728	12650	193.68	20221104	4.05	N	064290	500	63 억	199955	N	N	7	N	N
127	20230809	110518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37300	-600	5	-1.58	4306237150	116083	32.96	37600	37950	36550	49250	26550	37900	37094.66	1.56	-4896	41833	39866	38583	36616	35333	39225	35975	64	11350	500	27280	50	1	12779962	4767	29.05	6.73	12	0.91	1284.00	5539.00	48450	20230728	-23.01	12650	20221104	194.86	48450	-23.01	20230728	13400	178.36	20230103	48450	-23.01	20230728	12650	194.86	20221104	4.05	N	064290	500	63 억	199955	N	N	7	N	N
128	20230809	100511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37200	-700	5	-1.85	3179489150	85493	24.27	37600	37950	36550	49250	26550	37900	37188.22	1.56	-6593	41833	39866	38583	36616	35333	39225	35975	64	11350	500	27280	50	1	12779962	4754	28.97	6.72	12	0.67	1284.00	5539.00	48450	20230728	-23.22	12650	20221104	194.07	48450	-23.22	20230728	13400	177.61	20230103	48450	-23.22	20230728	12650	194.07	20221104	4.05	N	064290	500	63 억	199955	N	N	7	N	N
129	20230809	090512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37650	-250	5	-0.66	257298100	6869	1.95	37600	37750	37100	49250	26550	37900	37443.24	1.56	596	41833	39866	38583	36616	35333	39225	35975	64	11350	500	27280	50	1	12779962	4812	29.32	6.80	12	0.05	1284.00	5539.00	48450	20230728	-22.29	12650	20221104	197.63	48450	-22.29	20230728	13400	180.97	20230103	48450	-22.29	20230728	12650	197.63	20221104	4.05	N	064290	500	63 억	199955	N	N	7	N	N
130	20230808	160522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37900	200	2	0.53	13600621450	351590	118.98	38100	40550	37300	49000	26400	37700	38685.56	1.62	-7544	40200	38950	38100	36850	36000	38525	36425	64	11300	500	27140	50	1	12779962	4844	29.52	6.84	12	2.75	1284.00	5539.00	48450	20230728	-21.78	12650	20221104	199.60	48450	-21.78	20230728	13400	182.84	20230103	48450	-21.78	20230728	12650	199.60	20221104	4.22	N	064290	500	63 억	207213	N	N	7	N	N
131	20230808	150516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37700	0	3	0.00	12855049150	331904	112.32	38100	40550	37300	49000	26400	37700	38731.23	1.62	-7361	40200	38950	38100	36850	36000	38525	36425	64	11300	500	27140	50	1	12779962	4818	29.36	6.81	12	2.60	1284.00	5539.00	48450	20230728	-22.19	12650	20221104	198.02	48450	-22.19	20230728	13400	181.34	20230103	48450	-22.19	20230728	12650	198.02	20221104	4.22	N	064290	500	63 억	207213	N	N	5	N	N
132	20230808	140513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37500	-200	5	-0.53	11754763600	302581	102.40	38100	40550	37300	49000	26400	37700	38848.33	1.62	-14447	40200	38950	38100	36850	36000	38525	36425	64	11300	500	27140	50	1	12779962	4792	29.21	6.77	12	2.37	1284.00	5539.00	48450	20230728	-22.60	12650	20221104	196.44	48450	-22.60	20230728	13400	179.85	20230103	48450	-22.60	20230728	12650	196.44	20221104	4.22	N	064290	500	63 억	207213	N	N	5	N	N
133	20230808	130507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37700	0	3	0.00	10639176200	272924	92.36	38100	40550	37550	49000	26400	37700	38982.20	1.62	-12264	40200	38950	38100	36850	36000	38525	36425	64	11300	500	27140	50	1	12779962	4818	29.36	6.81	12	2.14	1284.00	5539.00	48450	20230728	-22.19	12650	20221104	198.02	48450	-22.19	20230728	13400	181.34	20230103	48450	-22.19	20230728	12650	198.02	20221104	4.22	N	064290	500	63 억	207213	N	N	5	N	N
134	20230808	120513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37800	100	2	0.27	10174535700	260646	88.20	38100	40550	37600	49000	26400	37700	39035.85	1.62	-10387	40200	38950	38100	36850	36000	38525	36425	64	11300	500	27140	50	1	12779962	4831	29.44	6.82	12	2.04	1284.00	5539.00	48450	20230728	-21.98	12650	20221104	198.81	48450	-21.98	20230728	13400	182.09	20230103	48450	-21.98	20230728	12650	198.81	20221104	4.22	N	064290	500	63 억	207213	N	N	5	N	N
135	20230808	110507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38050	350	2	0.93	9424997150	240855	81.51	38100	40550	37650	49000	26400	37700	39131.43	1.62	-5784	40200	38950	38100	36850	36000	38525	36425	64	11300	500	27140	50	1	12779962	4863	29.63	6.87	12	1.88	1284.00	5539.00	48450	20230728	-21.47	12650	20221104	200.79	48450	-21.47	20230728	13400	183.96	20230103	48450	-21.47	20230728	12650	200.79	20221104	4.22	N	064290	500	63 억	207213	N	N	5	N	N
136	20230808	100515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39150	1450	2	3.85	7361455750	187095	63.31	38100	40550	38100	49000	26400	37700	39346.10	1.62	-18100	40200	38950	38100	36850	36000	38525	36425	64	11300	500	27140	50	1	12779962	5003	30.49	7.07	12	1.46	1284.00	5539.00	48450	20230728	-19.20	12650	20221104	209.49	48450	-19.20	20230728	13400	192.16	20230103	48450	-19.20	20230728	12650	209.49	20221104	4.22	N	064290	500	63 억	207213	N	N	5	N	N
137	20230808	090515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38500	800	2	2.12	684529350	17815	6.03	38100	38800	38100	49000	26400	37700	38424.41	1.62	-1267	40200	38950	38100	36850	36000	38525	36425	64	11300	500	27140	50	1	12779962	4920	29.98	6.95	12	0.14	1284.00	5539.00	48450	20230728	-20.54	12650	20221104	204.35	48450	-20.54	20230728	13400	187.31	20230103	48450	-20.54	20230728	12650	204.35	20221104	4.22	N	064290	500	63 억	207213	N	N	5	N	N
138	20230807	160512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37700	-1500	5	-3.83	11177325350	293187	134.78	38700	39350	37250	50900	27450	39200	38123.07	0.93	92026	41933	40566	39633	38266	37333	40100	37800	64	11725	500	28220	50	1	12779962	4818	29.36	6.81	12	2.29	1284.00	5539.00	48450	20230728	-22.19	12650	20221104	198.02	48450	-22.19	20230728	13400	181.34	20230103	48450	-22.19	20230728	12650	198.02	20221104	4.16	N	064290	500	63 억	118775	N	N	5	N	N
139	20230807	150511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37450	-1750	5	-4.46	10492370050	274930	126.38	38700	39350	37250	50900	27450	39200	38162.71	0.93	79749	41933	40566	39633	38266	37333	40100	37800	64	11725	500	28220	50	1	12779962	4786	29.17	6.76	12	2.15	1284.00	5539.00	48450	20230728	-22.70	12650	20221104	196.05	48450	-22.70	20230728	13400	179.48	20230103	48450	-22.70	20230728	12650	196.05	20221104	4.16	N	064290	500	63 억	118775	N	N	2	N	N
140	20230807	140513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37750	-1450	5	-3.70	8377882800	218616	100.50	38700	39350	37500	50900	27450	39200	38321.22	0.93	58808	41933	40566	39633	38266	37333	40100	37800	64	11725	500	28220	50	1	12779962	4824	29.40	6.82	12	1.71	1284.00	5539.00	48450	20230728	-22.08	12650	20221104	198.42	48450	-22.08	20230728	13400	181.72	20230103	48450	-22.08	20230728	12650	198.42	20221104	4.16	N	064290	500	63 억	118775	N	N	2	N	N
141	20230807	130509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38050	-1150	5	-2.93	7104367100	184942	85.02	38700	39350	37500	50900	27450	39200	38412.81	0.93	47519	41933	40566	39633	38266	37333	40100	37800	64	11725	500	28220	50	1	12779962	4863	29.63	6.87	12	1.45	1284.00	5539.00	48450	20230728	-21.47	12650	20221104	200.79	48450	-21.47	20230728	13400	183.96	20230103	48450	-21.47	20230728	12650	200.79	20221104	4.16	N	064290	500	63 억	118775	N	N	2	N	N
142	20230807	120508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39100	-100	5	-0.26	6209643800	161625	74.30	38700	39350	37500	50900	27450	39200	38418.69	0.93	48982	41933	40566	39633	38266	37333	40100	37800	64	11725	500	28220	50	1	12779962	4997	30.45	7.06	12	1.26	1284.00	5539.00	48450	20230728	-19.30	12650	20221104	209.09	48450	-19.30	20230728	13400	191.79	20230103	48450	-19.30	20230728	12650	209.09	20221104	4.16	N	064290	500	63 억	118775	N	N	2	N	N
143	20230807	110504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38600	-600	5	-1.53	5395867750	140664	64.66	38700	39350	37500	50900	27450	39200	38358.27	0.93	46613	41933	40566	39633	38266	37333	40100	37800	64	11725	500	28220	50	1	12779962	4933	30.06	6.97	12	1.10	1284.00	5539.00	48450	20230728	-20.33	12650	20221104	205.14	48450	-20.33	20230728	13400	188.06	20230103	48450	-20.33	20230728	12650	205.14	20221104	4.16	N	064290	500	63 억	118775	N	N	2	N	N
144	20230807	100510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38400	-800	5	-2.04	3976335750	103912	47.77	38700	39350	37500	50900	27450	39200	38263.80	0.93	35090	41933	40566	39633	38266	37333	40100	37800	64	11725	500	28220	50	1	12779962	4908	29.91	6.93	12	0.81	1284.00	5539.00	48450	20230728	-20.74	12650	20221104	203.56	48450	-20.74	20230728	13400	186.57	20230103	48450	-20.74	20230728	12650	203.56	20221104	4.16	N	064290	500	63 억	118775	N	N	2	N	N
145	20230807	090509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37800	-1400	5	-3.57	833799800	21765	10.01	38700	39150	37800	50900	27450	39200	38297.34	0.93	7284	41933	40566	39633	38266	37333	40100	37800	64	11725	500	28220	50	1	12779962	4831	29.44	6.82	12	0.17	1284.00	5539.00	48450	20230728	-21.98	12650	20221104	198.81	48450	-21.98	20230728	13400	182.09	20230103	48450	-21.98	20230728	12650	198.81	20221104	4.16	N	064290	500	63 억	118775	N	N	2	N	N
146	20230804	160504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39200	-1000	5	-2.49	8468938900	214727	27.27	39850	41000	38700	52200	28150	40200	39439.84	0.61	39144	44466	42332	39816	37682	35166	41075	36425	64	12025	500	28940	50	1	12779962	5010	30.53	7.08	12	1.68	1284.00	5539.00	48450	20230728	-19.09	12650	20221104	209.88	48450	-19.09	20230728	13400	192.54	20230103	48450	-19.09	20230728	12650	209.88	20221104	4.27	N	064290	500	63 억	77652	N	N	2	N	N
147	20230804	150506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39050	-1150	5	-2.86	7660957350	194047	24.65	39850	41000	38700	52200	28150	40200	39478.72	0.61	38448	44466	42332	39816	37682	35166	41075	36425	64	12025	500	28940	50	1	12779962	4991	30.41	7.05	12	1.52	1284.00	5539.00	48450	20230728	-19.40	12650	20221104	208.70	48450	-19.40	20230728	13400	191.42	20230103	48450	-19.40	20230728	12650	208.70	20221104	4.27	N	064290	500	63 억	77652	N	N	64	N	N
148	20230804	140512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39050	-1150	5	-2.86	6548698050	165679	21.04	39850	41000	38700	52200	28150	40200	39525.13	0.61	32128	44466	42332	39816	37682	35166	41075	36425	64	12025	500	28940	50	1	12779962	4991	30.41	7.05	12	1.30	1284.00	5539.00	48450	20230728	-19.40	12650	20221104	208.70	48450	-19.40	20230728	13400	191.42	20230103	48450	-19.40	20230728	12650	208.70	20221104	4.27	N	064290	500	63 억	77652	N	N	64	N	N
149	20230804	130504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39200	-1000	5	-2.49	5566354550	140559	17.85	39850	41000	38700	52200	28150	40200	39600.20	0.61	23519	44466	42332	39816	37682	35166	41075	36425	64	12025	500	28940	50	1	12779962	5010	30.53	7.08	12	1.10	1284.00	5539.00	48450	20230728	-19.09	12650	20221104	209.88	48450	-19.09	20230728	13400	192.54	20230103	48450	-19.09	20230728	12650	209.88	20221104	4.27	N	064290	500	63 억	77652	N	N	64	N	N
150	20230804	120504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39450	-750	5	-1.87	5025320900	126762	16.10	39850	41000	38700	52200	28150	40200	39642.35	0.61	18362	44466	42332	39816	37682	35166	41075	36425	64	12025	500	28940	50	1	12779962	5042	30.72	7.12	12	0.99	1284.00	5539.00	48450	20230728	-18.58	12650	20221104	211.86	48450	-18.58	20230728	13400	194.40	20230103	48450	-18.58	20230728	12650	211.86	20221104	4.27	N	064290	500	63 억	77652	N	N	64	N	N
151	20230804	110508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39200	-1000	5	-2.49	4367594000	109962	13.97	39850	41000	38700	52200	28150	40200	39717.73	0.61	10758	44466	42332	39816	37682	35166	41075	36425	64	12025	500	28940	50	1	12779962	5010	30.53	7.08	12	0.86	1284.00	5539.00	48450	20230728	-19.09	12650	20221104	209.88	48450	-19.09	20230728	13400	192.54	20230103	48450	-19.09	20230728	12650	209.88	20221104	4.27	N	064290	500	63 억	77652	N	N	64	N	N
152	20230804	100501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39600	-600	5	-1.49	3185943750	79892	10.15	39850	41000	38700	52200	28150	40200	39876.85	0.61	3028	44466	42332	39816	37682	35166	41075	36425	64	12025	500	28940	50	1	12779962	5061	30.84	7.15	12	0.63	1284.00	5539.00	48450	20230728	-18.27	12650	20221104	213.04	48450	-18.27	20230728	13400	195.52	20230103	48450	-18.27	20230728	12650	213.04	20221104	4.27	N	064290	500	63 억	77652	N	N	64	N	N
153	20230804	090501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40550	350	2	0.87	327374850	8213	1.04	39850	40650	39350	52200	28150	40200	39846.90	0.61	479	44466	42332	39816	37682	35166	41075	36425	64	12025	500	28940	50	1	12779962	5182	31.58	7.32	12	0.06	1284.00	5539.00	48450	20230728	-16.31	12650	20221104	220.55	48450	-16.31	20230728	13400	202.61	20230103	48450	-16.31	20230728	12650	220.55	20221104	4.27	N	064290	500	63 억	77652	N	N	64	N	N
154	20230803	160502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40200	-1500	5	-3.60	30774305350	783839	142.56	41350	41950	37300	54200	29200	41700	39259.94	0.00	96100	48966	45332	43316	39682	37666	44325	38675	64	12500	500	30020	50	1	12779962	5138	31.31	7.26	12	6.13	1284.00	5539.00	48450	20230728	-17.03	12650	20221104	217.79	48450	-17.03	20230728	13400	200.00	20230103	48450	-17.03	20230728	12650	217.79	20221104	4.09	N	064290	500	63 억	0	N	N	64	N	N
155	20230803	150505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40250	-1450	5	-3.48	30001491600	764600	139.06	41350	41950	37300	54200	29200	41700	39238.06	0.00	93473	48966	45332	43316	39682	37666	44325	38675	64	12500	500	30020	50	1	12779962	5144	31.35	7.27	12	5.98	1284.00	5539.00	48450	20230728	-16.92	12650	20221104	218.18	48450	-16.92	20230728	13400	200.37	20230103	48450	-16.92	20230728	12650	218.18	20221104	4.09	N	064290	500	63 억	0	N	N	1	N	N
156	20230803	140459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40000	-1700	5	-4.08	25842986350	660892	120.20	41350	41950	37300	54200	29200	41700	39103.07	0.00	79603	48966	45332	43316	39682	37666	44325	38675	64	12500	500	30020	50	1	12779962	5112	31.15	7.22	12	5.17	1284.00	5539.00	48450	20230728	-17.44	12650	20221104	216.21	48450	-17.44	20230728	13400	198.51	20230103	48450	-17.44	20230728	12650	216.21	20221104	4.09	N	064290	500	63 억	0	N	N	1	N	N
157	20230803	130504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39300	-2400	5	-5.76	22686154700	581311	105.72	41350	41950	37300	54200	29200	41700	39025.71	0.00	68649	48966	45332	43316	39682	37666	44325	38675	64	12500	500	30020	50	1	12779962	5023	30.61	7.10	12	4.55	1284.00	5539.00	48450	20230728	-18.89	12650	20221104	210.67	48450	-18.89	20230728	13400	193.28	20230103	48450	-18.89	20230728	12650	210.67	20221104	4.09	N	064290	500	63 억	0	N	N	1	N	N
158	20230803	120504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37500	-4200	5	-10.07	18491102650	471780	85.80	41350	41950	37400	54200	29200	41700	39194.17	0.00	74345	48966	45332	43316	39682	37666	44325	38675	64	12500	500	30020	50	1	12779962	4792	29.21	6.77	12	3.69	1284.00	5539.00	48450	20230728	-22.60	12650	20221104	196.44	48450	-22.60	20230728	13400	179.85	20230103	48450	-22.60	20230728	12650	196.44	20221104	4.09	N	064290	500	63 억	0	N	N	1	N	N
159	20230803	110458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38050	-3650	5	-8.75	14727416100	372068	67.67	41350	41950	37850	54200	29200	41700	39582.42	0.00	58200	48966	45332	43316	39682	37666	44325	38675	64	12500	500	30020	50	1	12779962	4863	29.63	6.87	12	2.91	1284.00	5539.00	48450	20230728	-21.47	12650	20221104	200.79	48450	-21.47	20230728	13400	183.96	20230103	48450	-21.47	20230728	12650	200.79	20221104	4.09	N	064290	500	63 억	0	N	N	1	N	N
160	20230803	100459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39850	-1850	5	-4.44	7783409900	192966	35.10	41350	41950	39400	54200	29200	41700	40335.44	0.00	13717	48966	45332	43316	39682	37666	44325	38675	64	12500	500	30020	50	1	12779962	5093	31.04	7.19	12	1.51	1284.00	5539.00	48450	20230728	-17.75	12650	20221104	215.02	48450	-17.75	20230728	13400	197.39	20230103	48450	-17.75	20230728	12650	215.02	20221104	4.09	N	064290	500	63 억	0	N	N	1	N	N
161	20230803	090458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41050	-650	5	-1.56	731979150	17632	3.21	41350	41950	41000	54200	29200	41700	41513.93	0.00	-566	48966	45332	43316	39682	37666	44325	38675	64	12500	500	30020	50	1	12779962	5246	31.97	7.41	12	0.14	1284.00	5539.00	48450	20230728	-15.27	12650	20221104	224.51	48450	-15.27	20230728	13400	206.34	20230103	48450	-15.27	20230728	12650	224.51	20221104	4.09	N	064290	500	63 억	0	N	N	1	N	N
162	20230802	160501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41700	-3250	5	-7.23	23579322850	545615	174.56	44050	46950	41300	58400	31500	44950	43218.72	0.00	28725	47583	46266	44283	42966	40983	45275	41975	64	13450	500	32360	50	1	12779962	5329	32.48	7.53	12	4.27	1284.00	5539.00	48450	20230728	-13.93	12650	20221104	229.64	48450	-13.93	20230728	13400	211.19	20230103	48450	-13.93	20230728	12650	229.64	20221104	4.08	N	064290	500	63 억	0	N	N	1	N	N
163	20230802	150508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42050	-2900	5	-6.45	22130710250	510872	163.45	44050	46950	41300	58400	31500	44950	43319.31	0.00	18794	47583	46266	44283	42966	40983	45275	41975	64	13450	500	32360	50	1	12779962	5374	32.75	7.59	12	4.00	1284.00	5539.00	48450	20230728	-13.21	12650	20221104	232.41	48450	-13.21	20230728	13400	213.81	20230103	48450	-13.21	20230728	12650	232.41	20221104	4.08	N	064290	500	63 억	0	N	N	0	N	N
164	20230802	140502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41900	-3050	5	-6.79	17896517800	409663	131.06	44050	46950	41300	58400	31500	44950	43685.79	0.00	8157	47583	46266	44283	42966	40983	45275	41975	64	13450	500	32360	50	1	12779962	5355	32.63	7.56	12	3.21	1284.00	5539.00	48450	20230728	-13.52	12650	20221104	231.23	48450	-13.52	20230728	13400	212.69	20230103	48450	-13.52	20230728	12650	231.23	20221104	4.08	N	064290	500	63 억	0	N	N	0	N	N
165	20230802	130500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42300	-2650	5	-5.90	14101677500	318978	102.05	44050	46950	42300	58400	31500	44950	44208.81	0.00	430	47583	46266	44283	42966	40983	45275	41975	64	13450	500	32360	50	1	12779962	5406	32.94	7.64	12	2.50	1284.00	5539.00	48450	20230728	-12.69	12650	20221104	234.39	48450	-12.69	20230728	13400	215.67	20230103	48450	-12.69	20230728	12650	234.39	20221104	4.08	N	064290	500	63 억	0	N	N	0	N	N
166	20230802	120456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42500	-2450	5	-5.45	12360141850	277998	88.94	44050	46950	42350	58400	31500	44950	44461.17	0.00	1860	47583	46266	44283	42966	40983	45275	41975	64	13450	500	32360	50	1	12779962	5431	33.10	7.67	12	2.18	1284.00	5539.00	48450	20230728	-12.28	12650	20221104	235.97	48450	-12.28	20230728	13400	217.16	20230103	48450	-12.28	20230728	12650	235.97	20221104	4.08	N	064290	500	63 억	0	N	N	0	N	N
167	20230802	110455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43050	-1900	5	-4.23	10290200350	229430	73.40	44050	46950	42850	58400	31500	44950	44851.13	0.00	-8378	47583	46266	44283	42966	40983	45275	41975	64	13450	500	32360	50	1	12779962	5502	33.53	7.77	12	1.80	1284.00	5539.00	48450	20230728	-11.15	12650	20221104	240.32	48450	-11.15	20230728	13400	221.27	20230103	48450	-11.15	20230728	12650	240.32	20221104	4.08	N	064290	500	63 억	0	N	N	0	N	N
168	20230802	100456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44100	-850	5	-1.89	7023117800	154428	49.41	44050	46950	44000	58400	31500	44950	45478.45	0.00	-3478	47583	46266	44283	42966	40983	45275	41975	64	13450	500	32360	50	1	12779962	5636	34.35	7.96	12	1.21	1284.00	5539.00	48450	20230728	-8.98	12650	20221104	248.62	48450	-8.98	20230728	13400	229.10	20230103	48450	-8.98	20230728	12650	248.62	20221104	4.08	N	064290	500	63 억	0	N	N	0	N	N
169	20230802	090457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45400	450	2	1.00	852181850	18906	6.05	44050	46000	44050	58400	31500	44950	45075.03	0.00	145	47583	46266	44283	42966	40983	45275	41975	64	13450	500	32360	50	1	12779962	5802	35.36	8.20	12	0.15	1284.00	5539.00	48450	20230728	-6.30	12650	20221104	258.89	48450	-6.30	20230728	13400	238.81	20230103	48450	-6.30	20230728	12650	258.89	20221104	4.08	N	064290	500	63 억	0	N	N	0	N	N
170	20230801	160458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44950	150	2	0.33	13552335950	310152	119.71	45150	45600	42300	58200	31400	44800	43689.31	0.00	12683	48800	46800	45700	43700	42600	46250	43150	64	13400	500	32250	50	1	12779962	5745	35.01	8.12	12	2.43	1284.00	5539.00	48450	20230728	-7.22	12650	20221104	255.34	48450	-7.22	20230728	13400	235.45	20230103	48450	-7.22	20230728	12650	255.34	20221104	3.95	N	064290	500	63 억	0	N	N	1	N	N
171	20230801	150454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44550	-250	5	-0.56	12257166000	281291	108.57	45150	45600	42300	58200	31400	44800	43574.68	0.00	16544	48800	46800	45700	43700	42600	46250	43150	64	13400	500	32250	50	1	12779962	5693	34.70	8.04	12	2.20	1284.00	5539.00	48450	20230728	-8.05	12650	20221104	252.17	48450	-8.05	20230728	13400	232.46	20230103	48450	-8.05	20230728	12650	252.17	20221104	3.95	N	064290	500	63 억	0	N	N	1	N	N
172	20230801	140504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43450	-1350	5	-3.01	10680298500	245322	94.69	45150	45600	42300	58200	31400	44800	43535.84	0.00	10076	48800	46800	45700	43700	42600	46250	43150	64	13400	500	32250	50	1	12779962	5553	33.84	7.84	12	1.92	1284.00	5539.00	48450	20230728	-10.32	12650	20221104	243.48	48450	-10.32	20230728	13400	224.25	20230103	48450	-10.32	20230728	12650	243.48	20221104	3.95	N	064290	500	63 억	0	N	N	1	N	N
173	20230801	130454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44250	-550	5	-1.23	9062223700	208343	80.42	45150	45600	42300	58200	31400	44800	43496.66	0.00	11858	48800	46800	45700	43700	42600	46250	43150	64	13400	500	32250	50	1	12779962	5655	34.46	7.99	12	1.63	1284.00	5539.00	48450	20230728	-8.67	12650	20221104	249.80	48450	-8.67	20230728	13400	230.22	20230103	48450	-8.67	20230728	12650	249.80	20221104	3.95	N	064290	500	63 억	0	N	N	1	N	N
174	20230801	120454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43550	-1250	5	-2.79	7385375900	170048	65.64	45150	45600	42300	58200	31400	44800	43431.12	0.00	438	48800	46800	45700	43700	42600	46250	43150	64	13400	500	32250	50	1	12779962	5566	33.92	7.86	12	1.33	1284.00	5539.00	48450	20230728	-10.11	12650	20221104	244.27	48450	-10.11	20230728	13400	225.00	20230103	48450	-10.11	20230728	12650	244.27	20221104	3.95	N	064290	500	63 억	0	N	N	1	N	N
175	20230801	110452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42800	-2000	5	-4.46	5633468200	129096	49.83	45150	45600	42700	58200	31400	44800	43637.82	0.00	-1050	48800	46800	45700	43700	42600	46250	43150	64	13400	500	32250	50	1	12779962	5470	33.33	7.73	12	1.01	1284.00	5539.00	48450	20230728	-11.66	12650	20221104	238.34	48450	-11.66	20230728	13400	219.40	20230103	48450	-11.66	20230728	12650	238.34	20221104	3.95	N	064290	500	63 억	0	N	N	1	N	N
176	20230801	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43150	-1650	5	-3.68	4219893150	96237	37.15	45150	45600	42700	58200	31400	44800	43848.97	0.00	238	48800	46800	45700	43700	42600	46250	43150	64	13400	500	32250	50	1	12779962	5515	33.61	7.79	12	0.75	1284.00	5539.00	48450	20230728	-10.94	12650	20221104	241.11	48450	-10.94	20230728	13400	222.01	20230103	48450	-10.94	20230728	12650	241.11	20221104	3.95	N	064290	500	63 억	0	N	N	1	N	N
177	20230801	090451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44000	-800	5	-1.79	394098300	8844	3.41	45150	45200	43950	58200	31400	44800	44561.09	0.00	-2058	48800	46800	45700	43700	42600	46250	43150	64	13400	500	32250	50	1	12779962	5623	34.27	7.94	12	0.07	1284.00	5539.00	48450	20230728	-9.18	12650	20221104	247.83	48450	-9.18	20230728	13400	228.36	20230103	48450	-9.18	20230728	12650	247.83	20221104	3.95	N	064290	500	63 억	0	N	N	1	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History