KissMeData/399720/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	foreignNetBuyingQuantity	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	161238	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44550	1150	2	2.65	13083551950	298039	75.15	43200	44550	42950	56400	30400	43400	43886.67	0.24	0	42901	45300	44350	43500	42550	41700	43925	42125	57	13000	500	30380	50	1	11488320	5118	108.13	9.41	12	2.59	412.00	4734.00	53500	20230728	-16.73	13200	20230103	237.50	53500	-16.73	20230728	13200	237.50	20230103	53500	-16.73	20230728	13200	237.50	20230103	5.64	N	399720	500	57 억	27101	N	N	10	N	N
3	20230831	151556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44350	950	2	2.19	11786195500	268885	67.80	43200	44550	42950	56400	30400	43400	43834.24	0.24	0	42426	45300	44350	43500	42550	41700	43925	42125	57	13000	500	30380	50	1	11488320	5095	107.65	9.37	12	2.34	412.00	4734.00	53500	20230728	-17.10	13200	20230103	235.98	53500	-17.10	20230728	13200	235.98	20230103	53500	-17.10	20230728	13200	235.98	20230103	5.64	N	399720	500	57 억	27101	N	N	47	N	N
4	20230831	141723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43950	550	2	1.27	10130223700	231402	58.34	43200	44550	42950	56400	30400	43400	43778.26	0.24	0	39055	45300	44350	43500	42550	41700	43925	42125	57	13000	500	30380	50	1	11488320	5049	106.67	9.28	12	2.01	412.00	4734.00	53500	20230728	-17.85	13200	20230103	232.95	53500	-17.85	20230728	13200	232.95	20230103	53500	-17.85	20230728	13200	232.95	20230103	5.64	N	399720	500	57 억	27101	N	N	47	N	N
5	20230831	131644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44300	900	2	2.07	8664752250	198141	49.96	43200	44550	42950	56400	30400	43400	43730.91	0.24	0	36710	45300	44350	43500	42550	41700	43925	42125	57	13000	500	30380	50	1	11488320	5089	107.52	9.36	12	1.72	412.00	4734.00	53500	20230728	-17.20	13200	20230103	235.61	53500	-17.20	20230728	13200	235.61	20230103	53500	-17.20	20230728	13200	235.61	20230103	5.64	N	399720	500	57 억	27101	N	N	47	N	N
6	20230831	121741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43900	500	2	1.15	5936940550	136469	34.41	43200	43950	42950	56400	30400	43400	43504.26	0.24	0	20201	45300	44350	43500	42550	41700	43925	42125	57	13000	500	30380	50	1	11488320	5043	106.55	9.27	12	1.19	412.00	4734.00	53500	20230728	-17.94	13200	20230103	232.58	53500	-17.94	20230728	13200	232.58	20230103	53500	-17.94	20230728	13200	232.58	20230103	5.64	N	399720	500	57 억	27101	N	N	47	N	N
7	20230831	112223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43500	100	2	0.23	4469761650	102935	25.95	43200	43850	42950	56400	30400	43400	43423.24	0.24	0	7390	45300	44350	43500	42550	41700	43925	42125	57	13000	500	30380	50	1	11488320	4997	105.58	9.19	12	0.90	412.00	4734.00	53500	20230728	-18.69	13200	20230103	229.55	53500	-18.69	20230728	13200	229.55	20230103	53500	-18.69	20230728	13200	229.55	20230103	5.64	N	399720	500	57 억	27101	N	N	47	N	N
8	20230831	101830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43300	-100	5	-0.23	3217583850	74146	18.69	43200	43850	42950	56400	30400	43400	43395.22	0.24	0	-74	45300	44350	43500	42550	41700	43925	42125	57	13000	500	30380	50	1	11488320	4974	105.10	9.15	12	0.65	412.00	4734.00	53500	20230728	-19.07	13200	20230103	228.03	53500	-19.07	20230728	13200	228.03	20230103	53500	-19.07	20230728	13200	228.03	20230103	5.64	N	399720	500	57 억	27101	N	N	47	N	N
9	20230831	091701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43500	100	2	0.23	1064907450	24575	6.20	43200	43750	43000	56400	30400	43400	43331.84	0.24	0	-2584	45300	44350	43500	42550	41700	43925	42125	57	13000	500	30380	50	1	11488320	4997	105.58	9.19	12	0.21	412.00	4734.00	53500	20230728	-18.69	13200	20230103	229.55	53500	-18.69	20230728	13200	229.55	20230103	53500	-18.69	20230728	13200	229.55	20230103	5.64	N	399720	500	57 억	27101	N	N	47	N	N
10	20230830	161243	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43400	50	2	0.12	17082175350	391419	98.88	43450	44450	42650	56300	30350	43350	43641.91	0.34	0	-13630	45983	44666	42383	41066	38783	45325	41725	57	12950	500	30340	50	1	11488320	4986	105.34	9.17	12	3.41	412.00	4734.00	53500	20230728	-18.88	13200	20230103	228.79	53500	-18.88	20230728	13200	228.79	20230103	53500	-18.88	20230728	13200	228.79	20230103	5.70	N	399720	500	57 억	38980	N	N	47	N	N
11	20230830	151528	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43450	100	2	0.23	16355226250	374663	94.65	43450	44450	42650	56300	30350	43350	43653.22	0.34	0	-14183	45983	44666	42383	41066	38783	45325	41725	57	12950	500	30340	50	1	11488320	4992	105.46	9.18	12	3.26	412.00	4734.00	53500	20230728	-18.79	13200	20230103	229.17	53500	-18.79	20230728	13200	229.17	20230103	53500	-18.79	20230728	13200	229.17	20230103	5.70	N	399720	500	57 억	38980	N	N	0	N	N
12	20230830	141627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43700	350	2	0.81	14629853700	335068	84.65	43450	44450	42650	56300	30350	43350	43662.40	0.34	0	-14166	45983	44666	42383	41066	38783	45325	41725	57	12950	500	30340	50	1	11488320	5020	106.07	9.23	12	2.92	412.00	4734.00	53500	20230728	-18.32	13200	20230103	231.06	53500	-18.32	20230728	13200	231.06	20230103	53500	-18.32	20230728	13200	231.06	20230103	5.70	N	399720	500	57 억	38980	N	N	0	N	N
13	20230830	131627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43850	500	2	1.15	13224644400	302996	76.54	43450	44450	42650	56300	30350	43350	43646.33	0.34	0	-12966	45983	44666	42383	41066	38783	45325	41725	57	12950	500	30340	50	1	11488320	5038	106.43	9.26	12	2.64	412.00	4734.00	53500	20230728	-18.04	13200	20230103	232.20	53500	-18.04	20230728	13200	232.20	20230103	53500	-18.04	20230728	13200	232.20	20230103	5.70	N	399720	500	57 억	38980	N	N	0	N	N
14	20230830	121637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44250	900	2	2.08	10774097400	247469	62.52	43450	44250	42650	56300	30350	43350	43537.21	0.34	0	-2920	45983	44666	42383	41066	38783	45325	41725	57	12950	500	30340	50	1	11488320	5084	107.40	9.35	12	2.15	412.00	4734.00	53500	20230728	-17.29	13200	20230103	235.23	53500	-17.29	20230728	13200	235.23	20230103	53500	-17.29	20230728	13200	235.23	20230103	5.70	N	399720	500	57 억	38980	N	N	0	N	N
15	20230830	112207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43650	300	2	0.69	9087921050	209053	52.81	43450	44000	42650	56300	30350	43350	43471.89	0.34	0	-13014	45983	44666	42383	41066	38783	45325	41725	57	12950	500	30340	50	1	11488320	5015	105.95	9.22	12	1.82	412.00	4734.00	53500	20230728	-18.41	13200	20230103	230.68	53500	-18.41	20230728	13200	230.68	20230103	53500	-18.41	20230728	13200	230.68	20230103	5.70	N	399720	500	57 억	38980	N	N	0	N	N
16	20230830	101729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43350	0	3	0.00	6101728400	140798	35.57	43450	43750	42650	56300	30350	43350	43336.75	0.34	0	-11645	45983	44666	42383	41066	38783	45325	41725	57	12950	500	30340	50	1	11488320	4980	105.22	9.16	12	1.23	412.00	4734.00	53500	20230728	-18.97	13200	20230103	228.41	53500	-18.97	20230728	13200	228.41	20230103	53500	-18.97	20230728	13200	228.41	20230103	5.70	N	399720	500	57 억	38980	N	N	0	N	N
17	20230830	091633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43350	0	3	0.00	3262968500	75304	19.02	43450	43750	42650	56300	30350	43350	43330.60	0.34	0	-8379	45983	44666	42383	41066	38783	45325	41725	57	12950	500	30340	50	1	11488320	4980	105.22	9.16	12	0.66	412.00	4734.00	53500	20230728	-18.97	13200	20230103	228.41	53500	-18.97	20230728	13200	228.41	20230103	53500	-18.97	20230728	13200	228.41	20230103	5.70	N	399720	500	57 억	38980	N	N	0	N	N
18	20230829	161237	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43350	3300	2	8.24	16139060600	386952	158.04	40550	43700	40100	52000	28050	40050	41690.69	0.10	0	26822	42216	41132	40366	39282	38516	40750	38900	57	11950	500	28030	50	1	11488320	4980	105.22	9.16	12	3.37	412.00	4734.00	53500	20230728	-18.97	13200	20230103	228.41	53500	-18.97	20230728	13200	228.41	20230103	53500	-18.97	20230728	13200	228.41	20230103	5.67	N	399720	500	57 억	11885	N	N	4	N	N
19	20230829	151541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43200	3150	2	7.87	13738301500	331594	135.43	40550	43200	40100	52000	28050	40050	41431.09	0.10	0	33461	42216	41132	40366	39282	38516	40750	38900	57	11950	500	28030	50	1	11488320	4963	104.85	9.13	12	2.89	412.00	4734.00	53500	20230728	-19.25	13200	20230103	227.27	53500	-19.25	20230728	13200	227.27	20230103	53500	-19.25	20230728	13200	227.27	20230103	5.67	N	399720	500	57 억	11885	N	N	4	N	N
20	20230829	141728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41600	1550	2	3.87	7471539300	183379	74.90	40550	41600	40100	52000	28050	40050	40743.70	0.10	0	21216	42216	41132	40366	39282	38516	40750	38900	57	11950	500	28030	50	1	11488320	4779	100.97	8.79	12	1.60	412.00	4734.00	53500	20230728	-22.24	13200	20230103	215.15	53500	-22.24	20230728	13200	215.15	20230103	53500	-22.24	20230728	13200	215.15	20230103	5.67	N	399720	500	57 억	11885	N	N	4	N	N
21	20230829	131614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40700	650	2	1.62	5857841700	144069	58.84	40550	41200	40100	52000	28050	40050	40659.97	0.10	0	9527	42216	41132	40366	39282	38516	40750	38900	57	11950	500	28030	50	1	11488320	4676	98.79	8.60	12	1.25	412.00	4734.00	53500	20230728	-23.93	13200	20230103	208.33	53500	-23.93	20230728	13200	208.33	20230103	53500	-23.93	20230728	13200	208.33	20230103	5.67	N	399720	500	57 억	11885	N	N	4	N	N
22	20230829	121731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40750	700	2	1.75	5136326750	126391	51.62	40550	41200	40100	52000	28050	40050	40638.39	0.10	0	8006	42216	41132	40366	39282	38516	40750	38900	57	11950	500	28030	50	1	11488320	4681	98.91	8.61	12	1.10	412.00	4734.00	53500	20230728	-23.83	13200	20230103	208.71	53500	-23.83	20230728	13200	208.71	20230103	53500	-23.83	20230728	13200	208.71	20230103	5.67	N	399720	500	57 억	11885	N	N	4	N	N
23	20230829	112435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40600	550	2	1.37	4566028850	112359	45.89	40550	41200	40100	52000	28050	40050	40637.86	0.10	0	3156	42216	41132	40366	39282	38516	40750	38900	57	11950	500	28030	50	1	11488320	4664	98.54	8.58	12	0.98	412.00	4734.00	53500	20230728	-24.11	13200	20230103	207.58	53500	-24.11	20230728	13200	207.58	20230103	53500	-24.11	20230728	13200	207.58	20230103	5.67	N	399720	500	57 억	11885	N	N	4	N	N
24	20230829	101828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40200	150	2	0.37	3885099950	95484	39.00	40550	41200	40150	52000	28050	40050	40688.49	0.10	0	4151	42216	41132	40366	39282	38516	40750	38900	57	11950	500	28030	50	1	11488320	4618	97.57	8.49	12	0.83	412.00	4734.00	53500	20230728	-24.86	13200	20230103	204.55	53500	-24.86	20230728	13200	204.55	20230103	53500	-24.86	20230728	13200	204.55	20230103	5.67	N	399720	500	57 억	11885	N	N	4	N	N
25	20230829	091216	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40950	900	2	2.25	1315006750	32294	13.19	40550	41050	40400	52000	28050	40050	40719.85	0.10	0	2606	42216	41132	40366	39282	38516	40750	38900	57	11950	500	28030	50	1	11488320	4704	99.39	8.65	12	0.28	412.00	4734.00	53500	20230728	-23.46	13200	20230103	210.23	53500	-23.46	20230728	13200	210.23	20230103	53500	-23.46	20230728	13200	210.23	20230103	5.67	N	399720	500	57 억	11885	N	N	4	N	N
26	20230828	161200	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40050	-650	5	-1.60	9618358900	237855	72.09	40700	41450	39600	52900	28500	40700	40438.36	0.02	0	8888	43433	42066	41383	40016	39333	41725	39675	57	12200	500	28490	50	1	11488320	4601	97.21	8.46	12	2.07	412.00	4734.00	53500	20230728	-25.14	13200	20230103	203.41	53500	-25.14	20230728	13200	203.41	20230103	53500	-25.14	20230728	13200	203.41	20230103	5.56	N	399720	500	57 억	2172	N	N	4	N	N
27	20230828	151209	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40150	-550	5	-1.35	8966731850	221585	67.16	40700	41450	39600	52900	28500	40700	40465.62	0.02	0	5701	43433	42066	41383	40016	39333	41725	39675	57	12200	500	28490	50	1	11488320	4613	97.45	8.48	12	1.93	412.00	4734.00	53500	20230728	-24.95	13200	20230103	204.17	53500	-24.95	20230728	13200	204.17	20230103	53500	-24.95	20230728	13200	204.17	20230103	5.56	N	399720	500	57 억	2172	N	N	0	N	N
28	20230828	141214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39650	-1050	5	-2.58	7581601800	186979	56.67	40700	41450	39600	52900	28500	40700	40547.33	0.02	0	5379	43433	42066	41383	40016	39333	41725	39675	57	12200	500	28490	50	1	11488320	4555	96.24	8.38	12	1.63	412.00	4734.00	53500	20230728	-25.89	13200	20230103	200.38	53500	-25.89	20230728	13200	200.38	20230103	53500	-25.89	20230728	13200	200.38	20230103	5.56	N	399720	500	57 억	2172	N	N	0	N	N
29	20230828	131223	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40200	-500	5	-1.23	5263626550	128893	39.07	40700	41450	40200	52900	28500	40700	40837.90	0.02	0	398	43433	42066	41383	40016	39333	41725	39675	57	12200	500	28490	50	1	11488320	4618	97.57	8.49	12	1.12	412.00	4734.00	53500	20230728	-24.86	13200	20230103	204.55	53500	-24.86	20230728	13200	204.55	20230103	53500	-24.86	20230728	13200	204.55	20230103	5.56	N	399720	500	57 억	2172	N	N	0	N	N
30	20230828	121214	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40700	0	3	0.00	4046496100	98799	29.94	40700	41450	40700	52900	28500	40700	40958.61	0.02	0	10	43433	42066	41383	40016	39333	41725	39675	57	12200	500	28490	50	1	11488320	4676	98.79	8.60	12	0.86	412.00	4734.00	53500	20230728	-23.93	13200	20230103	208.33	53500	-23.93	20230728	13200	208.33	20230103	53500	-23.93	20230728	13200	208.33	20230103	5.56	N	399720	500	57 억	2172	N	N	0	N	N
31	20230828	111210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41050	350	2	0.86	3126025150	76262	23.11	40700	41450	40700	52900	28500	40700	40993.18	0.02	0	515	43433	42066	41383	40016	39333	41725	39675	57	12200	500	28490	50	1	11488320	4716	99.64	8.67	12	0.66	412.00	4734.00	53500	20230728	-23.27	13200	20230103	210.98	53500	-23.27	20230728	13200	210.98	20230103	53500	-23.27	20230728	13200	210.98	20230103	5.56	N	399720	500	57 억	2172	N	N	0	N	N
32	20230828	101156	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40800	100	2	0.25	2363272700	57622	17.46	40700	41450	40700	52900	28500	40700	41017.07	0.02	0	219	43433	42066	41383	40016	39333	41725	39675	57	12200	500	28490	50	1	11488320	4687	99.03	8.62	12	0.50	412.00	4734.00	53500	20230728	-23.74	13200	20230103	209.09	53500	-23.74	20230728	13200	209.09	20230103	53500	-23.74	20230728	13200	209.09	20230103	5.56	N	399720	500	57 억	2172	N	N	0	N	N
33	20230828	091213	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41000	300	2	0.74	900516200	21913	6.64	40700	41450	40700	52900	28500	40700	41107.55	0.02	0	967	43433	42066	41383	40016	39333	41725	39675	57	12200	500	28490	50	1	11488320	4710	99.51	8.66	12	0.19	412.00	4734.00	53500	20230728	-23.36	13200	20230103	210.61	53500	-23.36	20230728	13200	210.61	20230103	53500	-23.36	20230728	13200	210.61	20230103	5.56	N	399720	500	57 억	2172	N	N	0	N	N
34	20230825	161203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40700	-3150	5	-7.18	13284128600	320547	21.99	42300	42750	40700	57000	30700	43850	41440.83	0.05	0	-11183	49583	46716	44883	42016	40183	45800	41100	57	13150	500	30690	50	1	11488320	4676	98.79	8.60	12	2.79	412.00	4734.00	53500	20230728	-23.93	13200	20230103	208.33	53500	-23.93	20230728	13200	208.33	20230103	53500	-23.93	20230728	13200	208.33	20230103	5.64	N	399720	500	57 억	5809	N	N	202	N	N
35	20230825	151212	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40750	-3100	5	-7.07	12507910400	301489	20.68	42300	42750	40700	57000	30700	43850	41483.77	0.05	0	-11427	49583	46716	44883	42016	40183	45800	41100	57	13150	500	30690	50	1	11488320	4681	98.91	8.61	12	2.62	412.00	4734.00	53500	20230728	-23.83	13200	20230103	208.71	53500	-23.83	20230728	13200	208.71	20230103	53500	-23.83	20230728	13200	208.71	20230103	5.64	N	399720	500	57 억	5809	N	N	202	N	N
36	20230825	141210	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41000	-2850	5	-6.50	10882955900	261732	17.95	42300	42750	40700	57000	30700	43850	41576.82	0.05	0	-10576	49583	46716	44883	42016	40183	45800	41100	57	13150	500	30690	50	1	11488320	4710	99.51	8.66	12	2.28	412.00	4734.00	53500	20230728	-23.36	13200	20230103	210.61	53500	-23.36	20230728	13200	210.61	20230103	53500	-23.36	20230728	13200	210.61	20230103	5.64	N	399720	500	57 억	5809	N	N	202	N	N
37	20230825	131205	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41050	-2800	5	-6.39	10151468700	243943	16.73	42300	42750	40700	57000	30700	43850	41610.18	0.05	0	-7290	49583	46716	44883	42016	40183	45800	41100	57	13150	500	30690	50	1	11488320	4716	99.64	8.67	12	2.12	412.00	4734.00	53500	20230728	-23.27	13200	20230103	210.98	53500	-23.27	20230728	13200	210.98	20230103	53500	-23.27	20230728	13200	210.98	20230103	5.64	N	399720	500	57 억	5809	N	N	202	N	N
38	20230825	121207	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40800	-3050	5	-6.96	9278961700	222579	15.27	42300	42750	40700	57000	30700	43850	41684.24	0.05	0	-5958	49583	46716	44883	42016	40183	45800	41100	57	13150	500	30690	50	1	11488320	4687	99.03	8.62	12	1.94	412.00	4734.00	53500	20230728	-23.74	13200	20230103	209.09	53500	-23.74	20230728	13200	209.09	20230103	53500	-23.74	20230728	13200	209.09	20230103	5.64	N	399720	500	57 억	5809	N	N	202	N	N
39	20230825	111206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41550	-2300	5	-5.25	7056234900	168418	11.55	42300	42750	41450	57000	30700	43850	41892.19	0.05	0	-5575	49583	46716	44883	42016	40183	45800	41100	57	13150	500	30690	50	1	11488320	4773	100.85	8.78	12	1.47	412.00	4734.00	53500	20230728	-22.34	13200	20230103	214.77	53500	-22.34	20230728	13200	214.77	20230103	53500	-22.34	20230728	13200	214.77	20230103	5.64	N	399720	500	57 억	5809	N	N	202	N	N
40	20230825	101211	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41700	-2150	5	-4.90	5202948700	123859	8.50	42300	42750	41450	57000	30700	43850	42000.65	0.05	0	-3934	49583	46716	44883	42016	40183	45800	41100	57	13150	500	30690	50	1	11488320	4791	101.21	8.81	12	1.08	412.00	4734.00	53500	20230728	-22.06	13200	20230103	215.91	53500	-22.06	20230728	13200	215.91	20230103	53500	-22.06	20230728	13200	215.91	20230103	5.64	N	399720	500	57 억	5809	N	N	202	N	N
41	20230825	091204	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42250	-1600	5	-3.65	2173552500	51680	3.54	42300	42350	41450	57000	30700	43850	42042.97	0.05	0	2622	49583	46716	44883	42016	40183	45800	41100	57	13150	500	30690	50	1	11488320	4854	102.55	8.92	12	0.45	412.00	4734.00	53500	20230728	-21.03	13200	20230103	220.08	53500	-21.03	20230728	13200	220.08	20230103	53500	-21.03	20230728	13200	220.08	20230103	5.64	N	399720	500	57 억	5809	N	N	202	N	N
42	20230824	161158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43850	900	2	2.10	65851952350	1442359	238.95	45700	47750	43050	55800	30100	42950	45658.32	0.24	0	404	46050	44500	43400	41850	40750	45275	42625	57	12850	500	30060	50	1	11488320	5038	106.43	9.26	12	12.56	412.00	4734.00	53500	20230728	-18.04	13200	20230103	232.20	53500	-18.04	20230728	13200	232.20	20230103	53500	-18.04	20230728	13200	232.20	20230103	5.37	N	399720	500	57 억	28124	N	N	202	N	N
43	20230824	151155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43200	250	2	0.58	64153184600	1403403	232.49	45700	47750	43200	55800	30100	42950	45712.59	0.24	0	-1728	46050	44500	43400	41850	40750	45275	42625	57	12850	500	30060	50	1	11488320	4963	104.85	9.13	12	12.22	412.00	4734.00	53500	20230728	-19.25	13200	20230103	227.27	53500	-19.25	20230728	13200	227.27	20230103	53500	-19.25	20230728	13200	227.27	20230103	5.37	N	399720	500	57 억	28124	N	N	0	N	N
44	20230824	141158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44250	1300	2	3.03	59711591450	1301760	215.65	45700	47750	44000	55800	30100	42950	45869.89	0.24	0	-2522	46050	44500	43400	41850	40750	45275	42625	57	12850	500	30060	50	1	11488320	5084	107.40	9.35	12	11.33	412.00	4734.00	53500	20230728	-17.29	13200	20230103	235.23	53500	-17.29	20230728	13200	235.23	20230103	53500	-17.29	20230728	13200	235.23	20230103	5.37	N	399720	500	57 억	28124	N	N	0	N	N
45	20230824	131159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44000	1050	2	2.44	58171819800	1267059	209.90	45700	47750	44000	55800	30100	42950	45910.90	0.24	0	-2305	46050	44500	43400	41850	40750	45275	42625	57	12850	500	30060	50	1	11488320	5055	106.80	9.29	12	11.03	412.00	4734.00	53500	20230728	-17.76	13200	20230103	233.33	53500	-17.76	20230728	13200	233.33	20230103	53500	-17.76	20230728	13200	233.33	20230103	5.37	N	399720	500	57 억	28124	N	N	0	N	N
46	20230824	121203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44400	1450	2	3.38	56296767100	1224568	202.87	45700	47750	44100	55800	30100	42950	45972.76	0.24	0	-23	46050	44500	43400	41850	40750	45275	42625	57	12850	500	30060	50	1	11488320	5101	107.77	9.38	12	10.66	412.00	4734.00	53500	20230728	-17.01	13200	20230103	236.36	53500	-17.01	20230728	13200	236.36	20230103	53500	-17.01	20230728	13200	236.36	20230103	5.37	N	399720	500	57 억	28124	N	N	0	N	N
47	20230824	111155	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44600	1650	2	3.84	53699498050	1166076	193.18	45700	47750	44500	55800	30100	42950	46051.46	0.24	0	-2654	46050	44500	43400	41850	40750	45275	42625	57	12850	500	30060	50	1	11488320	5124	108.25	9.42	12	10.15	412.00	4734.00	53500	20230728	-16.64	13200	20230103	237.88	53500	-16.64	20230728	13200	237.88	20230103	53500	-16.64	20230728	13200	237.88	20230103	5.37	N	399720	500	57 억	28124	N	N	0	N	N
48	20230824	101154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45550	2600	2	6.05	47443729300	1027462	170.21	45700	47750	44800	55800	30100	42950	46175.65	0.24	0	3706	46050	44500	43400	41850	40750	45275	42625	57	12850	500	30060	50	1	11488320	5233	110.56	9.62	12	8.94	412.00	4734.00	53500	20230728	-14.86	13200	20230103	245.08	53500	-14.86	20230728	13200	245.08	20230103	53500	-14.86	20230728	13200	245.08	20230103	5.37	N	399720	500	57 억	28124	N	N	0	N	N
49	20230824	091159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45950	3000	2	6.98	16427134900	360514	59.72	45700	46150	44800	55800	30100	42950	45565.87	0.24	0	-9551	46050	44500	43400	41850	40750	45275	42625	57	12850	500	30060	50	1	11488320	5279	111.53	9.71	12	3.14	412.00	4734.00	53500	20230728	-14.11	13200	20230103	248.11	53500	-14.11	20230728	13200	248.11	20230103	53500	-14.11	20230728	13200	248.11	20230103	5.37	N	399720	500	57 억	28124	N	N	0	N	N
50	20230823	161152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42950	750	2	1.78	21667953400	498476	99.63	42800	44950	42300	54800	29550	42200	43470.33	0.26	0	-1453	46733	44466	43283	41016	39833	43875	40425	57	12600	500	29540	50	1	11488320	4934	104.25	9.07	12	4.34	412.00	4734.00	53500	20230728	-19.72	13200	20230103	225.38	53500	-19.72	20230728	13200	225.38	20230103	53500	-19.72	20230728	13200	225.38	20230103	5.42	N	399720	500	57 억	29561	N	N	28	N	N
51	20230823	151152	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42550	350	2	0.83	20549792400	472373	94.41	42800	44950	42300	54800	29550	42200	43503.52	0.26	0	1768	46733	44466	43283	41016	39833	43875	40425	57	12600	500	29540	50	1	11488320	4888	103.28	8.99	12	4.11	412.00	4734.00	53500	20230728	-20.47	13200	20230103	222.35	53500	-20.47	20230728	13200	222.35	20230103	53500	-20.47	20230728	13200	222.35	20230103	5.42	N	399720	500	57 억	29561	N	N	28	N	N
52	20230823	141158	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42400	200	2	0.47	18987718950	435635	87.07	42800	44950	42300	54800	29550	42200	43586.54	0.26	0	10324	46733	44466	43283	41016	39833	43875	40425	57	12600	500	29540	50	1	11488320	4871	102.91	8.96	12	3.79	412.00	4734.00	53500	20230728	-20.75	13200	20230103	221.21	53500	-20.75	20230728	13200	221.21	20230103	53500	-20.75	20230728	13200	221.21	20230103	5.42	N	399720	500	57 억	29561	N	N	28	N	N
53	20230823	131149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42550	350	2	0.83	18049731300	413570	82.66	42800	44950	42300	54800	29550	42200	43643.98	0.26	0	15726	46733	44466	43283	41016	39833	43875	40425	57	12600	500	29540	50	1	11488320	4888	103.28	8.99	12	3.60	412.00	4734.00	53500	20230728	-20.47	13200	20230103	222.35	53500	-20.47	20230728	13200	222.35	20230103	53500	-20.47	20230728	13200	222.35	20230103	5.42	N	399720	500	57 억	29561	N	N	28	N	N
54	20230823	121159	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43050	850	2	2.01	17184114250	393344	78.62	42800	44950	42300	54800	29550	42200	43687.52	0.26	0	16881	46733	44466	43283	41016	39833	43875	40425	57	12600	500	29540	50	1	11488320	4946	104.49	9.09	12	3.42	412.00	4734.00	53500	20230728	-19.53	13200	20230103	226.14	53500	-19.53	20230728	13200	226.14	20230103	53500	-19.53	20230728	13200	226.14	20230103	5.42	N	399720	500	57 억	29561	N	N	28	N	N
55	20230823	111154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42600	400	2	0.95	16210722050	370682	74.09	42800	44950	42300	54800	29550	42200	43732.46	0.26	0	18294	46733	44466	43283	41016	39833	43875	40425	57	12600	500	29540	50	1	11488320	4894	103.40	9.00	12	3.23	412.00	4734.00	53500	20230728	-20.37	13200	20230103	222.73	53500	-20.37	20230728	13200	222.73	20230103	53500	-20.37	20230728	13200	222.73	20230103	5.42	N	399720	500	57 억	29561	N	N	28	N	N
56	20230823	101154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43150	950	2	2.25	13382022300	304596	60.88	42800	44950	42600	54800	29550	42200	43934.10	0.26	0	33649	46733	44466	43283	41016	39833	43875	40425	57	12600	500	29540	50	1	11488320	4957	104.73	9.11	12	2.65	412.00	4734.00	53500	20230728	-19.35	13200	20230103	226.89	53500	-19.35	20230728	13200	226.89	20230103	53500	-19.35	20230728	13200	226.89	20230103	5.42	N	399720	500	57 억	29561	N	N	28	N	N
57	20230823	091203	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42900	700	2	1.66	1482340150	34500	6.90	42800	43250	42600	54800	29550	42200	42968.05	0.26	0	996	46733	44466	43283	41016	39833	43875	40425	57	12600	500	29540	50	1	11488320	4928	104.13	9.06	12	0.30	412.00	4734.00	53500	20230728	-19.81	13200	20230103	225.00	53500	-19.81	20230728	13200	225.00	20230103	53500	-19.81	20230728	13200	225.00	20230103	5.42	N	399720	500	57 억	29561	N	N	28	N	N
58	20230822	161147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42200	-1250	5	-2.88	21377799800	491235	99.59	45450	45550	42100	56400	30450	43450	43520.40	0.69	0	-43043	45216	44332	43166	42282	41116	44775	42725	57	12950	500	30410	50	1	11488320	4848	102.43	8.91	12	4.28	412.00	4734.00	53500	20230728	-21.12	13200	20230103	219.70	53500	-21.12	20230728	13200	219.70	20230103	53500	-21.12	20230728	13200	219.70	20230103	5.65	N	399720	500	57 억	79193	N	N	28	N	N
59	20230822	151147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42350	-1100	5	-2.53	20563053700	471959	95.68	45450	45550	42100	56400	30450	43450	43569.59	0.69	0	-44341	45216	44332	43166	42282	41116	44775	42725	57	12950	500	30410	50	1	11488320	4865	102.79	8.95	12	4.11	412.00	4734.00	53500	20230728	-20.84	13200	20230103	220.83	53500	-20.84	20230728	13200	220.83	20230103	53500	-20.84	20230728	13200	220.83	20230103	5.65	N	399720	500	57 억	79193	N	N	15	N	N
60	20230822	141147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42900	-550	5	-1.27	19151347500	438751	88.95	45450	45550	42100	56400	30450	43450	43649.72	0.69	0	-43598	45216	44332	43166	42282	41116	44775	42725	57	12950	500	30410	50	1	11488320	4928	104.13	9.06	12	3.82	412.00	4734.00	53500	20230728	-19.81	13200	20230103	225.00	53500	-19.81	20230728	13200	225.00	20230103	53500	-19.81	20230728	13200	225.00	20230103	5.65	N	399720	500	57 억	79193	N	N	15	N	N
61	20230822	131144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42800	-650	5	-1.50	18318048950	419349	85.01	45450	45550	42100	56400	30450	43450	43682.14	0.69	0	-42138	45216	44332	43166	42282	41116	44775	42725	57	12950	500	30410	50	1	11488320	4917	103.88	9.04	12	3.65	412.00	4734.00	53500	20230728	-20.00	13200	20230103	224.24	53500	-20.00	20230728	13200	224.24	20230103	53500	-20.00	20230728	13200	224.24	20230103	5.65	N	399720	500	57 억	79193	N	N	15	N	N
62	20230822	121130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42900	-550	5	-1.27	16123020150	368596	74.72	45450	45550	42100	56400	30450	43450	43741.75	0.69	0	-40735	45216	44332	43166	42282	41116	44775	42725	57	12950	500	30410	50	1	11488320	4928	104.13	9.06	12	3.21	412.00	4734.00	53500	20230728	-19.81	13200	20230103	225.00	53500	-19.81	20230728	13200	225.00	20230103	53500	-19.81	20230728	13200	225.00	20230103	5.65	N	399720	500	57 억	79193	N	N	15	N	N
63	20230822	111143	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42350	-1100	5	-2.53	15201835800	347024	70.35	45450	45550	42100	56400	30450	43450	43806.35	0.69	0	-43031	45216	44332	43166	42282	41116	44775	42725	57	12950	500	30410	50	1	11488320	4865	102.79	8.95	12	3.02	412.00	4734.00	53500	20230728	-20.84	13200	20230103	220.83	53500	-20.84	20230728	13200	220.83	20230103	53500	-20.84	20230728	13200	220.83	20230103	5.65	N	399720	500	57 억	79193	N	N	15	N	N
64	20230822	101141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42700	-750	5	-1.73	12518929350	283680	57.51	45450	45550	42600	56400	30450	43450	44130.58	0.69	0	-43722	45216	44332	43166	42282	41116	44775	42725	57	12950	500	30410	50	1	11488320	4906	103.64	9.02	12	2.47	412.00	4734.00	53500	20230728	-20.19	13200	20230103	223.48	53500	-20.19	20230728	13200	223.48	20230103	53500	-20.19	20230728	13200	223.48	20230103	5.65	N	399720	500	57 억	79193	N	N	15	N	N
65	20230822	091139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43950	500	2	1.15	6335241600	141373	28.66	45450	45550	43800	56400	30450	43450	44812.72	0.69	0	-32268	45216	44332	43166	42282	41116	44775	42725	57	12950	500	30410	50	1	11488320	5049	106.67	9.28	12	1.23	412.00	4734.00	53500	20230728	-17.85	13200	20230103	232.95	53500	-17.85	20230728	13200	232.95	20230103	53500	-17.85	20230728	13200	232.95	20230103	5.65	N	399720	500	57 억	79193	N	N	15	N	N
66	20230821	161138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43450	1550	2	3.70	20927167250	483648	58.36	43100	44050	42000	54400	29350	41900	43269.12	0.65	0	4290	46033	43966	41383	39316	36733	45000	40350	57	12500	500	29330	50	1	11488320	4992	105.46	9.18	12	4.21	412.00	4734.00	53500	20230728	-18.79	13200	20230103	229.17	53500	-18.79	20230728	13200	229.17	20230103	53500	-18.79	20230728	13200	229.17	20230103	5.66	N	399720	500	57 억	74475	N	N	15	N	N
67	20230821	151146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43650	1750	2	4.18	20263722800	468401	56.52	43100	44050	42000	54400	29350	41900	43261.85	0.65	0	4473	46033	43966	41383	39316	36733	45000	40350	57	12500	500	29330	50	1	11488320	5015	105.95	9.22	12	4.08	412.00	4734.00	53500	20230728	-18.41	13200	20230103	230.68	53500	-18.41	20230728	13200	230.68	20230103	53500	-18.41	20230728	13200	230.68	20230103	5.66	N	399720	500	57 억	74475	N	N	63	N	N
68	20230821	141140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43950	2050	2	4.89	17889082450	413968	49.95	43100	44050	42000	54400	29350	41900	43214.08	0.65	0	-764	46033	43966	41383	39316	36733	45000	40350	57	12500	500	29330	50	1	11488320	5049	106.67	9.28	12	3.60	412.00	4734.00	53500	20230728	-17.85	13200	20230103	232.95	53500	-17.85	20230728	13200	232.95	20230103	53500	-17.85	20230728	13200	232.95	20230103	5.66	N	399720	500	57 억	74475	N	N	63	N	N
69	20230821	131154	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43550	1650	2	3.94	14929165600	346192	41.77	43100	44050	42000	54400	29350	41900	43124.39	0.65	0	-20149	46033	43966	41383	39316	36733	45000	40350	57	12500	500	29330	50	1	11488320	5003	105.70	9.20	12	3.01	412.00	4734.00	53500	20230728	-18.60	13200	20230103	229.92	53500	-18.60	20230728	13200	229.92	20230103	53500	-18.60	20230728	13200	229.92	20230103	5.66	N	399720	500	57 억	74475	N	N	63	N	N
70	20230821	121151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43150	1250	2	2.98	13110872500	304282	36.71	43100	44050	42000	54400	29350	41900	43088.38	0.65	0	-32899	46033	43966	41383	39316	36733	45000	40350	57	12500	500	29330	50	1	11488320	4957	104.73	9.11	12	2.65	412.00	4734.00	53500	20230728	-19.35	13200	20230103	226.89	53500	-19.35	20230728	13200	226.89	20230103	53500	-19.35	20230728	13200	226.89	20230103	5.66	N	399720	500	57 억	74475	N	N	63	N	N
71	20230821	111139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43250	1350	2	3.22	12004575600	278569	33.61	43100	44050	42000	54400	29350	41900	43094.26	0.65	0	-37401	46033	43966	41383	39316	36733	45000	40350	57	12500	500	29330	50	1	11488320	4969	104.98	9.14	12	2.42	412.00	4734.00	53500	20230728	-19.16	13200	20230103	227.65	53500	-19.16	20230728	13200	227.65	20230103	53500	-19.16	20230728	13200	227.65	20230103	5.66	N	399720	500	57 억	74475	N	N	63	N	N
72	20230821	101137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42600	700	2	1.67	10283500950	238394	28.76	43100	44050	42000	54400	29350	41900	43137.22	0.65	0	-46397	46033	43966	41383	39316	36733	45000	40350	57	12500	500	29330	50	1	11488320	4894	103.40	9.00	12	2.08	412.00	4734.00	53500	20230728	-20.37	13200	20230103	222.73	53500	-20.37	20230728	13200	222.73	20230103	53500	-20.37	20230728	13200	222.73	20230103	5.66	N	399720	500	57 억	74475	N	N	63	N	N
73	20230821	091149	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43550	1650	2	3.94	5820593550	134375	16.21	43100	44050	42600	54400	29350	41900	43317.35	0.65	0	-33889	46033	43966	41383	39316	36733	45000	40350	57	12500	500	29330	50	1	11488320	5003	105.70	9.20	12	1.17	412.00	4734.00	53500	20230728	-18.60	13200	20230103	229.92	53500	-18.60	20230728	13200	229.92	20230103	53500	-18.60	20230728	13200	229.92	20230103	5.66	N	399720	500	57 억	74475	N	N	63	N	N
74	20230818	161139	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41900	1800	2	4.49	34597893400	820862	215.19	39200	43450	38800	52100	28100	40100	42149.16	0.22	0	53438	42600	41350	38900	37650	35200	41975	38275	57	12000	500	28070	50	1	11488320	4814	101.70	8.85	12	7.15	412.00	4734.00	53500	20230728	-21.68	13200	20230103	217.42	53500	-21.68	20230728	13200	217.42	20230103	53500	-21.68	20230728	13200	217.42	20230103	5.80	N	399720	500	57 억	25600	N	N	63	N	N
75	20230818	151129	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41950	1850	2	4.61	33346763850	790965	207.35	39200	43450	38800	52100	28100	40100	42159.70	0.22	0	53148	42600	41350	38900	37650	35200	41975	38275	57	12000	500	28070	50	1	11488320	4819	101.82	8.86	12	6.88	412.00	4734.00	53500	20230728	-21.59	13200	20230103	217.80	53500	-21.59	20230728	13200	217.80	20230103	53500	-21.59	20230728	13200	217.80	20230103	5.80	N	399720	500	57 억	25600	N	N	12	N	N
76	20230818	141140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41850	1750	2	4.36	30793704500	730112	191.40	39200	43450	38800	52100	28100	40100	42176.80	0.22	0	40209	42600	41350	38900	37650	35200	41975	38275	57	12000	500	28070	50	1	11488320	4808	101.58	8.84	12	6.36	412.00	4734.00	53500	20230728	-21.78	13200	20230103	217.05	53500	-21.78	20230728	13200	217.05	20230103	53500	-21.78	20230728	13200	217.05	20230103	5.80	N	399720	500	57 억	25600	N	N	12	N	N
77	20230818	131131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42350	2250	2	5.61	28813328000	683339	179.14	39200	43450	38800	52100	28100	40100	42165.62	0.22	0	37591	42600	41350	38900	37650	35200	41975	38275	57	12000	500	28070	50	1	11488320	4865	102.79	8.95	12	5.95	412.00	4734.00	53500	20230728	-20.84	13200	20230103	220.83	53500	-20.84	20230728	13200	220.83	20230103	53500	-20.84	20230728	13200	220.83	20230103	5.80	N	399720	500	57 억	25600	N	N	12	N	N
78	20230818	121144	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42650	2550	2	6.36	25666582500	609505	159.78	39200	43450	38800	52100	28100	40100	42110.67	0.22	0	27548	42600	41350	38900	37650	35200	41975	38275	57	12000	500	28070	50	1	11488320	4900	103.52	9.01	12	5.31	412.00	4734.00	53500	20230728	-20.28	13200	20230103	223.11	53500	-20.28	20230728	13200	223.11	20230103	53500	-20.28	20230728	13200	223.11	20230103	5.80	N	399720	500	57 억	25600	N	N	12	N	N
79	20230818	111134	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42400	2300	2	5.74	21785699650	518497	135.92	39200	43450	38800	52100	28100	40100	42017.17	0.22	0	6751	42600	41350	38900	37650	35200	41975	38275	57	12000	500	28070	50	1	11488320	4871	102.91	8.96	12	4.51	412.00	4734.00	53500	20230728	-20.75	13200	20230103	221.21	53500	-20.75	20230728	13200	221.21	20230103	53500	-20.75	20230728	13200	221.21	20230103	5.80	N	399720	500	57 억	25600	N	N	12	N	N
80	20230818	101141	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42200	2100	2	5.24	8889159250	217171	56.93	39200	42250	38800	52100	28100	40100	40931.77	0.22	0	-5268	42600	41350	38900	37650	35200	41975	38275	57	12000	500	28070	50	1	11488320	4848	102.43	8.91	12	1.89	412.00	4734.00	53500	20230728	-21.12	13200	20230103	219.70	53500	-21.12	20230728	13200	219.70	20230103	53500	-21.12	20230728	13200	219.70	20230103	5.80	N	399720	500	57 억	25600	N	N	12	N	N
81	20230818	091146	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39550	-550	5	-1.37	1078548700	27440	7.19	39200	39950	38800	52100	28100	40100	39304.52	0.22	0	-688	42600	41350	38900	37650	35200	41975	38275	57	12000	500	28070	50	1	11488320	4544	96.00	8.35	12	0.24	412.00	4734.00	53500	20230728	-26.07	13200	20230103	199.62	53500	-26.07	20230728	13200	199.62	20230103	53500	-26.07	20230728	13200	199.62	20230103	5.80	N	399720	500	57 억	25600	N	N	12	N	N
82	20230817	161140	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40100	2200	2	5.80	14458104300	376040	115.61	36900	40150	36450	49250	26550	37900	38444.83	0.17	0	22812	41300	39600	38650	36950	36000	39125	36475	57	11350	500	26530	50	1	11488320	4607	97.33	8.47	12	3.27	412.00	4734.00	53500	20230728	-25.05	13200	20230103	203.79	53500	-25.05	20230728	13200	203.79	20230103	53500	-25.05	20230728	13200	203.79	20230103	5.96	N	399720	500	57 억	19250	N	N	12	N	N
83	20230817	151147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40000	2100	2	5.54	13709322700	357353	109.87	36900	40150	36450	49250	26550	37900	38363.53	0.17	0	23340	41300	39600	38650	36950	36000	39125	36475	57	11350	500	26530	50	1	11488320	4595	97.09	8.45	12	3.11	412.00	4734.00	53500	20230728	-25.23	13200	20230103	203.03	53500	-25.23	20230728	13200	203.03	20230103	53500	-25.23	20230728	13200	203.03	20230103	5.96	N	399720	500	57 억	19250	N	N	157	N	N
84	20230817	141137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39600	1700	2	4.49	11109634600	291903	89.74	36900	39700	36450	49250	26550	37900	38059.34	0.17	0	10457	41300	39600	38650	36950	36000	39125	36475	57	11350	500	26530	50	1	11488320	4549	96.12	8.37	12	2.54	412.00	4734.00	53500	20230728	-25.98	13200	20230103	200.00	53500	-25.98	20230728	13200	200.00	20230103	53500	-25.98	20230728	13200	200.00	20230103	5.96	N	399720	500	57 억	19250	N	N	157	N	N
85	20230817	131133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38900	1000	2	2.64	8878577900	235156	72.30	36900	39300	36450	49250	26550	37900	37756.12	0.17	0	9172	41300	39600	38650	36950	36000	39125	36475	57	11350	500	26530	50	1	11488320	4469	94.42	8.22	12	2.05	412.00	4734.00	53500	20230728	-27.29	13200	20230103	194.70	53500	-27.29	20230728	13200	194.70	20230103	53500	-27.29	20230728	13200	194.70	20230103	5.96	N	399720	500	57 억	19250	N	N	157	N	N
86	20230817	121136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38400	500	2	1.32	7215770900	192460	59.17	36900	38750	36450	49250	26550	37900	37492.31	0.17	0	12352	41300	39600	38650	36950	36000	39125	36475	57	11350	500	26530	50	1	11488320	4412	93.20	8.11	12	1.68	412.00	4734.00	53500	20230728	-28.22	13200	20230103	190.91	53500	-28.22	20230728	13200	190.91	20230103	53500	-28.22	20230728	13200	190.91	20230103	5.96	N	399720	500	57 억	19250	N	N	157	N	N
87	20230817	111138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38350	450	2	1.19	6415755550	171688	52.78	36900	38550	36450	49250	26550	37900	37368.69	0.17	0	19682	41300	39600	38650	36950	36000	39125	36475	57	11350	500	26530	50	1	11488320	4406	93.08	8.10	12	1.49	412.00	4734.00	53500	20230728	-28.32	13200	20230103	190.53	53500	-28.32	20230728	13200	190.53	20230103	53500	-28.32	20230728	13200	190.53	20230103	5.96	N	399720	500	57 억	19250	N	N	157	N	N
88	20230817	101132	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37950	50	2	0.13	4859953350	130868	40.23	36900	38250	36450	49250	26550	37900	37136.30	0.17	0	20290	41300	39600	38650	36950	36000	39125	36475	57	11350	500	26530	50	1	11488320	4360	92.11	8.02	12	1.14	412.00	4734.00	53500	20230728	-29.07	13200	20230103	187.50	53500	-29.07	20230728	13200	187.50	20230103	53500	-29.07	20230728	13200	187.50	20230103	5.96	N	399720	500	57 억	19250	N	N	157	N	N
89	20230817	091130	57	100.00	KOSDAQ	반도체	N	N	N	N	N	36900	-1000	5	-2.64	1441137450	38971	11.98	36900	37350	36750	49250	26550	37900	36979.74	0.17	0	12204	41300	39600	38650	36950	36000	39125	36475	57	11350	500	26530	50	1	11488320	4239	89.56	7.79	12	0.34	412.00	4734.00	53500	20230728	-31.03	13200	20230103	179.55	53500	-31.03	20230728	13200	179.55	20230103	53500	-31.03	20230728	13200	179.55	20230103	5.96	N	399720	500	57 억	19250	N	N	157	N	N
90	20230816	161136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37900	-1450	5	-3.68	12394931800	315812	131.50	39800	40350	37700	51100	27550	39350	39252.07	0.26	0	-11069	40916	40132	39466	38682	38016	39800	38350	57	11775	500	27540	50	1	11488320	4354	91.99	8.01	12	2.75	412.00	4734.00	53500	20230728	-29.16	13200	20230103	187.12	53500	-29.16	20230728	13200	187.12	20230103	53500	-29.16	20230728	13200	187.12	20230103	5.92	N	399720	500	57 억	29933	N	N	157	N	N
91	20230816	151138	57	100.00	KOSDAQ	반도체	N	N	N	N	N	37850	-1500	5	-3.81	11603270300	294939	122.80	39800	40350	37700	51100	27550	39350	39341.25	0.26	0	-14481	40916	40132	39466	38682	38016	39800	38350	57	11775	500	27540	50	1	11488320	4348	91.87	8.00	12	2.57	412.00	4734.00	53500	20230728	-29.25	13200	20230103	186.74	53500	-29.25	20230728	13200	186.74	20230103	53500	-29.25	20230728	13200	186.74	20230103	5.92	N	399720	500	57 억	29933	N	N	25	N	N
92	20230816	141136	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38900	-450	5	-1.14	9046283550	228066	94.96	39800	40350	38850	51100	27550	39350	39665.59	0.26	0	-19192	40916	40132	39466	38682	38016	39800	38350	57	11775	500	27540	50	1	11488320	4469	94.42	8.22	12	1.99	412.00	4734.00	53500	20230728	-27.29	13200	20230103	194.70	53500	-27.29	20230728	13200	194.70	20230103	53500	-27.29	20230728	13200	194.70	20230103	5.92	N	399720	500	57 억	29933	N	N	25	N	N
93	20230816	131133	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39350	0	3	0.00	7888586000	198458	82.63	39800	40350	39150	51100	27550	39350	39749.97	0.26	0	-17410	40916	40132	39466	38682	38016	39800	38350	57	11775	500	27540	50	1	11488320	4521	95.51	8.31	12	1.73	412.00	4734.00	53500	20230728	-26.45	13200	20230103	198.11	53500	-26.45	20230728	13200	198.11	20230103	53500	-26.45	20230728	13200	198.11	20230103	5.92	N	399720	500	57 억	29933	N	N	25	N	N
94	20230816	121151	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39250	-100	5	-0.25	7416476650	186468	77.64	39800	40350	39150	51100	27550	39350	39774.10	0.26	0	-16338	40916	40132	39466	38682	38016	39800	38350	57	11775	500	27540	50	1	11488320	4509	95.27	8.29	12	1.62	412.00	4734.00	53500	20230728	-26.64	13200	20230103	197.35	53500	-26.64	20230728	13200	197.35	20230103	53500	-26.64	20230728	13200	197.35	20230103	5.92	N	399720	500	57 억	29933	N	N	25	N	N
95	20230816	111147	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39700	350	2	0.89	6151751850	154350	64.27	39800	40350	39400	51100	27550	39350	39856.79	0.26	0	-8251	40916	40132	39466	38682	38016	39800	38350	57	11775	500	27540	50	1	11488320	4561	96.36	8.39	12	1.34	412.00	4734.00	53500	20230728	-25.79	13200	20230103	200.76	53500	-25.79	20230728	13200	200.76	20230103	53500	-25.79	20230728	13200	200.76	20230103	5.92	N	399720	500	57 억	29933	N	N	25	N	N
96	20230816	101137	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39800	450	2	1.14	4560742600	114455	47.66	39800	40300	39400	51100	27550	39350	39848.71	0.26	0	-3350	40916	40132	39466	38682	38016	39800	38350	57	11775	500	27540	50	1	11488320	4572	96.60	8.41	12	1.00	412.00	4734.00	53500	20230728	-25.61	13200	20230103	201.52	53500	-25.61	20230728	13200	201.52	20230103	53500	-25.61	20230728	13200	201.52	20230103	5.92	N	399720	500	57 억	29933	N	N	25	N	N
97	20230816	091131	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39650	300	2	0.76	2117527650	52964	22.05	39800	40300	39650	51100	27550	39350	39983.90	0.26	0	-1778	40916	40132	39466	38682	38016	39800	38350	57	11775	500	27540	50	1	11488320	4555	96.24	8.38	12	0.46	412.00	4734.00	53500	20230728	-25.89	13200	20230103	200.38	53500	-25.89	20230728	13200	200.38	20230103	53500	-25.89	20230728	13200	200.38	20230103	5.92	N	399720	500	57 억	29933	N	N	25	N	N
98	20230814	161121	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39350	-1650	5	-4.02	9288648500	235958	66.95	39700	40250	38800	53300	28700	41000	39364.69	0.10	0	19402	43300	42150	41500	40350	39700	41825	40025	57	12300	500	28700	50	1	11488320	4521	95.51	8.31	12	2.05	412.00	4734.00	53500	20230728	-26.45	13200	20230103	198.11	53500	-26.45	20230728	13200	198.11	20230103	53500	-26.45	20230728	13200	198.11	20230103	5.85	N	399720	500	57 억	11006	N	N	25	N	N
99	20230814	151119	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39450	-1550	5	-3.78	8907036800	226274	64.20	39700	40250	38800	53300	28700	41000	39362.86	0.10	0	19472	43300	42150	41500	40350	39700	41825	40025	57	12300	500	28700	50	1	11488320	4532	95.75	8.33	12	1.97	412.00	4734.00	53500	20230728	-26.26	13200	20230103	198.86	53500	-26.26	20230728	13200	198.86	20230103	53500	-26.26	20230728	13200	198.86	20230103	5.85	N	399720	500	57 억	11006	N	N	0	N	N
100	20230814	141122	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39100	-1900	5	-4.63	7717959150	196063	55.63	39700	40250	38800	53300	28700	41000	39363.44	0.10	0	11498	43300	42150	41500	40350	39700	41825	40025	57	12300	500	28700	50	1	11488320	4492	94.90	8.26	12	1.71	412.00	4734.00	53500	20230728	-26.92	13200	20230103	196.21	53500	-26.92	20230728	13200	196.21	20230103	53500	-26.92	20230728	13200	196.21	20230103	5.85	N	399720	500	57 억	11006	N	N	0	N	N
101	20230814	131108	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39150	-1850	5	-4.51	6828893000	173354	49.19	39700	40250	38800	53300	28700	41000	39391.37	0.10	0	10506	43300	42150	41500	40350	39700	41825	40025	57	12300	500	28700	50	1	11488320	4498	95.02	8.27	12	1.51	412.00	4734.00	53500	20230728	-26.82	13200	20230103	196.59	53500	-26.82	20230728	13200	196.59	20230103	53500	-26.82	20230728	13200	196.59	20230103	5.85	N	399720	500	57 억	11006	N	N	0	N	N
102	20230814	121118	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38950	-2050	5	-5.00	6061837300	153661	43.60	39700	40250	38850	53300	28700	41000	39447.90	0.10	0	7707	43300	42150	41500	40350	39700	41825	40025	57	12300	500	28700	50	1	11488320	4475	94.54	8.23	12	1.34	412.00	4734.00	53500	20230728	-27.20	13200	20230103	195.08	53500	-27.20	20230728	13200	195.08	20230103	53500	-27.20	20230728	13200	195.08	20230103	5.85	N	399720	500	57 억	11006	N	N	0	N	N
103	20230814	111110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39400	-1600	5	-3.90	4342287450	109617	31.10	39700	40250	39250	53300	28700	41000	39611.37	0.10	0	4095	43300	42150	41500	40350	39700	41825	40025	57	12300	500	28700	50	1	11488320	4526	95.63	8.32	12	0.95	412.00	4734.00	53500	20230728	-26.36	13200	20230103	198.48	53500	-26.36	20230728	13200	198.48	20230103	53500	-26.36	20230728	13200	198.48	20230103	5.85	N	399720	500	57 억	11006	N	N	0	N	N
104	20230814	101114	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39750	-1250	5	-3.05	2770830100	69826	19.81	39700	40250	39250	53300	28700	41000	39679.09	0.10	0	4797	43300	42150	41500	40350	39700	41825	40025	57	12300	500	28700	50	1	11488320	4567	96.48	8.40	12	0.61	412.00	4734.00	53500	20230728	-25.70	13200	20230103	201.14	53500	-25.70	20230728	13200	201.14	20230103	53500	-25.70	20230728	13200	201.14	20230103	5.85	N	399720	500	57 억	11006	N	N	0	N	N
105	20230814	091110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39700	-1300	5	-3.17	1352915200	34171	9.70	39700	40250	39250	53300	28700	41000	39586.29	0.10	0	3469	43300	42150	41500	40350	39700	41825	40025	57	12300	500	28700	50	1	11488320	4561	96.36	8.39	12	0.30	412.00	4734.00	53500	20230728	-25.79	13200	20230103	200.76	53500	-25.79	20230728	13200	200.76	20230103	53500	-25.79	20230728	13200	200.76	20230103	5.85	N	399720	500	57 억	11006	N	N	0	N	N
106	20230811	161110	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41000	200	2	0.49	14322807350	345522	82.90	41150	42650	40850	53000	28600	40800	41455.43	0.14	-47	-3525	42366	41582	40966	40182	39566	41275	39875	57	12200	500	28560	50	1	11488320	4710	99.51	8.66	12	3.01	412.00	4734.00	53500	20230728	-23.36	13200	20230103	210.61	53500	-23.36	20230728	13200	210.61	20230103	53500	-23.36	20230728	13200	210.61	20230103	5.79	N	399720	500	57 억	15886	N	N	0	N	N
107	20230811	151104	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41150	350	2	0.86	13582174900	327478	78.57	41150	42650	40850	53000	28600	40800	41476.88	0.14	-47	-3141	42366	41582	40966	40182	39566	41275	39875	57	12200	500	28560	50	1	11488320	4727	99.88	8.69	12	2.85	412.00	4734.00	53500	20230728	-23.08	13200	20230103	211.74	53500	-23.08	20230728	13200	211.74	20230103	53500	-23.08	20230728	13200	211.74	20230103	5.79	N	399720	500	57 억	15886	N	N	0	N	N
108	20230811	141102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41100	300	2	0.74	12331471200	297105	71.28	41150	42650	40850	53000	28600	40800	41507.52	0.14	-47	-4552	42366	41582	40966	40182	39566	41275	39875	57	12200	500	28560	50	1	11488320	4722	99.76	8.68	12	2.59	412.00	4734.00	53500	20230728	-23.18	13200	20230103	211.36	53500	-23.18	20230728	13200	211.36	20230103	53500	-23.18	20230728	13200	211.36	20230103	5.79	N	399720	500	57 억	15886	N	N	0	N	N
109	20230811	131102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41450	650	2	1.59	11014115500	265122	63.61	41150	42650	40850	53000	28600	40800	41546.04	0.14	-47	-3281	42366	41582	40966	40182	39566	41275	39875	57	12200	500	28560	50	1	11488320	4762	100.61	8.76	12	2.31	412.00	4734.00	53500	20230728	-22.52	13200	20230103	214.02	53500	-22.52	20230728	13200	214.02	20230103	53500	-22.52	20230728	13200	214.02	20230103	5.79	N	399720	500	57 억	15886	N	N	0	N	N
110	20230811	121053	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41550	750	2	1.84	10364136100	249460	59.85	41150	42650	40850	53000	28600	40800	41548.91	0.14	-47	-2791	42366	41582	40966	40182	39566	41275	39875	57	12200	500	28560	50	1	11488320	4773	100.85	8.78	12	2.17	412.00	4734.00	53500	20230728	-22.34	13200	20230103	214.77	53500	-22.34	20230728	13200	214.77	20230103	53500	-22.34	20230728	13200	214.77	20230103	5.79	N	399720	500	57 억	15886	N	N	0	N	N
111	20230811	111054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41650	850	2	2.08	8679028750	208918	50.13	41150	42650	40850	53000	28600	40800	41545.88	0.14	-47	-845	42366	41582	40966	40182	39566	41275	39875	57	12200	500	28560	50	1	11488320	4785	101.09	8.80	12	1.82	412.00	4734.00	53500	20230728	-22.15	13200	20230103	215.53	53500	-22.15	20230728	13200	215.53	20230103	53500	-22.15	20230728	13200	215.53	20230103	5.79	N	399720	500	57 억	15886	N	N	0	N	N
112	20230811	101046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41000	200	2	0.49	4329471450	105174	25.23	41150	41750	40850	53000	28600	40800	41167.91	0.14	-47	-2147	42366	41582	40966	40182	39566	41275	39875	57	12200	500	28560	50	1	11488320	4710	99.51	8.66	12	0.92	412.00	4734.00	53500	20230728	-23.36	13200	20230103	210.61	53500	-23.36	20230728	13200	210.61	20230103	53500	-23.36	20230728	13200	210.61	20230103	5.79	N	399720	500	57 억	15886	N	N	0	N	N
113	20230811	091101	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41300	500	2	1.23	1563494250	37966	9.11	41150	41750	40850	53000	28600	40800	41190.43	0.14	-47	1715	42366	41582	40966	40182	39566	41275	39875	57	12200	500	28560	50	1	11488320	4745	100.24	8.72	12	0.33	412.00	4734.00	53500	20230728	-22.80	13200	20230103	212.88	53500	-22.80	20230728	13200	212.88	20230103	53500	-22.80	20230728	13200	212.88	20230103	5.79	N	399720	500	57 억	15886	N	N	0	N	N
114	20230810	161049	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40800	-2000	5	-4.67	16733868750	408583	18.38	41300	41750	40350	55600	30000	42800	40945.51	0.17	-188	-8208	46933	44866	42433	40366	37933	45900	41400	57	12800	500	29960	50	1	11488320	4687	99.03	8.62	12	3.56	412.00	4734.00	53500	20230728	-23.74	13200	20230103	209.09	53500	-23.74	20230728	13200	209.09	20230103	53500	-23.74	20230728	13200	209.09	20230103	5.92	N	399720	500	57 억	19372	N	N	0	N	N
115	20230810	151046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40900	-1900	5	-4.44	15974527600	389981	17.54	41300	41750	40350	55600	30000	42800	40950.96	0.17	-188	-8313	46933	44866	42433	40366	37933	45900	41400	57	12800	500	29960	50	1	11488320	4699	99.27	8.64	12	3.39	412.00	4734.00	53500	20230728	-23.55	13200	20230103	209.85	53500	-23.55	20230728	13200	209.85	20230103	53500	-23.55	20230728	13200	209.85	20230103	5.92	N	399720	500	57 억	19372	N	N	0	N	N
116	20230810	141046	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41050	-1750	5	-4.09	14296203400	349033	15.70	41300	41750	40350	55600	30000	42800	40946.74	0.17	-188	-7946	46933	44866	42433	40366	37933	45900	41400	57	12800	500	29960	50	1	11488320	4716	99.64	8.67	12	3.04	412.00	4734.00	53500	20230728	-23.27	13200	20230103	210.98	53500	-23.27	20230728	13200	210.98	20230103	53500	-23.27	20230728	13200	210.98	20230103	5.92	N	399720	500	57 억	19372	N	N	0	N	N
117	20230810	131037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40750	-2050	5	-4.79	12412646950	303410	13.65	41300	41500	40350	55600	30000	42800	40895.43	0.17	-188	-8542	46933	44866	42433	40366	37933	45900	41400	57	12800	500	29960	50	1	11488320	4681	98.91	8.61	12	2.64	412.00	4734.00	53500	20230728	-23.83	13200	20230103	208.71	53500	-23.83	20230728	13200	208.71	20230103	53500	-23.83	20230728	13200	208.71	20230103	5.92	N	399720	500	57 억	19372	N	N	0	N	N
118	20230810	121057	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41050	-1750	5	-4.09	11539245650	282007	12.69	41300	41500	40350	55600	30000	42800	40902.17	0.17	-188	-7942	46933	44866	42433	40366	37933	45900	41400	57	12800	500	29960	50	1	11488320	4716	99.64	8.67	12	2.45	412.00	4734.00	53500	20230728	-23.27	13200	20230103	210.98	53500	-23.27	20230728	13200	210.98	20230103	53500	-23.27	20230728	13200	210.98	20230103	5.92	N	399720	500	57 억	19372	N	N	0	N	N
119	20230810	111059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41050	-1750	5	-4.09	10405783400	254441	11.45	41300	41500	40350	55600	30000	42800	40878.55	0.17	-188	-7821	46933	44866	42433	40366	37933	45900	41400	57	12800	500	29960	50	1	11488320	4716	99.64	8.67	12	2.21	412.00	4734.00	53500	20230728	-23.27	13200	20230103	210.98	53500	-23.27	20230728	13200	210.98	20230103	53500	-23.27	20230728	13200	210.98	20230103	5.92	N	399720	500	57 억	19372	N	N	0	N	N
120	20230810	101052	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40700	-2100	5	-4.91	8832812900	215983	9.72	41300	41500	40350	55600	30000	42800	40874.51	0.17	-188	-7832	46933	44866	42433	40366	37933	45900	41400	57	12800	500	29960	50	1	11488320	4676	98.79	8.60	12	1.88	412.00	4734.00	53500	20230728	-23.93	13200	20230103	208.33	53500	-23.93	20230728	13200	208.33	20230103	53500	-23.93	20230728	13200	208.33	20230103	5.92	N	399720	500	57 억	19372	N	N	0	N	N
121	20230810	091102	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40650	-2150	5	-5.02	4759780750	116325	5.23	41300	41500	40350	55600	30000	42800	40878.37	0.17	-188	-1408	46933	44866	42433	40366	37933	45900	41400	57	12800	500	29960	50	1	11488320	4670	98.67	8.59	12	1.01	412.00	4734.00	53500	20230728	-24.02	13200	20230103	207.95	53500	-24.02	20230728	13200	207.95	20230103	53500	-24.02	20230728	13200	207.95	20230103	5.92	N	399720	500	57 억	19372	N	N	0	N	N
122	20230809	161047	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42800	3600	2	9.18	93725526150	2204996	555.78	40750	44500	40000	50900	27450	39200	42506.38	0.86	-94	-72775	41600	40400	39550	38350	37500	39975	37925	57	11725	500	27440	50	1	11488320	4917	103.88	9.04	12	19.19	412.00	4734.00	53500	20230728	-20.00	13200	20230103	224.24	53500	-20.00	20230728	13200	224.24	20230103	53500	-20.00	20230728	13200	224.24	20230103	5.74	N	399720	500	57 억	98990	N	N	1	N	N
123	20230809	151035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43250	4050	2	10.33	91848217900	2161230	544.75	40750	44500	40000	50900	27450	39200	42498.95	0.86	-94	-75736	41600	40400	39550	38350	37500	39975	37925	57	11725	500	27440	50	1	11488320	4969	104.98	9.14	12	18.81	412.00	4734.00	53500	20230728	-19.16	13200	20230103	227.65	53500	-19.16	20230728	13200	227.65	20230103	53500	-19.16	20230728	13200	227.65	20230103	5.74	N	399720	500	57 억	98990	N	N	1	N	N
124	20230809	141032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42200	3000	2	7.65	83009472900	1955465	492.88	40750	44500	40000	50900	27450	39200	42450.89	0.86	-94	-92196	41600	40400	39550	38350	37500	39975	37925	57	11725	500	27440	50	1	11488320	4848	102.43	8.91	12	17.02	412.00	4734.00	53500	20230728	-21.12	13200	20230103	219.70	53500	-21.12	20230728	13200	219.70	20230103	53500	-21.12	20230728	13200	219.70	20230103	5.74	N	399720	500	57 억	98990	N	N	1	N	N
125	20230809	131055	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42300	3100	2	7.91	34291618700	832851	209.92	40750	42550	40000	50900	27450	39200	41175.06	0.86	-94	-88160	41600	40400	39550	38350	37500	39975	37925	57	11725	500	27440	50	1	11488320	4860	102.67	8.94	12	7.25	412.00	4734.00	53500	20230728	-20.93	13200	20230103	220.45	53500	-20.93	20230728	13200	220.45	20230103	53500	-20.93	20230728	13200	220.45	20230103	5.74	N	399720	500	57 억	98990	N	N	1	N	N
126	20230809	121054	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40300	1100	2	2.81	19613669600	480568	121.13	40750	41600	40000	50900	27450	39200	40815.34	0.86	-94	-77517	41600	40400	39550	38350	37500	39975	37925	57	11725	500	27440	50	1	11488320	4630	97.82	8.51	12	4.18	412.00	4734.00	53500	20230728	-24.67	13200	20230103	205.30	53500	-24.67	20230728	13200	205.30	20230103	53500	-24.67	20230728	13200	205.30	20230103	5.74	N	399720	500	57 억	98990	N	N	1	N	N
127	20230809	111045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40250	1050	2	2.68	18595535500	455432	114.79	40750	41600	40000	50900	27450	39200	40832.49	0.86	-94	-79209	41600	40400	39550	38350	37500	39975	37925	57	11725	500	27440	50	1	11488320	4624	97.69	8.50	12	3.96	412.00	4734.00	53500	20230728	-24.77	13200	20230103	204.92	53500	-24.77	20230728	13200	204.92	20230103	53500	-24.77	20230728	13200	204.92	20230103	5.74	N	399720	500	57 억	98990	N	N	1	N	N
128	20230809	101033	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40250	1050	2	2.68	17192789500	420555	106.00	40750	41600	40150	50900	27450	39200	40883.36	0.86	-94	-76066	41600	40400	39550	38350	37500	39975	37925	57	11725	500	27440	50	1	11488320	4624	97.69	8.50	12	3.66	412.00	4734.00	53500	20230728	-24.77	13200	20230103	204.92	53500	-24.77	20230728	13200	204.92	20230103	53500	-24.77	20230728	13200	204.92	20230103	5.74	N	399720	500	57 억	98990	N	N	1	N	N
129	20230809	091039	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41300	2100	2	5.36	9925177200	242108	61.02	40750	41600	40350	50900	27450	39200	40998.87	0.86	-94	-52109	41600	40400	39550	38350	37500	39975	37925	57	11725	500	27440	50	1	11488320	4745	100.24	8.72	12	2.11	412.00	4734.00	53500	20230728	-22.80	13200	20230103	212.88	53500	-22.80	20230728	13200	212.88	20230103	53500	-22.80	20230728	13200	212.88	20230103	5.74	N	399720	500	57 억	98990	N	N	1	N	N
130	20230808	161059	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39200	-800	5	-2.00	15420476950	389065	110.19	40400	40750	38700	52000	28000	40000	39635.39	0.44	-282	24043	42066	41032	40416	39382	38766	40725	39075	57	12000	500	28000	50	1	11488320	4503	95.15	8.28	12	3.39	412.00	4734.00	53500	20230728	-26.73	13200	20230103	196.97	53500	-26.73	20230728	13200	196.97	20230103	53500	-26.73	20230728	13200	196.97	20230103	5.70	N	399720	500	57 억	50795	N	N	1	N	N
131	20230808	151044	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39100	-900	5	-2.25	14444876900	364187	103.14	40400	40750	38700	52000	28000	40000	39662.41	0.44	-282	15374	42066	41032	40416	39382	38766	40725	39075	57	12000	500	28000	50	1	11488320	4492	94.90	8.26	12	3.17	412.00	4734.00	53500	20230728	-26.92	13200	20230103	196.21	53500	-26.92	20230728	13200	196.21	20230103	53500	-26.92	20230728	13200	196.21	20230103	5.70	N	399720	500	57 억	50795	N	N	0	N	N
132	20230808	141041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38900	-1100	5	-2.75	12468623450	313488	88.79	40400	40750	38750	52000	28000	40000	39773.11	0.44	-282	-937	42066	41032	40416	39382	38766	40725	39075	57	12000	500	28000	50	1	11488320	4469	94.42	8.22	12	2.73	412.00	4734.00	53500	20230728	-27.29	13200	20230103	194.70	53500	-27.29	20230728	13200	194.70	20230103	53500	-27.29	20230728	13200	194.70	20230103	5.70	N	399720	500	57 억	50795	N	N	0	N	N
133	20230808	131030	57	100.00	KOSDAQ	반도체	N	N	N	N	N	38950	-1050	5	-2.62	11042221400	276876	78.42	40400	40750	38850	52000	28000	40000	39881.03	0.44	-282	-8981	42066	41032	40416	39382	38766	40725	39075	57	12000	500	28000	50	1	11488320	4475	94.54	8.23	12	2.41	412.00	4734.00	53500	20230728	-27.20	13200	20230103	195.08	53500	-27.20	20230728	13200	195.08	20230103	53500	-27.20	20230728	13200	195.08	20230103	5.70	N	399720	500	57 억	50795	N	N	0	N	N
134	20230808	121037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39200	-800	5	-2.00	9578750050	239383	67.80	40400	40750	39050	52000	28000	40000	40014.39	0.44	-282	-6207	42066	41032	40416	39382	38766	40725	39075	57	12000	500	28000	50	1	11488320	4503	95.15	8.28	12	2.08	412.00	4734.00	53500	20230728	-26.73	13200	20230103	196.97	53500	-26.73	20230728	13200	196.97	20230103	53500	-26.73	20230728	13200	196.97	20230103	5.70	N	399720	500	57 억	50795	N	N	0	N	N
135	20230808	111025	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39300	-700	5	-1.75	8657162750	215937	61.16	40400	40750	39050	52000	28000	40000	40091.58	0.44	-282	-14795	42066	41032	40416	39382	38766	40725	39075	57	12000	500	28000	50	1	11488320	4515	95.39	8.30	12	1.88	412.00	4734.00	53500	20230728	-26.54	13200	20230103	197.73	53500	-26.54	20230728	13200	197.73	20230103	53500	-26.54	20230728	13200	197.73	20230103	5.70	N	399720	500	57 억	50795	N	N	0	N	N
136	20230808	101040	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40150	150	2	0.38	5903886850	146584	41.52	40400	40750	39450	52000	28000	40000	40278.41	0.44	-282	-19078	42066	41032	40416	39382	38766	40725	39075	57	12000	500	28000	50	1	11488320	4613	97.45	8.48	12	1.28	412.00	4734.00	53500	20230728	-24.95	13200	20230103	204.17	53500	-24.95	20230728	13200	204.17	20230103	53500	-24.95	20230728	13200	204.17	20230103	5.70	N	399720	500	57 억	50795	N	N	0	N	N
137	20230808	091045	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39950	-50	5	-0.12	1923287850	47572	13.47	40400	40750	39900	52000	28000	40000	40438.36	0.44	-282	-1373	42066	41032	40416	39382	38766	40725	39075	57	12000	500	28000	50	1	11488320	4590	96.97	8.44	12	0.41	412.00	4734.00	53500	20230728	-25.33	13200	20230103	202.65	53500	-25.33	20230728	13200	202.65	20230103	53500	-25.33	20230728	13200	202.65	20230103	5.70	N	399720	500	57 억	50795	N	N	0	N	N
138	20230807	161036	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40000	-1650	5	-3.96	13986375950	346352	65.61	40900	41450	39800	54100	29200	41650	40381.26	0.22	-329	7547	44683	43166	41833	40316	38983	42500	39650	57	12450	500	29150	50	1	11488320	4595	97.09	8.45	12	3.01	412.00	4734.00	53500	20230728	-25.23	13200	20230103	203.03	53500	-25.23	20230728	13200	203.03	20230103	53500	-25.23	20230728	13200	203.03	20230103	5.53	N	399720	500	57 억	25631	N	N	0	N	N
139	20230807	151035	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39800	-1850	5	-4.44	13026541700	322336	61.06	40900	41450	39800	54100	29200	41650	40410.51	0.22	-329	3910	44683	43166	41833	40316	38983	42500	39650	57	12450	500	29150	50	1	11488320	4572	96.60	8.41	12	2.81	412.00	4734.00	53500	20230728	-25.61	13200	20230103	201.52	53500	-25.61	20230728	13200	201.52	20230103	53500	-25.61	20230728	13200	201.52	20230103	5.53	N	399720	500	57 억	25631	N	N	0	N	N
140	20230807	141041	57	100.00	KOSDAQ	반도체	N	N	N	N	N	39950	-1700	5	-4.08	11797159700	291521	55.22	40900	41450	39800	54100	29200	41650	40465.06	0.22	-329	3650	44683	43166	41833	40316	38983	42500	39650	57	12450	500	29150	50	1	11488320	4590	96.97	8.44	12	2.54	412.00	4734.00	53500	20230728	-25.33	13200	20230103	202.65	53500	-25.33	20230728	13200	202.65	20230103	53500	-25.33	20230728	13200	202.65	20230103	5.53	N	399720	500	57 억	25631	N	N	0	N	N
141	20230807	131028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40200	-1450	5	-3.48	9992262750	246427	46.68	40900	41450	39800	54100	29200	41650	40545.76	0.22	-329	7010	44683	43166	41833	40316	38983	42500	39650	57	12450	500	29150	50	1	11488320	4618	97.57	8.49	12	2.15	412.00	4734.00	53500	20230728	-24.86	13200	20230103	204.55	53500	-24.86	20230728	13200	204.55	20230103	53500	-24.86	20230728	13200	204.55	20230103	5.53	N	399720	500	57 억	25631	N	N	0	N	N
142	20230807	121029	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40900	-750	5	-1.80	9073227100	223761	42.39	40900	41450	39800	54100	29200	41650	40545.64	0.22	-329	12630	44683	43166	41833	40316	38983	42500	39650	57	12450	500	29150	50	1	11488320	4699	99.27	8.64	12	1.95	412.00	4734.00	53500	20230728	-23.55	13200	20230103	209.85	53500	-23.55	20230728	13200	209.85	20230103	53500	-23.55	20230728	13200	209.85	20230103	5.53	N	399720	500	57 억	25631	N	N	0	N	N
143	20230807	111019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40750	-900	5	-2.16	7696124900	189966	35.98	40900	41450	39800	54100	29200	41650	40509.40	0.22	-329	5628	44683	43166	41833	40316	38983	42500	39650	57	12450	500	29150	50	1	11488320	4681	98.91	8.61	12	1.65	412.00	4734.00	53500	20230728	-23.83	13200	20230103	208.71	53500	-23.83	20230728	13200	208.71	20230103	53500	-23.83	20230728	13200	208.71	20230103	5.53	N	399720	500	57 억	25631	N	N	0	N	N
144	20230807	101032	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40350	-1300	5	-3.12	5731777850	141165	26.74	40900	41450	39800	54100	29200	41650	40598.72	0.22	-329	8531	44683	43166	41833	40316	38983	42500	39650	57	12450	500	29150	50	1	11488320	4636	97.94	8.52	12	1.23	412.00	4734.00	53500	20230728	-24.58	13200	20230103	205.68	53500	-24.58	20230728	13200	205.68	20230103	53500	-24.58	20230728	13200	205.68	20230103	5.53	N	399720	500	57 억	25631	N	N	0	N	N
145	20230807	091030	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41250	-400	5	-0.96	1086100200	26536	5.03	40900	41350	40650	54100	29200	41650	40911.84	0.22	-329	977	44683	43166	41833	40316	38983	42500	39650	57	12450	500	29150	50	1	11488320	4739	100.12	8.71	12	0.23	412.00	4734.00	53500	20230728	-22.90	13200	20230103	212.50	53500	-22.90	20230728	13200	212.50	20230103	53500	-22.90	20230728	13200	212.50	20230103	5.53	N	399720	500	57 억	25631	N	N	0	N	N
146	20230804	161023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41650	-1000	5	-2.34	21307858550	513676	61.42	42350	43350	40500	55400	29900	42650	41478.54	0.15	0	-26933	47550	45100	42950	40500	38350	44025	39425	57	12750	500	29850	50	1	11488320	4785	101.09	8.80	12	4.47	412.00	4734.00	53500	20230728	-22.15	13200	20230103	215.53	53500	-22.15	20230728	13200	215.53	20230103	53500	-22.15	20230728	13200	215.53	20230103	5.87	N	399720	500	57 억	17689	N	N	0	N	N
147	20230804	151022	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41150	-1500	5	-3.52	19224566950	463533	55.42	42350	43350	40500	55400	29900	42650	41472.90	0.15	0	-22600	47550	45100	42950	40500	38350	44025	39425	57	12750	500	29850	50	1	11488320	4727	99.88	8.69	12	4.03	412.00	4734.00	53500	20230728	-23.08	13200	20230103	211.74	53500	-23.08	20230728	13200	211.74	20230103	53500	-23.08	20230728	13200	211.74	20230103	5.87	N	399720	500	57 억	17689	N	N	0	N	N
148	20230804	141037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41000	-1650	5	-3.87	15244934900	366300	43.80	42350	43350	40850	55400	29900	42650	41617.50	0.15	0	-22208	47550	45100	42950	40500	38350	44025	39425	57	12750	500	29850	50	1	11488320	4710	99.51	8.66	12	3.19	412.00	4734.00	53500	20230728	-23.36	13200	20230103	210.61	53500	-23.36	20230728	13200	210.61	20230103	53500	-23.36	20230728	13200	210.61	20230103	5.87	N	399720	500	57 억	17689	N	N	0	N	N
149	20230804	131020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41200	-1450	5	-3.40	12729024800	304922	36.46	42350	43350	40900	55400	29900	42650	41743.90	0.15	0	-18979	47550	45100	42950	40500	38350	44025	39425	57	12750	500	29850	50	1	11488320	4733	100.00	8.70	12	2.65	412.00	4734.00	53500	20230728	-22.99	13200	20230103	212.12	53500	-22.99	20230728	13200	212.12	20230103	53500	-22.99	20230728	13200	212.12	20230103	5.87	N	399720	500	57 억	17689	N	N	0	N	N
150	20230804	121013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41400	-1250	5	-2.93	11642628150	278641	33.32	42350	43350	40900	55400	29900	42650	41782.27	0.15	0	-14426	47550	45100	42950	40500	38350	44025	39425	57	12750	500	29850	50	1	11488320	4756	100.49	8.75	12	2.43	412.00	4734.00	53500	20230728	-22.62	13200	20230103	213.64	53500	-22.62	20230728	13200	213.64	20230103	53500	-22.62	20230728	13200	213.64	20230103	5.87	N	399720	500	57 억	17689	N	N	0	N	N
151	20230804	111027	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41150	-1500	5	-3.52	9087678900	216625	25.90	42350	43350	40900	55400	29900	42650	41949.81	0.15	0	8099	47550	45100	42950	40500	38350	44025	39425	57	12750	500	29850	50	1	11488320	4727	99.88	8.69	12	1.89	412.00	4734.00	53500	20230728	-23.08	13200	20230103	211.74	53500	-23.08	20230728	13200	211.74	20230103	53500	-23.08	20230728	13200	211.74	20230103	5.87	N	399720	500	57 억	17689	N	N	0	N	N
152	20230804	101008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41800	-850	5	-1.99	6962489300	165267	19.76	42350	43350	40900	55400	29900	42650	42127.37	0.15	0	7312	47550	45100	42950	40500	38350	44025	39425	57	12750	500	29850	50	1	11488320	4802	101.46	8.83	12	1.44	412.00	4734.00	53500	20230728	-21.87	13200	20230103	216.67	53500	-21.87	20230728	13200	216.67	20230103	53500	-21.87	20230728	13200	216.67	20230103	5.87	N	399720	500	57 억	17689	N	N	0	N	N
153	20230804	091009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42400	-250	5	-0.59	1351842850	31970	3.82	42350	42700	41850	55400	29900	42650	42279.74	0.15	0	-1387	47550	45100	42950	40500	38350	44025	39425	57	12750	500	29850	50	1	11488320	4871	102.91	8.96	12	0.28	412.00	4734.00	53500	20230728	-20.75	13200	20230103	221.21	53500	-20.75	20230728	13200	221.21	20230103	53500	-20.75	20230728	13200	221.21	20230103	5.87	N	399720	500	57 억	17689	N	N	0	N	N
154	20230803	161013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42650	-2800	5	-6.16	34749553200	813513	110.12	45200	45400	40800	59000	31850	45450	42714.27	0.07	-235	43	51283	48366	46833	43916	42383	47600	43150	57	13575	500	31810	50	1	11488320	4900	103.52	9.01	12	7.08	412.00	4734.00	53500	20230728	-20.28	13200	20230103	223.11	53500	-20.28	20230728	13200	223.11	20230103	53500	-20.28	20230728	13200	223.11	20230103	5.49	N	399720	500	57 억	8354	N	N	7	N	N
155	20230803	151019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42750	-2700	5	-5.94	33534223000	785005	106.26	45200	45400	40800	59000	31850	45450	42717.00	0.07	-235	-1500	51283	48366	46833	43916	42383	47600	43150	57	13575	500	31810	50	1	11488320	4911	103.76	9.03	12	6.83	412.00	4734.00	53500	20230728	-20.09	13200	20230103	223.86	53500	-20.09	20230728	13200	223.86	20230103	53500	-20.09	20230728	13200	223.86	20230103	5.49	N	399720	500	57 억	8354	N	N	7	N	N
156	20230803	141012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42050	-3400	5	-7.48	29966764050	701382	94.94	45200	45400	40800	59000	31850	45450	42723.65	0.07	-235	-2116	51283	48366	46833	43916	42383	47600	43150	57	13575	500	31810	50	1	11488320	4831	102.06	8.88	12	6.11	412.00	4734.00	53500	20230728	-21.40	13200	20230103	218.56	53500	-21.40	20230728	13200	218.56	20230103	53500	-21.40	20230728	13200	218.56	20230103	5.49	N	399720	500	57 억	8354	N	N	7	N	N
157	20230803	131013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42350	-3100	5	-6.82	26061081750	608826	82.41	45200	45400	40800	59000	31850	45450	42803.61	0.07	-235	9957	51283	48366	46833	43916	42383	47600	43150	57	13575	500	31810	50	1	11488320	4865	102.79	8.95	12	5.30	412.00	4734.00	53500	20230728	-20.84	13200	20230103	220.83	53500	-20.84	20230728	13200	220.83	20230103	53500	-20.84	20230728	13200	220.83	20230103	5.49	N	399720	500	57 억	8354	N	N	7	N	N
158	20230803	121020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	40900	-4550	5	-10.01	22606717200	525806	71.17	45200	45400	40800	59000	31850	45450	42992.41	0.07	-235	32601	51283	48366	46833	43916	42383	47600	43150	57	13575	500	31810	50	1	11488320	4699	99.27	8.64	12	4.58	412.00	4734.00	53500	20230728	-23.55	13200	20230103	209.85	53500	-23.55	20230728	13200	209.85	20230103	53500	-23.55	20230728	13200	209.85	20230103	5.49	N	399720	500	57 억	8354	N	N	7	N	N
159	20230803	111006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41650	-3800	5	-8.36	18648109700	429825	58.18	45200	45400	41600	59000	31850	45450	43383.30	0.07	-235	24586	51283	48366	46833	43916	42383	47600	43150	57	13575	500	31810	50	1	11488320	4785	101.09	8.80	12	3.74	412.00	4734.00	53500	20230728	-22.15	13200	20230103	215.53	53500	-22.15	20230728	13200	215.53	20230103	53500	-22.15	20230728	13200	215.53	20230103	5.49	N	399720	500	57 억	8354	N	N	7	N	N
160	20230803	101004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43500	-1950	5	-4.29	10953695050	248549	33.64	45200	45400	43150	59000	31850	45450	44068.19	0.07	-235	3806	51283	48366	46833	43916	42383	47600	43150	57	13575	500	31810	50	1	11488320	4997	105.58	9.19	12	2.16	412.00	4734.00	53500	20230728	-18.69	13200	20230103	229.55	53500	-18.69	20230728	13200	229.55	20230103	53500	-18.69	20230728	13200	229.55	20230103	5.49	N	399720	500	57 억	8354	N	N	7	N	N
161	20230803	091006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44350	-1100	5	-2.42	2850915850	63554	8.60	45200	45400	44050	59000	31850	45450	44854.16	0.07	-235	4846	51283	48366	46833	43916	42383	47600	43150	57	13575	500	31810	50	1	11488320	5095	107.65	9.37	12	0.55	412.00	4734.00	53500	20230728	-17.10	13200	20230103	235.98	53500	-17.10	20230728	13200	235.98	20230103	53500	-17.10	20230728	13200	235.98	20230103	5.49	N	399720	500	57 억	8354	N	N	7	N	N
162	20230802	161013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45450	-5050	5	-10.00	34222765600	723752	69.51	49250	49750	45300	65600	35400	50500	47291.11	0.17	376	-15960	53300	51900	50300	48900	47300	51100	48100	57	15100	500	35350	50	1	11488320	5221	110.32	9.60	12	6.30	412.00	4734.00	53500	20230728	-15.05	13200	20230103	244.32	53500	-15.05	20230728	13200	244.32	20230103	53500	-15.05	20230728	13200	244.32	20230103	5.60	N	399720	500	57 억	20100	N	N	7	N	N
163	20230802	151026	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45400	-5100	5	-10.10	32466483900	685093	65.80	49250	49750	45300	65600	35400	50500	47384.60	0.17	376	-15569	53300	51900	50300	48900	47300	51100	48100	57	15100	500	35350	50	1	11488320	5216	110.19	9.59	12	5.96	412.00	4734.00	53500	20230728	-15.14	13200	20230103	243.94	53500	-15.14	20230728	13200	243.94	20230103	53500	-15.14	20230728	13200	243.94	20230103	5.60	N	399720	500	57 억	20100	N	N	1	N	N
164	20230802	141013	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46250	-4250	5	-8.42	26733210000	559742	53.76	49250	49750	45950	65600	35400	50500	47754.16	0.17	376	-11945	53300	51900	50300	48900	47300	51100	48100	57	15100	500	35350	50	1	11488320	5313	112.26	9.77	12	4.87	412.00	4734.00	53500	20230728	-13.55	13200	20230103	250.38	53500	-13.55	20230728	13200	250.38	20230103	53500	-13.55	20230728	13200	250.38	20230103	5.60	N	399720	500	57 억	20100	N	N	1	N	N
165	20230802	131005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47150	-3350	5	-6.63	21465625550	446649	42.90	49250	49750	46650	65600	35400	50500	48052.89	0.17	376	-12531	53300	51900	50300	48900	47300	51100	48100	57	15100	500	35350	50	1	11488320	5417	114.44	9.96	12	3.89	412.00	4734.00	53500	20230728	-11.87	13200	20230103	257.20	53500	-11.87	20230728	13200	257.20	20230103	53500	-11.87	20230728	13200	257.20	20230103	5.60	N	399720	500	57 억	20100	N	N	1	N	N
166	20230802	121001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47150	-3350	5	-6.63	19924974700	414079	39.77	49250	49750	46650	65600	35400	50500	48112.06	0.17	376	-9772	53300	51900	50300	48900	47300	51100	48100	57	15100	500	35350	50	1	11488320	5417	114.44	9.96	12	3.60	412.00	4734.00	53500	20230728	-11.87	13200	20230103	257.20	53500	-11.87	20230728	13200	257.20	20230103	53500	-11.87	20230728	13200	257.20	20230103	5.60	N	399720	500	57 억	20100	N	N	1	N	N
167	20230802	111004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47200	-3300	5	-6.53	17492758100	362270	34.79	49250	49750	46750	65600	35400	50500	48279.38	0.17	376	-8068	53300	51900	50300	48900	47300	51100	48100	57	15100	500	35350	50	1	11488320	5422	114.56	9.97	12	3.15	412.00	4734.00	53500	20230728	-11.78	13200	20230103	257.58	53500	-11.78	20230728	13200	257.58	20230103	53500	-11.78	20230728	13200	257.58	20230103	5.60	N	399720	500	57 억	20100	N	N	1	N	N
168	20230802	101005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48100	-2400	5	-4.75	11546815450	237174	22.78	49250	49750	47800	65600	35400	50500	48676.04	0.17	376	-8422	53300	51900	50300	48900	47300	51100	48100	57	15100	500	35350	50	1	11488320	5526	116.75	10.16	12	2.06	412.00	4734.00	53500	20230728	-10.09	13200	20230103	264.39	53500	-10.09	20230728	13200	264.39	20230103	53500	-10.09	20230728	13200	264.39	20230103	5.60	N	399720	500	57 억	20100	N	N	1	N	N
169	20230802	091004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48450	-2050	5	-4.06	3698269900	75249	7.23	49250	49750	48450	65600	35400	50500	49125.82	0.17	376	-9022	53300	51900	50300	48900	47300	51100	48100	57	15100	500	35350	50	1	11488320	5566	117.60	10.23	12	0.66	412.00	4734.00	53500	20230728	-9.44	13200	20230103	267.05	53500	-9.44	20230728	13200	267.05	20230103	53500	-9.44	20230728	13200	267.05	20230103	5.60	N	399720	500	57 억	20100	N	N	1	N	N
170	20230801	161003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50500	1400	2	2.85	50851644600	1013733	157.89	50600	51700	48700	63800	34400	49100	50161.43	0.12	-423	5712	51233	50166	49233	48166	47233	49700	47700	57	14700	500	34370	100	1	11488320	5802	122.57	10.67	12	8.82	412.00	4734.00	53500	20230728	-5.61	13200	20230103	282.58	53500	-5.61	20230728	13200	282.58	20230103	53500	-5.61	20230728	13200	282.58	20230103	5.32	N	399720	500	57 억	13366	N	N	1	N	N
171	20230801	150958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50000	900	2	1.83	46865173600	934667	145.58	50600	51700	48700	63800	34400	49100	50141.18	0.12	-423	232	51233	50166	49233	48166	47233	49700	47700	57	14700	500	34370	100	1	11488320	5744	121.36	10.56	12	8.14	412.00	4734.00	53500	20230728	-6.54	13200	20230103	278.79	53500	-6.54	20230728	13200	278.79	20230103	53500	-6.54	20230728	13200	278.79	20230103	5.32	N	399720	500	57 억	13366	N	N	536	N	N
172	20230801	141017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49250	150	2	0.31	41098007550	818836	127.54	50600	51700	48700	63800	34400	49100	50190.93	0.12	-423	-4805	51233	50166	49233	48166	47233	49700	47700	57	14700	500	34370	50	1	11488320	5658	119.54	10.40	12	7.13	412.00	4734.00	53500	20230728	-7.94	13200	20230103	273.11	53500	-7.94	20230728	13200	273.11	20230103	53500	-7.94	20230728	13200	273.11	20230103	5.32	N	399720	500	57 억	13366	N	N	536	N	N
173	20230801	130954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49400	300	2	0.61	36755666400	730649	113.80	50600	51700	49100	63800	34400	49100	50305.71	0.12	-423	-3431	51233	50166	49233	48166	47233	49700	47700	57	14700	500	34370	50	1	11488320	5675	119.90	10.44	12	6.36	412.00	4734.00	53500	20230728	-7.66	13200	20230103	274.24	53500	-7.66	20230728	13200	274.24	20230103	53500	-7.66	20230728	13200	274.24	20230103	5.32	N	399720	500	57 억	13366	N	N	536	N	N
174	20230801	120954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49500	400	2	0.81	35187819700	698952	108.87	50600	51700	49100	63800	34400	49100	50343.91	0.12	-423	-2588	51233	50166	49233	48166	47233	49700	47700	57	14700	500	34370	50	1	11488320	5687	120.15	10.46	12	6.08	412.00	4734.00	53500	20230728	-7.48	13200	20230103	275.00	53500	-7.48	20230728	13200	275.00	20230103	53500	-7.48	20230728	13200	275.00	20230103	5.32	N	399720	500	57 억	13366	N	N	536	N	N
175	20230801	110950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49600	500	2	1.02	32477764750	643962	100.30	50600	51700	49150	63800	34400	49100	50434.55	0.12	-423	-3171	51233	50166	49233	48166	47233	49700	47700	57	14700	500	34370	50	1	11488320	5698	120.39	10.48	12	5.61	412.00	4734.00	53500	20230728	-7.29	13200	20230103	275.76	53500	-7.29	20230728	13200	275.76	20230103	53500	-7.29	20230728	13200	275.76	20230103	5.32	N	399720	500	57 억	13366	N	N	536	N	N
176	20230801	100957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	49500	400	2	0.81	29466520700	583291	90.85	50600	51700	49150	63800	34400	49100	50518.01	0.12	-423	-1840	51233	50166	49233	48166	47233	49700	47700	57	14700	500	34370	50	1	11488320	5687	120.15	10.46	12	5.08	412.00	4734.00	53500	20230728	-7.48	13200	20230103	275.00	53500	-7.48	20230728	13200	275.00	20230103	53500	-7.48	20230728	13200	275.00	20230103	5.32	N	399720	500	57 억	13366	N	N	536	N	N
177	20230801	090948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51600	2500	2	5.09	15309043500	301405	46.95	50600	51700	50100	63800	34400	49100	50792.97	0.12	-423	18202	51233	50166	49233	48166	47233	49700	47700	57	14700	500	34370	100	1	11488320	5928	125.24	10.90	12	2.62	412.00	4734.00	53500	20230728	-3.55	13200	20230103	290.91	53500	-3.55	20230728	13200	290.91	20230103	53500	-3.55	20230728	13200	290.91	20230103	5.32	N	399720	500	57 억	13366	N	N	536	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History