KissMeData/053610/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47750	2400	2	5.29	16854183250	358701	215.11	46050	48300	45450	58900	31750	45350	46985.68	3.05	-18826	46450	45900	45250	44700	44050	46175	44975	55	13550	500	29930	50	1	11000000	5253	12.07	1.73	12	3.26	3956.00	27613.00	70900	20230714	-32.65	19600	20220930	143.62	70900	-32.65	20230714	20550	132.36	20230103	70900	-32.65	20230714	19600	143.62	20220930	3.80	N	053610	500	55 억	335332	N	N	1	N	N
3	20230831	150703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47900	2550	2	5.62	13324981150	284851	170.83	46050	48300	45450	58900	31750	45350	46778.79	3.05	-11088	46450	45900	45250	44700	44050	46175	44975	55	13550	500	29930	50	1	11000000	5269	12.11	1.73	12	2.59	3956.00	27613.00	70900	20230714	-32.44	19600	20220930	144.39	70900	-32.44	20230714	20550	133.09	20230103	70900	-32.44	20230714	19600	144.39	20220930	3.80	N	053610	500	55 억	335332	N	N	0	N	N
4	20230831	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46800	1450	2	3.20	7984404050	172530	103.47	46050	46800	45450	58900	31750	45350	46278.36	3.05	-12207	46450	45900	45250	44700	44050	46175	44975	55	13550	500	29930	50	1	11000000	5148	11.83	1.69	12	1.57	3956.00	27613.00	70900	20230714	-33.99	19600	20220930	138.78	70900	-33.99	20230714	20550	127.74	20230103	70900	-33.99	20230714	19600	138.78	20220930	3.80	N	053610	500	55 억	335332	N	N	0	N	N
5	20230831	130721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46450	1100	2	2.43	6898673650	149245	89.50	46050	46800	45450	58900	31750	45350	46223.83	3.05	-11887	46450	45900	45250	44700	44050	46175	44975	55	13550	500	29930	50	1	11000000	5110	11.74	1.68	12	1.36	3956.00	27613.00	70900	20230714	-34.49	19600	20220930	136.99	70900	-34.49	20230714	20550	126.03	20230103	70900	-34.49	20230714	19600	136.99	20220930	3.80	N	053610	500	55 억	335332	N	N	0	N	N
6	20230831	120737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46500	1150	2	2.54	6297465400	136277	81.73	46050	46800	45450	58900	31750	45350	46210.78	3.05	-11018	46450	45900	45250	44700	44050	46175	44975	55	13550	500	29930	50	1	11000000	5115	11.75	1.68	12	1.24	3956.00	27613.00	70900	20230714	-34.41	19600	20220930	137.24	70900	-34.41	20230714	20550	126.28	20230103	70900	-34.41	20230714	19600	137.24	20220930	3.80	N	053610	500	55 억	335332	N	N	0	N	N
7	20230831	111034	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46450	1100	2	2.43	5119899750	110984	66.56	46050	46750	45450	58900	31750	45350	46131.89	3.05	-10991	46450	45900	45250	44700	44050	46175	44975	55	13550	500	29930	50	1	11000000	5110	11.74	1.68	12	1.01	3956.00	27613.00	70900	20230714	-34.49	19600	20220930	136.99	70900	-34.49	20230714	20550	126.03	20230103	70900	-34.49	20230714	19600	136.99	20220930	3.80	N	053610	500	55 억	335332	N	N	0	N	N
8	20230831	100811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46000	650	2	1.43	4232719650	91734	55.01	46050	46750	45450	58900	31750	45350	46141.25	3.05	-10961	46450	45900	45250	44700	44050	46175	44975	55	13550	500	29930	50	1	11000000	5060	11.63	1.67	12	0.83	3956.00	27613.00	70900	20230714	-35.12	19600	20220930	134.69	70900	-35.12	20230714	20550	123.84	20230103	70900	-35.12	20230714	19600	134.69	20220930	3.80	N	053610	500	55 억	335332	N	N	0	N	N
9	20230831	090655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45900	550	2	1.21	617304200	13461	8.07	46050	46100	45650	58900	31750	45350	45858.79	3.05	-4852	46450	45900	45250	44700	44050	46175	44975	55	13550	500	29930	50	1	11000000	5049	11.60	1.66	12	0.12	3956.00	27613.00	70900	20230714	-35.26	19600	20220930	134.18	70900	-35.26	20230714	20550	123.36	20230103	70900	-35.26	20230714	19600	134.18	20220930	3.80	N	053610	500	55 억	335332	N	N	0	N	N
10	20230830	160544	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45350	1750	2	4.01	7443115800	164517	117.08	44800	45800	44600	56600	30550	43600	45241.97	3.02	3637	45533	44566	43783	42816	42033	44175	42425	55	13000	500	28770	50	1	11000000	4989	11.46	1.64	12	1.50	3956.00	27613.00	70900	20230714	-36.04	19600	20220930	131.38	70900	-36.04	20230714	20550	120.68	20230103	70900	-36.04	20230714	19600	131.38	20220930	3.72	N	053610	500	55 억	332272	N	N	0	N	N
11	20230830	150647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45250	1650	2	3.78	7032664450	155441	110.62	44800	45800	44600	56600	30550	43600	45243.30	3.02	4706	45533	44566	43783	42816	42033	44175	42425	55	13000	500	28770	50	1	11000000	4978	11.44	1.64	12	1.41	3956.00	27613.00	70900	20230714	-36.18	19600	20220930	130.87	70900	-36.18	20230714	20550	120.19	20230103	70900	-36.18	20230714	19600	130.87	20220930	3.72	N	053610	500	55 억	332272	N	N	0	N	N
12	20230830	140721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45200	1600	2	3.67	6297739900	139229	99.08	44800	45800	44600	56600	30550	43600	45232.96	3.02	6856	45533	44566	43783	42816	42033	44175	42425	55	13000	500	28770	50	1	11000000	4972	11.43	1.64	12	1.27	3956.00	27613.00	70900	20230714	-36.25	19600	20220930	130.61	70900	-36.25	20230714	20550	119.95	20230103	70900	-36.25	20230714	19600	130.61	20220930	3.72	N	053610	500	55 억	332272	N	N	0	N	N
13	20230830	130706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45350	1750	2	4.01	5202556350	115124	81.93	44800	45800	44600	56600	30550	43600	45190.89	3.02	6309	45533	44566	43783	42816	42033	44175	42425	55	13000	500	28770	50	1	11000000	4989	11.46	1.64	12	1.05	3956.00	27613.00	70900	20230714	-36.04	19600	20220930	131.38	70900	-36.04	20230714	20550	120.68	20230103	70900	-36.04	20230714	19600	131.38	20220930	3.72	N	053610	500	55 억	332272	N	N	0	N	N
14	20230830	120721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45300	1700	2	3.90	4855707500	107465	76.48	44800	45800	44600	56600	30550	43600	45184.08	3.02	3005	45533	44566	43783	42816	42033	44175	42425	55	13000	500	28770	50	1	11000000	4983	11.45	1.64	12	0.98	3956.00	27613.00	70900	20230714	-36.11	19600	20220930	131.12	70900	-36.11	20230714	20550	120.44	20230103	70900	-36.11	20230714	19600	131.12	20220930	3.72	N	053610	500	55 억	332272	N	N	0	N	N
15	20230830	111023	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45100	1500	2	3.44	4359029600	96486	68.66	44800	45800	44600	56600	30550	43600	45177.85	3.02	1357	45533	44566	43783	42816	42033	44175	42425	55	13000	500	28770	50	1	11000000	4961	11.40	1.63	12	0.88	3956.00	27613.00	70900	20230714	-36.39	19600	20220930	130.10	70900	-36.39	20230714	20550	119.46	20230103	70900	-36.39	20230714	19600	130.10	20220930	3.72	N	053610	500	55 억	332272	N	N	0	N	N
16	20230830	100746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45100	1500	2	3.44	3447602300	76183	54.22	44800	45800	44600	56600	30550	43600	45254.22	3.02	4604	45533	44566	43783	42816	42033	44175	42425	55	13000	500	28770	50	1	11000000	4961	11.40	1.63	12	0.69	3956.00	27613.00	70900	20230714	-36.39	19600	20220930	130.10	70900	-36.39	20230714	20550	119.46	20230103	70900	-36.39	20230714	19600	130.10	20220930	3.72	N	053610	500	55 억	332272	N	N	0	N	N
17	20230830	090646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44850	1250	2	2.87	903720450	20032	14.26	44800	45600	44600	56600	30550	43600	45113.84	3.02	-2491	45533	44566	43783	42816	42033	44175	42425	55	13000	500	28770	50	1	11000000	4934	11.34	1.62	12	0.18	3956.00	27613.00	70900	20230714	-36.74	19600	20220930	128.83	70900	-36.74	20230714	20550	118.25	20230103	70900	-36.74	20230714	19600	128.83	20220930	3.72	N	053610	500	55 억	332272	N	N	0	N	N
18	20230829	160540	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43600	1000	2	2.35	6151613600	140108	108.40	43700	44750	43000	55300	29850	42600	43906.55	2.80	23969	44833	43716	43083	41966	41333	43400	41650	55	12700	500	28110	50	1	11000000	4796	11.02	1.58	12	1.27	3956.00	27613.00	70900	20230714	-38.50	19600	20220930	122.45	70900	-38.50	20230714	20550	112.17	20230103	70900	-38.50	20230714	19600	122.45	20220930	3.87	N	053610	500	55 억	308157	N	N	0	N	N
19	20230829	150651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43800	1200	2	2.82	5730282600	130455	100.93	43700	44750	43000	55300	29850	42600	43925.36	2.80	22866	44833	43716	43083	41966	41333	43400	41650	55	12700	500	28110	50	1	11000000	4818	11.07	1.59	12	1.19	3956.00	27613.00	70900	20230714	-38.22	19600	20220930	123.47	70900	-38.22	20230714	20550	113.14	20230103	70900	-38.22	20230714	19600	123.47	20220930	3.87	N	053610	500	55 억	308157	N	N	0	N	N
20	20230829	140744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43900	1300	2	3.05	5257882700	119690	92.60	43700	44750	43000	55300	29850	42600	43929.17	2.80	24333	44833	43716	43083	41966	41333	43400	41650	55	12700	500	28110	50	1	11000000	4829	11.10	1.59	12	1.09	3956.00	27613.00	70900	20230714	-38.08	19600	20220930	123.98	70900	-38.08	20230714	20550	113.63	20230103	70900	-38.08	20230714	19600	123.98	20220930	3.87	N	053610	500	55 억	308157	N	N	0	N	N
21	20230829	130709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44200	1600	2	3.76	4513683350	102719	79.47	43700	44750	43000	55300	29850	42600	43942.05	2.80	25256	44833	43716	43083	41966	41333	43400	41650	55	12700	500	28110	50	1	11000000	4862	11.17	1.60	12	0.93	3956.00	27613.00	70900	20230714	-37.66	19600	20220930	125.51	70900	-37.66	20230714	20550	115.09	20230103	70900	-37.66	20230714	19600	125.51	20220930	3.87	N	053610	500	55 억	308157	N	N	0	N	N
22	20230829	120733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44400	1800	2	4.23	4151310550	94553	73.15	43700	44750	43000	55300	29850	42600	43904.59	2.80	23185	44833	43716	43083	41966	41333	43400	41650	55	12700	500	28110	50	1	11000000	4884	11.22	1.61	12	0.86	3956.00	27613.00	70900	20230714	-37.38	19600	20220930	126.53	70900	-37.38	20230714	20550	116.06	20230103	70900	-37.38	20230714	19600	126.53	20220930	3.87	N	053610	500	55 억	308157	N	N	0	N	N
23	20230829	111148	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44300	1700	2	3.99	3242684750	74106	57.33	43700	44400	43000	55300	29850	42600	43757.38	2.80	19410	44833	43716	43083	41966	41333	43400	41650	55	12700	500	28110	50	1	11000000	4873	11.20	1.60	12	0.67	3956.00	27613.00	70900	20230714	-37.52	19600	20220930	126.02	70900	-37.52	20230714	20550	115.57	20230103	70900	-37.52	20230714	19600	126.02	20220930	3.87	N	053610	500	55 억	308157	N	N	0	N	N
24	20230829	100810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43650	1050	2	2.46	2099137800	48068	37.19	43700	44150	43000	55300	29850	42600	43670.17	2.80	4920	44833	43716	43083	41966	41333	43400	41650	55	12700	500	28110	50	1	11000000	4802	11.03	1.58	12	0.44	3956.00	27613.00	70900	20230714	-38.43	19600	20220930	122.70	70900	-38.43	20230714	20550	112.41	20230103	70900	-38.43	20230714	19600	122.70	20220930	3.87	N	053610	500	55 억	308157	N	N	0	N	N
25	20230829	090529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43300	700	2	1.64	527880450	12113	9.37	43700	43850	43300	55300	29850	42600	43579.66	2.80	425	44833	43716	43083	41966	41333	43400	41650	55	12700	500	28110	50	1	11000000	4763	10.95	1.57	12	0.11	3956.00	27613.00	70900	20230714	-38.93	19600	20220930	120.92	70900	-38.93	20230714	20550	110.71	20230103	70900	-38.93	20230714	19600	120.92	20220930	3.87	N	053610	500	55 억	308157	N	N	0	N	N
26	20230828	160524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42600	-600	5	-1.39	5544167850	128647	55.44	43400	44200	42450	56100	30250	43200	43096.59	2.76	2028	46700	44950	43750	42000	40800	44350	41400	55	12900	500	28510	50	1	11000000	4686	10.77	1.54	12	1.17	3956.00	27613.00	70900	20230714	-39.92	19600	20220930	117.35	70900	-39.92	20230714	20550	107.30	20230103	70900	-39.92	20230714	19600	117.35	20220930	3.85	N	053610	500	55 억	303741	N	N	0	N	N
27	20230828	150529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42650	-550	5	-1.27	5200986100	120594	51.97	43400	44200	42450	56100	30250	43200	43128.01	2.76	389	46700	44950	43750	42000	40800	44350	41400	55	12900	500	28510	50	1	11000000	4692	10.78	1.54	12	1.10	3956.00	27613.00	70900	20230714	-39.84	19600	20220930	117.60	70900	-39.84	20230714	20550	107.54	20230103	70900	-39.84	20230714	19600	117.60	20220930	3.85	N	053610	500	55 억	303741	N	N	0	N	N
28	20230828	140531	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42550	-650	5	-1.50	4539610400	105059	45.27	43400	44200	42450	56100	30250	43200	43210.11	2.76	-2699	46700	44950	43750	42000	40800	44350	41400	55	12900	500	28510	50	1	11000000	4681	10.76	1.54	12	0.96	3956.00	27613.00	70900	20230714	-39.99	19600	20220930	117.09	70900	-39.99	20230714	20550	107.06	20230103	70900	-39.99	20230714	19600	117.09	20220930	3.85	N	053610	500	55 억	303741	N	N	0	N	N
29	20230828	130535	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43000	-200	5	-0.46	3532541900	81462	35.10	43400	44200	42900	56100	30250	43200	43364.49	2.76	-150	46700	44950	43750	42000	40800	44350	41400	55	12900	500	28510	50	1	11000000	4730	10.87	1.56	12	0.74	3956.00	27613.00	70900	20230714	-39.35	19600	20220930	119.39	70900	-39.35	20230714	20550	109.25	20230103	70900	-39.35	20230714	19600	119.39	20220930	3.85	N	053610	500	55 억	303741	N	N	0	N	N
30	20230828	120529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43100	-100	5	-0.23	2976650850	68536	29.53	43400	44200	43000	56100	30250	43200	43432.27	2.76	2621	46700	44950	43750	42000	40800	44350	41400	55	12900	500	28510	50	1	11000000	4741	10.89	1.56	12	0.62	3956.00	27613.00	70900	20230714	-39.21	19600	20220930	119.90	70900	-39.21	20230714	20550	109.73	20230103	70900	-39.21	20230714	19600	119.90	20220930	3.85	N	053610	500	55 억	303741	N	N	0	N	N
31	20230828	110526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43300	100	2	0.23	2540781250	58449	25.19	43400	44200	43000	56100	30250	43200	43470.51	2.76	4475	46700	44950	43750	42000	40800	44350	41400	55	12900	500	28510	50	1	11000000	4763	10.95	1.57	12	0.53	3956.00	27613.00	70900	20230714	-38.93	19600	20220930	120.92	70900	-38.93	20230714	20550	110.71	20230103	70900	-38.93	20230714	19600	120.92	20220930	3.85	N	053610	500	55 억	303741	N	N	0	N	N
32	20230828	100521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43100	-100	5	-0.23	1846437000	42401	18.27	43400	44200	43000	56100	30250	43200	43547.83	2.76	4721	46700	44950	43750	42000	40800	44350	41400	55	12900	500	28510	50	1	11000000	4741	10.89	1.56	12	0.39	3956.00	27613.00	70900	20230714	-39.21	19600	20220930	119.90	70900	-39.21	20230714	20550	109.73	20230103	70900	-39.21	20230714	19600	119.90	20220930	3.85	N	053610	500	55 억	303741	N	N	0	N	N
33	20230828	090530	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43650	450	2	1.04	403296850	9234	3.98	43400	44200	43300	56100	30250	43200	43680.36	2.76	-519	46700	44950	43750	42000	40800	44350	41400	55	12900	500	28510	50	1	11000000	4802	11.03	1.58	12	0.08	3956.00	27613.00	70900	20230714	-38.43	19600	20220930	122.70	70900	-38.43	20230714	20550	112.41	20230103	70900	-38.43	20230714	19600	122.70	20220930	3.85	N	053610	500	55 억	303741	N	N	0	N	N
34	20230825	160525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43200	-1850	5	-4.11	10052253700	230412	47.61	43750	45500	42550	58500	31550	45050	43627.03	3.20	-51056	47183	46116	44583	43516	41983	46650	44050	55	13450	500	29730	50	1	11000000	4752	10.92	1.56	12	2.09	3956.00	27613.00	70900	20230714	-39.07	19600	20220930	120.41	70900	-39.07	20230714	20550	110.22	20230103	70900	-39.07	20230714	19600	120.41	20220930	3.73	N	053610	500	55 억	351888	N	N	0	N	N
35	20230825	150529	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43150	-1900	5	-4.22	9832907450	225330	46.56	43750	45500	42550	58500	31550	45050	43637.19	3.20	-49991	47183	46116	44583	43516	41983	46650	44050	55	13450	500	29730	50	1	11000000	4747	10.91	1.56	12	2.05	3956.00	27613.00	70900	20230714	-39.14	19600	20220930	120.15	70900	-39.14	20230714	20550	109.98	20230103	70900	-39.14	20230714	19600	120.15	20220930	3.73	N	053610	500	55 억	351888	N	N	0	N	N
36	20230825	140526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42850	-2200	5	-4.88	9084101450	207856	42.95	43750	45500	42550	58500	31550	45050	43703.19	3.20	-49019	47183	46116	44583	43516	41983	46650	44050	55	13450	500	29730	50	1	11000000	4714	10.83	1.55	12	1.89	3956.00	27613.00	70900	20230714	-39.56	19600	20220930	118.62	70900	-39.56	20230714	20550	108.52	20230103	70900	-39.56	20230714	19600	118.62	20220930	3.73	N	053610	500	55 억	351888	N	N	0	N	N
37	20230825	130525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42900	-2150	5	-4.77	8521209700	194779	40.25	43750	45500	42550	58500	31550	45050	43747.44	3.20	-49769	47183	46116	44583	43516	41983	46650	44050	55	13450	500	29730	50	1	11000000	4719	10.84	1.55	12	1.77	3956.00	27613.00	70900	20230714	-39.49	19600	20220930	118.88	70900	-39.49	20230714	20550	108.76	20230103	70900	-39.49	20230714	19600	118.88	20220930	3.73	N	053610	500	55 억	351888	N	N	0	N	N
38	20230825	120524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43050	-2000	5	-4.44	7484823250	170522	35.23	43750	45500	42800	58500	31550	45050	43892.93	3.20	-43052	47183	46116	44583	43516	41983	46650	44050	55	13450	500	29730	50	1	11000000	4736	10.88	1.56	12	1.55	3956.00	27613.00	70900	20230714	-39.28	19600	20220930	119.64	70900	-39.28	20230714	20550	109.49	20230103	70900	-39.28	20230714	19600	119.64	20220930	3.73	N	053610	500	55 억	351888	N	N	0	N	N
39	20230825	110526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43300	-1750	5	-3.88	6565236350	149153	30.82	43750	45500	42900	58500	31550	45050	44016.11	3.20	-30046	47183	46116	44583	43516	41983	46650	44050	55	13450	500	29730	50	1	11000000	4763	10.95	1.57	12	1.36	3956.00	27613.00	70900	20230714	-38.93	19600	20220930	120.92	70900	-38.93	20230714	20550	110.71	20230103	70900	-38.93	20230714	19600	120.92	20220930	3.73	N	053610	500	55 억	351888	N	N	0	N	N
40	20230825	100527	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43300	-1750	5	-3.88	5771851950	130818	27.03	43750	45500	42900	58500	31550	45050	44120.54	3.20	-24988	47183	46116	44583	43516	41983	46650	44050	55	13450	500	29730	50	1	11000000	4763	10.95	1.57	12	1.19	3956.00	27613.00	70900	20230714	-38.93	19600	20220930	120.92	70900	-38.93	20230714	20550	110.71	20230103	70900	-38.93	20230714	19600	120.92	20220930	3.73	N	053610	500	55 억	351888	N	N	0	N	N
41	20230825	090526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45000	-50	5	-0.11	1500576050	33766	6.98	43750	45200	43700	58500	31550	45050	44438.67	3.20	7274	47183	46116	44583	43516	41983	46650	44050	55	13450	500	29730	50	1	11000000	4950	11.38	1.63	12	0.31	3956.00	27613.00	70900	20230714	-36.53	19600	20220930	129.59	70900	-36.53	20230714	20550	118.98	20230103	70900	-36.53	20230714	19600	129.59	20220930	3.73	N	053610	500	55 억	351888	N	N	0	N	N
42	20230824	160521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45050	2650	2	6.25	21512478350	481781	409.42	44500	45650	43050	55100	29700	42400	44651.89	2.80	45136	44000	43200	42400	41600	40800	43600	42000	55	12700	500	27980	50	1	11000000	4956	11.39	1.63	12	4.38	3956.00	27613.00	70900	20230714	-36.46	19600	20220930	129.85	70900	-36.46	20230714	20550	119.22	20230103	70900	-36.46	20230714	19600	129.85	20220930	3.82	N	053610	500	55 억	307629	N	N	0	N	N
43	20230824	150521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45000	2600	2	6.13	20855684700	467193	397.02	44500	45650	43050	55100	29700	42400	44640.40	2.80	46564	44000	43200	42400	41600	40800	43600	42000	55	12700	500	27980	50	1	11000000	4950	11.38	1.63	12	4.25	3956.00	27613.00	70900	20230714	-36.53	19600	20220930	129.59	70900	-36.53	20230714	20550	118.98	20230103	70900	-36.53	20230714	19600	129.59	20220930	3.82	N	053610	500	55 억	307629	N	N	0	N	N
44	20230824	140521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45000	2600	2	6.13	18953736350	425010	361.18	44500	45650	43050	55100	29700	42400	44595.98	2.80	33878	44000	43200	42400	41600	40800	43600	42000	55	12700	500	27980	50	1	11000000	4950	11.38	1.63	12	3.86	3956.00	27613.00	70900	20230714	-36.53	19600	20220930	129.59	70900	-36.53	20230714	20550	118.98	20230103	70900	-36.53	20230714	19600	129.59	20220930	3.82	N	053610	500	55 억	307629	N	N	0	N	N
45	20230824	130526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43500	1100	2	2.59	15854296800	355565	302.16	44500	45650	43050	55100	29700	42400	44589.03	2.80	25048	44000	43200	42400	41600	40800	43600	42000	55	12700	500	27980	50	1	11000000	4785	11.00	1.58	12	3.23	3956.00	27613.00	70900	20230714	-38.65	19600	20220930	121.94	70900	-38.65	20230714	20550	111.68	20230103	70900	-38.65	20230714	19600	121.94	20220930	3.82	N	053610	500	55 억	307629	N	N	0	N	N
46	20230824	120525	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43550	1150	2	2.71	14688015550	328652	279.29	44500	45650	43500	55100	29700	42400	44691.70	2.80	31441	44000	43200	42400	41600	40800	43600	42000	55	12700	500	27980	50	1	11000000	4791	11.01	1.58	12	2.99	3956.00	27613.00	70900	20230714	-38.58	19600	20220930	122.19	70900	-38.58	20230714	20550	111.92	20230103	70900	-38.58	20230714	19600	122.19	20220930	3.82	N	053610	500	55 억	307629	N	N	0	N	N
47	20230824	110524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44150	1750	2	4.13	13102126500	292634	248.68	44500	45650	43800	55100	29700	42400	44773.08	2.80	45444	44000	43200	42400	41600	40800	43600	42000	55	12700	500	27980	50	1	11000000	4857	11.16	1.60	12	2.66	3956.00	27613.00	70900	20230714	-37.73	19600	20220930	125.26	70900	-37.73	20230714	20550	114.84	20230103	70900	-37.73	20230714	19600	125.26	20220930	3.82	N	053610	500	55 억	307629	N	N	0	N	N
48	20230824	100522	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44800	2400	2	5.66	10526072750	235288	199.95	44500	45400	43800	55100	29700	42400	44736.97	2.80	43651	44000	43200	42400	41600	40800	43600	42000	55	12700	500	27980	50	1	11000000	4928	11.32	1.62	12	2.14	3956.00	27613.00	70900	20230714	-36.81	19600	20220930	128.57	70900	-36.81	20230714	20550	118.00	20230103	70900	-36.81	20230714	19600	128.57	20220930	3.82	N	053610	500	55 억	307629	N	N	0	N	N
49	20230824	090524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44150	1750	2	4.13	2944590200	66094	56.17	44500	45000	43900	55100	29700	42400	44551.55	2.80	4101	44000	43200	42400	41600	40800	43600	42000	55	12700	500	27980	50	1	11000000	4857	11.16	1.60	12	0.60	3956.00	27613.00	70900	20230714	-37.73	19600	20220930	125.26	70900	-37.73	20230714	20550	114.84	20230103	70900	-37.73	20230714	19600	125.26	20220930	3.82	N	053610	500	55 억	307629	N	N	0	N	N
50	20230823	160519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42400	450	2	1.07	4948799100	116603	34.11	41950	43200	41600	54500	29400	41950	42441.50	2.59	22746	49350	45650	43650	39950	37950	44650	38950	55	12550	500	27680	50	1	11000000	4664	10.72	1.54	12	1.06	3956.00	27613.00	70900	20230714	-40.20	19600	20220930	116.33	70900	-40.20	20230714	20550	106.33	20230103	70900	-40.20	20230714	19600	116.33	20220930	3.90	N	053610	500	55 억	284365	N	N	0	N	N
51	20230823	150521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42300	350	2	0.83	4616342300	108771	31.82	41950	43200	41600	54500	29400	41950	42440.95	2.59	21810	49350	45650	43650	39950	37950	44650	38950	55	12550	500	27680	50	1	11000000	4653	10.69	1.53	12	0.99	3956.00	27613.00	70900	20230714	-40.34	19600	20220930	115.82	70900	-40.34	20230714	20550	105.84	20230103	70900	-40.34	20230714	19600	115.82	20220930	3.90	N	053610	500	55 억	284365	N	N	0	N	N
52	20230823	140524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42300	350	2	0.83	4027163350	94826	27.74	41950	43200	41600	54500	29400	41950	42469.01	2.59	16183	49350	45650	43650	39950	37950	44650	38950	55	12550	500	27680	50	1	11000000	4653	10.69	1.53	12	0.86	3956.00	27613.00	70900	20230714	-40.34	19600	20220930	115.82	70900	-40.34	20230714	20550	105.84	20230103	70900	-40.34	20230714	19600	115.82	20220930	3.90	N	053610	500	55 억	284365	N	N	0	N	N
53	20230823	130520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42200	250	2	0.60	3442424700	80986	23.69	41950	43200	41600	54500	29400	41950	42506.45	2.59	13492	49350	45650	43650	39950	37950	44650	38950	55	12550	500	27680	50	1	11000000	4642	10.67	1.53	12	0.74	3956.00	27613.00	70900	20230714	-40.48	19600	20220930	115.31	70900	-40.48	20230714	20550	105.35	20230103	70900	-40.48	20230714	19600	115.31	20220930	3.90	N	053610	500	55 억	284365	N	N	0	N	N
54	20230823	120524	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42800	850	2	2.03	3086151100	72594	21.24	41950	43200	41600	54500	29400	41950	42512.52	2.59	15206	49350	45650	43650	39950	37950	44650	38950	55	12550	500	27680	50	1	11000000	4708	10.82	1.55	12	0.66	3956.00	27613.00	70900	20230714	-39.63	19600	20220930	118.37	70900	-39.63	20230714	20550	108.27	20230103	70900	-39.63	20230714	19600	118.37	20220930	3.90	N	053610	500	55 억	284365	N	N	0	N	N
55	20230823	110521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41900	-50	5	-0.12	2012623950	47390	13.86	41950	43200	41600	54500	29400	41950	42469.44	2.59	10010	49350	45650	43650	39950	37950	44650	38950	55	12550	500	27680	50	1	11000000	4609	10.59	1.52	12	0.43	3956.00	27613.00	70900	20230714	-40.90	19600	20220930	113.78	70900	-40.90	20230714	20550	103.89	20230103	70900	-40.90	20230714	19600	113.78	20220930	3.90	N	053610	500	55 억	284365	N	N	0	N	N
56	20230823	100520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42450	500	2	1.19	1489424550	35001	10.24	41950	43200	41600	54500	29400	41950	42553.86	2.59	8534	49350	45650	43650	39950	37950	44650	38950	55	12550	500	27680	50	1	11000000	4670	10.73	1.54	12	0.32	3956.00	27613.00	70900	20230714	-40.13	19600	20220930	116.58	70900	-40.13	20230714	20550	106.57	20230103	70900	-40.13	20230714	19600	116.58	20220930	3.90	N	053610	500	55 억	284365	N	N	0	N	N
57	20230823	090526	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41900	-50	5	-0.12	162245100	3873	1.13	41950	42250	41600	54500	29400	41950	41891.25	2.59	1014	49350	45650	43650	39950	37950	44650	38950	55	12550	500	27680	50	1	11000000	4609	10.59	1.52	12	0.04	3956.00	27613.00	70900	20230714	-40.90	19600	20220930	113.78	70900	-40.90	20230714	20550	103.89	20230103	70900	-40.90	20230714	19600	113.78	20220930	3.90	N	053610	500	55 억	284365	N	N	0	N	N
58	20230822	160517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41950	-3050	5	-6.78	14923283350	339217	199.91	46550	47350	41650	58500	31500	45000	43997.90	3.30	-78514	46766	45882	44766	43882	42766	45325	43325	55	13500	500	29700	50	1	11000000	4615	10.60	1.52	12	3.08	3956.00	27613.00	70900	20230714	-40.83	19600	20220930	114.03	70900	-40.83	20230714	20550	104.14	20230103	70900	-40.83	20230714	19600	114.03	20220930	3.88	N	053610	500	55 억	363442	N	N	0	N	N
59	20230822	150518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41750	-3250	5	-7.22	14315060700	324714	191.36	46550	47350	41650	58500	31500	45000	44085.08	3.30	-81420	46766	45882	44766	43882	42766	45325	43325	55	13500	500	29700	50	1	11000000	4593	10.55	1.51	12	2.95	3956.00	27613.00	70900	20230714	-41.11	19600	20220930	113.01	70900	-41.11	20230714	20550	103.16	20230103	70900	-41.11	20230714	19600	113.01	20220930	3.88	N	053610	500	55 억	363442	N	N	0	N	N
60	20230822	140523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42350	-2650	5	-5.89	12896377200	290942	171.46	46550	47350	42200	58500	31500	45000	44326.24	3.30	-84589	46766	45882	44766	43882	42766	45325	43325	55	13500	500	29700	50	1	11000000	4659	10.71	1.53	12	2.64	3956.00	27613.00	70900	20230714	-40.27	19600	20220930	116.07	70900	-40.27	20230714	20550	106.08	20230103	70900	-40.27	20230714	19600	116.07	20220930	3.88	N	053610	500	55 억	363442	N	N	0	N	N
61	20230822	130518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42600	-2400	5	-5.33	11995573600	269676	158.92	46550	47350	42400	58500	31500	45000	44481.39	3.30	-80097	46766	45882	44766	43882	42766	45325	43325	55	13500	500	29700	50	1	11000000	4686	10.77	1.54	12	2.45	3956.00	27613.00	70900	20230714	-39.92	19600	20220930	117.35	70900	-39.92	20230714	20550	107.30	20230103	70900	-39.92	20230714	19600	117.35	20220930	3.88	N	053610	500	55 억	363442	N	N	0	N	N
62	20230822	120510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42650	-2350	5	-5.22	11397827600	255678	150.67	46550	47350	42400	58500	31500	45000	44578.80	3.30	-75261	46766	45882	44766	43882	42766	45325	43325	55	13500	500	29700	50	1	11000000	4692	10.78	1.54	12	2.32	3956.00	27613.00	70900	20230714	-39.84	19600	20220930	117.60	70900	-39.84	20230714	20550	107.54	20230103	70900	-39.84	20230714	19600	117.60	20220930	3.88	N	053610	500	55 억	363442	N	N	0	N	N
63	20230822	110516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42650	-2350	5	-5.22	11006687650	246528	145.28	46550	47350	42400	58500	31500	45000	44646.78	3.30	-73054	46766	45882	44766	43882	42766	45325	43325	55	13500	500	29700	50	1	11000000	4692	10.78	1.54	12	2.24	3956.00	27613.00	70900	20230714	-39.84	19600	20220930	117.60	70900	-39.84	20230714	20550	107.54	20230103	70900	-39.84	20230714	19600	117.60	20220930	3.88	N	053610	500	55 억	363442	N	N	0	N	N
64	20230822	100514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43050	-1950	5	-4.33	9183425900	203857	120.14	46550	47350	42550	58500	31500	45000	45048.38	3.30	-54094	46766	45882	44766	43882	42766	45325	43325	55	13500	500	29700	50	1	11000000	4736	10.88	1.56	12	1.85	3956.00	27613.00	70900	20230714	-39.28	19600	20220930	119.64	70900	-39.28	20230714	20550	109.49	20230103	70900	-39.28	20230714	19600	119.64	20220930	3.88	N	053610	500	55 억	363442	N	N	0	N	N
65	20230822	090517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46300	1300	2	2.89	2763573450	59096	34.83	46550	47350	45900	58500	31500	45000	46764.73	3.30	-9071	46766	45882	44766	43882	42766	45325	43325	55	13500	500	29700	50	1	11000000	5093	11.70	1.68	12	0.54	3956.00	27613.00	70900	20230714	-34.70	19600	20220930	136.22	70900	-34.70	20230714	20550	125.30	20230103	70900	-34.70	20230714	19600	136.22	20220930	3.88	N	053610	500	55 억	363442	N	N	0	N	N
66	20230821	160516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45000	800	2	1.81	7483021000	167837	55.84	45050	45650	43650	57400	30950	44200	44583.87	3.08	-21934	47766	45982	43716	41932	39666	46875	42825	55	13200	500	29170	50	1	11000000	4950	11.38	1.63	12	1.53	3956.00	27613.00	70900	20230714	-36.53	19600	20220930	129.59	70900	-36.53	20230714	20550	118.98	20230103	70900	-36.53	20230714	19600	129.59	20220930	4.00	N	053610	500	55 억	338262	N	N	1	N	N
67	20230821	150520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45150	950	2	2.15	6761835300	151816	50.51	45050	45650	43650	57400	30950	44200	44540.54	3.08	-15595	47766	45982	43716	41932	39666	46875	42825	55	13200	500	29170	50	1	11000000	4967	11.41	1.64	12	1.38	3956.00	27613.00	70900	20230714	-36.32	19600	20220930	130.36	70900	-36.32	20230714	20550	119.71	20230103	70900	-36.32	20230714	19600	130.36	20220930	4.00	N	053610	500	55 억	338262	N	N	1	N	N
68	20230821	140519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44600	400	2	0.90	5939546650	133383	44.37	45050	45650	43650	57400	30950	44200	44530.97	3.08	-18641	47766	45982	43716	41932	39666	46875	42825	55	13200	500	29170	50	1	11000000	4906	11.27	1.62	12	1.21	3956.00	27613.00	70900	20230714	-37.09	19600	20220930	127.55	70900	-37.09	20230714	20550	117.03	20230103	70900	-37.09	20230714	19600	127.55	20220930	4.00	N	053610	500	55 억	338262	N	N	1	N	N
69	20230821	130521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44750	550	2	1.24	5375285600	120716	40.16	45050	45650	43650	57400	30950	44200	44529.41	3.08	-21697	47766	45982	43716	41932	39666	46875	42825	55	13200	500	29170	50	1	11000000	4923	11.31	1.62	12	1.10	3956.00	27613.00	70900	20230714	-36.88	19600	20220930	128.32	70900	-36.88	20230714	20550	117.76	20230103	70900	-36.88	20230714	19600	128.32	20220930	4.00	N	053610	500	55 억	338262	N	N	1	N	N
70	20230821	120520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44900	700	2	1.58	5052293850	113504	37.76	45050	45650	43650	57400	30950	44200	44513.10	3.08	-22191	47766	45982	43716	41932	39666	46875	42825	55	13200	500	29170	50	1	11000000	4939	11.35	1.63	12	1.03	3956.00	27613.00	70900	20230714	-36.67	19600	20220930	129.08	70900	-36.67	20230714	20550	118.49	20230103	70900	-36.67	20230714	19600	129.08	20220930	4.00	N	053610	500	55 억	338262	N	N	1	N	N
71	20230821	110518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44400	200	2	0.45	4491701300	100906	33.57	45050	45650	43650	57400	30950	44200	44514.92	3.08	-22714	47766	45982	43716	41932	39666	46875	42825	55	13200	500	29170	50	1	11000000	4884	11.22	1.61	12	0.92	3956.00	27613.00	70900	20230714	-37.38	19600	20220930	126.53	70900	-37.38	20230714	20550	116.06	20230103	70900	-37.38	20230714	19600	126.53	20220930	4.00	N	053610	500	55 억	338262	N	N	1	N	N
72	20230821	100516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44200	0	3	0.00	3355763200	75173	25.01	45050	45650	43650	57400	30950	44200	44642.81	3.08	-20711	47766	45982	43716	41932	39666	46875	42825	55	13200	500	29170	50	1	11000000	4862	11.17	1.60	12	0.68	3956.00	27613.00	70900	20230714	-37.66	19600	20220930	125.51	70900	-37.66	20230714	20550	115.09	20230103	70900	-37.66	20230714	19600	125.51	20220930	4.00	N	053610	500	55 억	338262	N	N	1	N	N
73	20230821	090523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44700	500	2	1.13	1134726400	25111	8.35	45050	45650	44500	57400	30950	44200	45203.81	3.08	-11730	47766	45982	43716	41932	39666	46875	42825	55	13200	500	29170	50	1	11000000	4917	11.30	1.62	12	0.23	3956.00	27613.00	70900	20230714	-36.95	19600	20220930	128.06	70900	-36.95	20230714	20550	117.52	20230103	70900	-36.95	20230714	19600	128.06	20220930	4.00	N	053610	500	55 억	338262	N	N	1	N	N
74	20230818	160517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44200	1150	2	2.67	13202358350	298751	117.87	42200	45500	41450	55900	30150	43050	44191.89	3.83	-36189	45816	44432	42466	41082	39116	45125	41775	55	12875	500	28410	50	1	11000000	4862	11.17	1.60	12	2.72	3956.00	27613.00	70900	20230714	-37.66	19600	20220930	125.51	70900	-37.66	20230714	20550	115.09	20230103	70900	-37.66	20230714	19600	125.51	20220930	4.06	N	053610	500	55 억	420839	N	N	1	N	N
75	20230818	150511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44250	1200	2	2.79	12822589400	290173	114.49	42200	45500	41450	55900	30150	43050	44189.52	3.83	-36746	45816	44432	42466	41082	39116	45125	41775	55	12875	500	28410	50	1	11000000	4868	11.19	1.60	12	2.64	3956.00	27613.00	70900	20230714	-37.59	19600	20220930	125.77	70900	-37.59	20230714	20550	115.33	20230103	70900	-37.59	20230714	19600	125.77	20220930	4.06	N	053610	500	55 억	420839	N	N	0	N	N
76	20230818	140517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44350	1300	2	3.02	12009689850	271807	107.24	42200	45500	41450	55900	30150	43050	44184.68	3.83	-36575	45816	44432	42466	41082	39116	45125	41775	55	12875	500	28410	50	1	11000000	4879	11.21	1.61	12	2.47	3956.00	27613.00	70900	20230714	-37.45	19600	20220930	126.28	70900	-37.45	20230714	20550	115.82	20230103	70900	-37.45	20230714	19600	126.28	20220930	4.06	N	053610	500	55 억	420839	N	N	0	N	N
77	20230818	130513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44600	1550	2	3.60	11344350150	256838	101.34	42200	45500	41450	55900	30150	43050	44169.34	3.83	-35633	45816	44432	42466	41082	39116	45125	41775	55	12875	500	28410	50	1	11000000	4906	11.27	1.62	12	2.33	3956.00	27613.00	70900	20230714	-37.09	19600	20220930	127.55	70900	-37.09	20230714	20550	117.03	20230103	70900	-37.09	20230714	19600	127.55	20220930	4.06	N	053610	500	55 억	420839	N	N	0	N	N
78	20230818	120523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44550	1500	2	3.48	10407602650	235755	93.02	42200	45500	41450	55900	30150	43050	44145.90	3.83	-32392	45816	44432	42466	41082	39116	45125	41775	55	12875	500	28410	50	1	11000000	4901	11.26	1.61	12	2.14	3956.00	27613.00	70900	20230714	-37.17	19600	20220930	127.30	70900	-37.17	20230714	20550	116.79	20230103	70900	-37.17	20230714	19600	127.30	20220930	4.06	N	053610	500	55 억	420839	N	N	0	N	N
79	20230818	110515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44900	1850	2	4.30	8798140900	199736	78.81	42200	45500	41450	55900	30150	43050	44048.91	3.83	-27739	45816	44432	42466	41082	39116	45125	41775	55	12875	500	28410	50	1	11000000	4939	11.35	1.63	12	1.82	3956.00	27613.00	70900	20230714	-36.67	19600	20220930	129.08	70900	-36.67	20230714	20550	118.49	20230103	70900	-36.67	20230714	19600	129.08	20220930	4.06	N	053610	500	55 억	420839	N	N	0	N	N
80	20230818	100516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43900	850	2	1.97	4145239050	95829	37.81	42200	44700	41450	55900	30150	43050	43256.65	3.83	-17753	45816	44432	42466	41082	39116	45125	41775	55	12875	500	28410	50	1	11000000	4829	11.10	1.59	12	0.87	3956.00	27613.00	70900	20230714	-38.08	19600	20220930	123.98	70900	-38.08	20230714	20550	113.63	20230103	70900	-38.08	20230714	19600	123.98	20220930	4.06	N	053610	500	55 억	420839	N	N	0	N	N
81	20230818	090517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42050	-1000	5	-2.32	501562400	11965	4.72	42200	42250	41450	55900	30150	43050	41917.90	3.83	-5248	45816	44432	42466	41082	39116	45125	41775	55	12875	500	28410	50	1	11000000	4626	10.63	1.52	12	0.11	3956.00	27613.00	70900	20230714	-40.69	19600	20220930	114.54	70900	-40.69	20230714	20550	104.62	20230103	70900	-40.69	20230714	19600	114.54	20220930	4.06	N	053610	500	55 억	420839	N	N	0	N	N
82	20230817	160516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43050	1350	2	3.24	10728409900	252124	122.04	41000	43850	40500	54200	29200	41700	42551.67	3.87	-6179	45200	43450	42550	40800	39900	43000	40350	55	12500	500	27520	50	1	11000000	4736	10.88	1.56	12	2.29	3956.00	27613.00	70900	20230714	-39.28	19600	20220930	119.64	70900	-39.28	20230714	20550	109.49	20230103	70900	-39.28	20230714	19600	119.64	20220930	4.03	N	053610	500	55 억	425500	N	N	0	N	N
83	20230817	150521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43000	1300	2	3.12	10475872600	246254	119.20	41000	43850	40500	54200	29200	41700	42541.09	3.87	-6721	45200	43450	42550	40800	39900	43000	40350	55	12500	500	27520	50	1	11000000	4730	10.87	1.56	12	2.24	3956.00	27613.00	70900	20230714	-39.35	19600	20220930	119.39	70900	-39.35	20230714	20550	109.25	20230103	70900	-39.35	20230714	19600	119.39	20220930	4.03	N	053610	500	55 억	425500	N	N	0	N	N
84	20230817	140516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43350	1650	2	3.96	9507523700	223852	108.35	41000	43850	40500	54200	29200	41700	42472.54	3.87	-5348	45200	43450	42550	40800	39900	43000	40350	55	12500	500	27520	50	1	11000000	4769	10.96	1.57	12	2.04	3956.00	27613.00	70900	20230714	-38.86	19600	20220930	121.17	70900	-38.86	20230714	20550	110.95	20230103	70900	-38.86	20230714	19600	121.17	20220930	4.03	N	053610	500	55 억	425500	N	N	0	N	N
85	20230817	130512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43400	1700	2	4.08	8563451750	202137	97.84	41000	43850	40500	54200	29200	41700	42364.76	3.87	-2744	45200	43450	42550	40800	39900	43000	40350	55	12500	500	27520	50	1	11000000	4774	10.97	1.57	12	1.84	3956.00	27613.00	70900	20230714	-38.79	19600	20220930	121.43	70900	-38.79	20230714	20550	111.19	20230103	70900	-38.79	20230714	19600	121.43	20220930	4.03	N	053610	500	55 억	425500	N	N	0	N	N
86	20230817	120515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43100	1400	2	3.36	6608040500	157166	76.07	41000	43300	40500	54200	29200	41700	42045.08	3.87	2660	45200	43450	42550	40800	39900	43000	40350	55	12500	500	27520	50	1	11000000	4741	10.89	1.56	12	1.43	3956.00	27613.00	70900	20230714	-39.21	19600	20220930	119.90	70900	-39.21	20230714	20550	109.73	20230103	70900	-39.21	20230714	19600	119.90	20220930	4.03	N	053610	500	55 억	425500	N	N	0	N	N
87	20230817	110515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42850	1150	2	2.76	5900307400	140666	68.09	41000	43300	40500	54200	29200	41700	41945.60	3.87	-241	45200	43450	42550	40800	39900	43000	40350	55	12500	500	27520	50	1	11000000	4714	10.83	1.55	12	1.28	3956.00	27613.00	70900	20230714	-39.56	19600	20220930	118.62	70900	-39.56	20230714	20550	108.52	20230103	70900	-39.56	20230714	19600	118.62	20220930	4.03	N	053610	500	55 억	425500	N	N	0	N	N
88	20230817	100513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42300	600	2	1.44	3405278900	82346	39.86	41000	42450	40500	54200	29200	41700	41353.09	3.87	14574	45200	43450	42550	40800	39900	43000	40350	55	12500	500	27520	50	1	11000000	4653	10.69	1.53	12	0.75	3956.00	27613.00	70900	20230714	-40.34	19600	20220930	115.82	70900	-40.34	20230714	20550	105.84	20230103	70900	-40.34	20230714	19600	115.82	20220930	4.03	N	053610	500	55 억	425500	N	N	0	N	N
89	20230817	090513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41600	-100	5	-0.24	649108600	15853	7.67	41000	41700	40500	54200	29200	41700	40943.09	3.87	5263	45200	43450	42550	40800	39900	43000	40350	55	12500	500	27520	50	1	11000000	4576	10.52	1.51	12	0.14	3956.00	27613.00	70900	20230714	-41.33	19600	20220930	112.24	70900	-41.33	20230714	20550	102.43	20230103	70900	-41.33	20230714	19600	112.24	20220930	4.03	N	053610	500	55 억	425500	N	N	0	N	N
90	20230816	160514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41700	-1000	5	-2.34	8763822250	204395	163.55	43050	44300	41650	55500	29900	42700	42882.63	4.00	-15144	44433	43566	42833	41966	41233	44000	42400	55	12800	500	28180	50	1	11000000	4587	10.54	1.51	12	1.86	3956.00	27613.00	70900	20230714	-41.18	19600	20220930	112.76	70900	-41.18	20230714	20550	102.92	20230103	70900	-41.18	20230714	19600	112.76	20220930	4.13	N	053610	500	55 억	440121	N	N	1	N	N
91	20230816	150515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	41900	-800	5	-1.87	8215656250	191281	153.06	43050	44300	41650	55500	29900	42700	42951.13	4.00	-22810	44433	43566	42833	41966	41233	44000	42400	55	12800	500	28180	50	1	11000000	4609	10.59	1.52	12	1.74	3956.00	27613.00	70900	20230714	-40.90	19600	20220930	113.78	70900	-40.90	20230714	20550	103.89	20230103	70900	-40.90	20230714	19600	113.78	20220930	4.13	N	053610	500	55 억	440121	N	N	1	N	N
92	20230816	140514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42100	-600	5	-1.41	7287879000	169183	135.38	43050	44300	41900	55500	29900	42700	43077.61	4.00	-31365	44433	43566	42833	41966	41233	44000	42400	55	12800	500	28180	50	1	11000000	4631	10.64	1.52	12	1.54	3956.00	27613.00	70900	20230714	-40.62	19600	20220930	114.80	70900	-40.62	20230714	20550	104.87	20230103	70900	-40.62	20230714	19600	114.80	20220930	4.13	N	053610	500	55 억	440121	N	N	1	N	N
93	20230816	130514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42450	-250	5	-0.59	6129355250	141729	113.41	43050	44300	42400	55500	29900	42700	43248.23	4.00	-35775	44433	43566	42833	41966	41233	44000	42400	55	12800	500	28180	50	1	11000000	4670	10.73	1.54	12	1.29	3956.00	27613.00	70900	20230714	-40.13	19600	20220930	116.58	70900	-40.13	20230714	20550	106.57	20230103	70900	-40.13	20230714	19600	116.58	20220930	4.13	N	053610	500	55 억	440121	N	N	1	N	N
94	20230816	120520	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42650	-50	5	-0.12	5670486050	130984	104.81	43050	44300	42400	55500	29900	42700	43292.88	4.00	-31178	44433	43566	42833	41966	41233	44000	42400	55	12800	500	28180	50	1	11000000	4692	10.78	1.54	12	1.19	3956.00	27613.00	70900	20230714	-39.84	19600	20220930	117.60	70900	-39.84	20230714	20550	107.54	20230103	70900	-39.84	20230714	19600	117.60	20220930	4.13	N	053610	500	55 억	440121	N	N	1	N	N
95	20230816	110518	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43300	600	2	1.41	4699564200	108234	86.61	43050	44300	42450	55500	29900	42700	43422.52	4.00	-26330	44433	43566	42833	41966	41233	44000	42400	55	12800	500	28180	50	1	11000000	4763	10.95	1.57	12	0.98	3956.00	27613.00	70900	20230714	-38.93	19600	20220930	120.92	70900	-38.93	20230714	20550	110.71	20230103	70900	-38.93	20230714	19600	120.92	20220930	4.13	N	053610	500	55 억	440121	N	N	1	N	N
96	20230816	100514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42700	0	3	0.00	3395949000	78081	62.48	43050	44300	42450	55500	29900	42700	43495.87	4.00	-16103	44433	43566	42833	41966	41233	44000	42400	55	12800	500	28180	50	1	11000000	4697	10.79	1.55	12	0.71	3956.00	27613.00	70900	20230714	-39.77	19600	20220930	117.86	70900	-39.77	20230714	20550	107.79	20230103	70900	-39.77	20230714	19600	117.86	20220930	4.13	N	053610	500	55 억	440121	N	N	1	N	N
97	20230816	090512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44000	1300	2	3.04	806201250	18546	14.84	43050	44150	42700	55500	29900	42700	43483.75	4.00	4226	44433	43566	42833	41966	41233	44000	42400	55	12800	500	28180	50	1	11000000	4840	11.12	1.59	12	0.17	3956.00	27613.00	70900	20230714	-37.94	19600	20220930	124.49	70900	-37.94	20230714	20550	114.11	20230103	70900	-37.94	20230714	19600	124.49	20220930	4.13	N	053610	500	55 억	440121	N	N	1	N	N
98	20230814	160509	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42700	-550	5	-1.27	5314462650	123826	59.54	42500	43700	42100	56200	30300	43250	42918.95	4.00	213	45183	44216	43383	42416	41583	44700	42900	55	12950	500	28540	50	1	11000000	4697	10.79	1.55	12	1.13	3956.00	27613.00	70900	20230714	-39.77	19600	20220930	117.86	70900	-39.77	20230714	20550	107.79	20230103	70900	-39.77	20230714	19600	117.86	20220930	4.11	N	053610	500	55 억	440209	N	N	1	N	N
99	20230814	150507	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42850	-400	5	-0.92	4997364050	116403	55.97	42500	43700	42100	56200	30300	43250	42931.30	4.00	-1574	45183	44216	43383	42416	41583	44700	42900	55	12950	500	28540	50	1	11000000	4714	10.83	1.55	12	1.06	3956.00	27613.00	70900	20230714	-39.56	19600	20220930	118.62	70900	-39.56	20230714	20550	108.52	20230103	70900	-39.56	20230714	19600	118.62	20220930	4.11	N	053610	500	55 억	440209	N	N	0	N	N
100	20230814	140508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42800	-450	5	-1.04	4437914200	103369	49.70	42500	43700	42100	56200	30300	43250	42932.43	4.00	-4120	45183	44216	43383	42416	41583	44700	42900	55	12950	500	28540	50	1	11000000	4708	10.82	1.55	12	0.94	3956.00	27613.00	70900	20230714	-39.63	19600	20220930	118.37	70900	-39.63	20230714	20550	108.27	20230103	70900	-39.63	20230714	19600	118.37	20220930	4.11	N	053610	500	55 억	440209	N	N	0	N	N
101	20230814	130506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43300	50	2	0.12	4129423150	96183	46.25	42500	43700	42100	56200	30300	43250	42932.65	4.00	-1232	45183	44216	43383	42416	41583	44700	42900	55	12950	500	28540	50	1	11000000	4763	10.95	1.57	12	0.87	3956.00	27613.00	70900	20230714	-38.93	19600	20220930	120.92	70900	-38.93	20230714	20550	110.71	20230103	70900	-38.93	20230714	19600	120.92	20220930	4.11	N	053610	500	55 억	440209	N	N	0	N	N
102	20230814	120506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42550	-700	5	-1.62	2914374900	68030	32.71	42500	43700	42100	56200	30300	43250	42838.95	4.00	3847	45183	44216	43383	42416	41583	44700	42900	55	12950	500	28540	50	1	11000000	4681	10.76	1.54	12	0.62	3956.00	27613.00	70900	20230714	-39.99	19600	20220930	117.09	70900	-39.99	20230714	20550	107.06	20230103	70900	-39.99	20230714	19600	117.09	20220930	4.11	N	053610	500	55 억	440209	N	N	0	N	N
103	20230814	110505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42600	-650	5	-1.50	2468706000	57558	27.67	42500	43700	42100	56200	30300	43250	42890.13	4.00	2702	45183	44216	43383	42416	41583	44700	42900	55	12950	500	28540	50	1	11000000	4686	10.77	1.54	12	0.52	3956.00	27613.00	70900	20230714	-39.92	19600	20220930	117.35	70900	-39.92	20230714	20550	107.30	20230103	70900	-39.92	20230714	19600	117.35	20220930	4.11	N	053610	500	55 억	440209	N	N	0	N	N
104	20230814	100505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42850	-400	5	-0.92	1842628200	43020	20.68	42500	43700	42100	56200	30300	43250	42830.92	4.00	5316	45183	44216	43383	42416	41583	44700	42900	55	12950	500	28540	50	1	11000000	4714	10.83	1.55	12	0.39	3956.00	27613.00	70900	20230714	-39.56	19600	20220930	118.62	70900	-39.56	20230714	20550	108.52	20230103	70900	-39.56	20230714	19600	118.62	20220930	4.11	N	053610	500	55 억	440209	N	N	0	N	N
105	20230814	090505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42500	-750	5	-1.73	326511000	7699	3.70	42500	42750	42100	56200	30300	43250	42398.47	4.00	1643	45183	44216	43383	42416	41583	44700	42900	55	12950	500	28540	50	1	11000000	4675	10.74	1.54	12	0.07	3956.00	27613.00	70900	20230714	-40.06	19600	20220930	116.84	70900	-40.06	20230714	20550	106.81	20230103	70900	-40.06	20230714	19600	116.84	20220930	4.11	N	053610	500	55 억	440209	N	N	0	N	N
106	20230811	160505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43250	500	2	1.17	9038745800	207029	71.08	42750	44350	42550	55500	29950	42750	43659.90	4.05	-5276	44583	43666	42983	42066	41383	43325	41725	55	12775	500	28210	50	1	11000000	4758	10.93	1.57	12	1.88	3956.00	27613.00	70900	20230714	-39.00	19600	20220930	120.66	70900	-39.00	20230714	20550	110.46	20230103	70900	-39.00	20230714	19600	120.66	20220930	4.05	N	053610	500	55 억	445826	N	N	1	N	N
107	20230811	150501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43100	350	2	0.82	8765552750	200701	68.91	42750	44350	42550	55500	29950	42750	43674.69	4.05	-5560	44583	43666	42983	42066	41383	43325	41725	55	12775	500	28210	50	1	11000000	4741	10.89	1.56	12	1.82	3956.00	27613.00	70900	20230714	-39.21	19600	20220930	119.90	70900	-39.21	20230714	20550	109.73	20230103	70900	-39.21	20230714	19600	119.90	20220930	4.05	N	053610	500	55 억	445826	N	N	1	N	N
108	20230811	140503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43300	550	2	1.29	8084790800	184951	63.50	42750	44350	42550	55500	29950	42750	43713.16	4.05	-5697	44583	43666	42983	42066	41383	43325	41725	55	12775	500	28210	50	1	11000000	4763	10.95	1.57	12	1.68	3956.00	27613.00	70900	20230714	-38.93	19600	20220930	120.92	70900	-38.93	20230714	20550	110.71	20230103	70900	-38.93	20230714	19600	120.92	20220930	4.05	N	053610	500	55 억	445826	N	N	1	N	N
109	20230811	130500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43550	800	2	1.87	7226421350	165168	56.71	42750	44350	42550	55500	29950	42750	43751.95	4.05	-10105	44583	43666	42983	42066	41383	43325	41725	55	12775	500	28210	50	1	11000000	4791	11.01	1.58	12	1.50	3956.00	27613.00	70900	20230714	-38.58	19600	20220930	122.19	70900	-38.58	20230714	20550	111.92	20230103	70900	-38.58	20230714	19600	122.19	20220930	4.05	N	053610	500	55 억	445826	N	N	1	N	N
110	20230811	120459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43650	900	2	2.11	6854962100	156660	53.79	42750	44350	42550	55500	29950	42750	43756.95	4.05	-7835	44583	43666	42983	42066	41383	43325	41725	55	12775	500	28210	50	1	11000000	4802	11.03	1.58	12	1.42	3956.00	27613.00	70900	20230714	-38.43	19600	20220930	122.70	70900	-38.43	20230714	20550	112.41	20230103	70900	-38.43	20230714	19600	122.70	20220930	4.05	N	053610	500	55 억	445826	N	N	1	N	N
111	20230811	110457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43900	1150	2	2.69	5750991000	131521	45.16	42750	44300	42550	55500	29950	42750	43726.80	4.05	-4376	44583	43666	42983	42066	41383	43325	41725	55	12775	500	28210	50	1	11000000	4829	11.10	1.59	12	1.20	3956.00	27613.00	70900	20230714	-38.08	19600	20220930	123.98	70900	-38.08	20230714	20550	113.63	20230103	70900	-38.08	20230714	19600	123.98	20220930	4.05	N	053610	500	55 억	445826	N	N	1	N	N
112	20230811	100456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43700	950	2	2.22	4490448200	102881	35.32	42750	44300	42550	55500	29950	42750	43647.02	4.05	-5783	44583	43666	42983	42066	41383	43325	41725	55	12775	500	28210	50	1	11000000	4807	11.05	1.58	12	0.94	3956.00	27613.00	70900	20230714	-38.36	19600	20220930	122.96	70900	-38.36	20230714	20550	112.65	20230103	70900	-38.36	20230714	19600	122.96	20220930	4.05	N	053610	500	55 억	445826	N	N	1	N	N
113	20230811	090501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43100	350	2	0.82	613689200	14202	4.88	42750	43650	42750	55500	29950	42750	43211.50	4.05	-1409	44583	43666	42983	42066	41383	43325	41725	55	12775	500	28210	50	1	11000000	4741	10.89	1.56	12	0.13	3956.00	27613.00	70900	20230714	-39.21	19600	20220930	119.90	70900	-39.21	20230714	20550	109.73	20230103	70900	-39.21	20230714	19600	119.90	20220930	4.05	N	053610	500	55 억	445826	N	N	1	N	N
114	20230810	160459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42750	-1950	5	-4.36	12408274900	289637	189.90	43600	43900	42300	58100	31300	44700	42840.86	3.50	59011	46166	45432	44916	44182	43666	45175	43925	55	13400	500	29500	50	1	11000000	4703	10.81	1.55	12	2.63	3956.00	27613.00	70900	20230714	-39.70	19600	20220930	118.11	70900	-39.70	20230714	20550	108.03	20230103	70900	-39.70	20230714	19600	118.11	20220930	4.06	N	053610	500	55 억	385288	N	N	1	N	N
115	20230810	150455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43050	-1650	5	-3.69	11799195100	275412	180.58	43600	43900	42300	58100	31300	44700	42841.92	3.50	58127	46166	45432	44916	44182	43666	45175	43925	55	13400	500	29500	50	1	11000000	4736	10.88	1.56	12	2.50	3956.00	27613.00	70900	20230714	-39.28	19600	20220930	119.64	70900	-39.28	20230714	20550	109.49	20230103	70900	-39.28	20230714	19600	119.64	20220930	4.06	N	053610	500	55 억	385288	N	N	0	N	N
116	20230810	140456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43000	-1700	5	-3.80	10193482900	238169	156.16	43600	43900	42300	58100	31300	44700	42799.31	3.50	64714	46166	45432	44916	44182	43666	45175	43925	55	13400	500	29500	50	1	11000000	4730	10.87	1.56	12	2.17	3956.00	27613.00	70900	20230714	-39.35	19600	20220930	119.39	70900	-39.35	20230714	20550	109.25	20230103	70900	-39.35	20230714	19600	119.39	20220930	4.06	N	053610	500	55 억	385288	N	N	0	N	N
117	20230810	130451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42600	-2100	5	-4.70	8552667100	199789	130.99	43600	43900	42300	58100	31300	44700	42808.42	3.50	63832	46166	45432	44916	44182	43666	45175	43925	55	13400	500	29500	50	1	11000000	4686	10.77	1.54	12	1.82	3956.00	27613.00	70900	20230714	-39.92	19600	20220930	117.35	70900	-39.92	20230714	20550	107.30	20230103	70900	-39.92	20230714	19600	117.35	20220930	4.06	N	053610	500	55 억	385288	N	N	0	N	N
118	20230810	120457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42950	-1750	5	-3.91	8021902300	187414	122.88	43600	43900	42300	58100	31300	44700	42803.03	3.50	61854	46166	45432	44916	44182	43666	45175	43925	55	13400	500	29500	50	1	11000000	4725	10.86	1.56	12	1.70	3956.00	27613.00	70900	20230714	-39.42	19600	20220930	119.13	70900	-39.42	20230714	20550	109.00	20230103	70900	-39.42	20230714	19600	119.13	20220930	4.06	N	053610	500	55 억	385288	N	N	0	N	N
119	20230810	110459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42400	-2300	5	-5.15	6968738350	162814	106.75	43600	43900	42300	58100	31300	44700	42801.74	3.50	55159	46166	45432	44916	44182	43666	45175	43925	55	13400	500	29500	50	1	11000000	4664	10.72	1.54	12	1.48	3956.00	27613.00	70900	20230714	-40.20	19600	20220930	116.33	70900	-40.20	20230714	20550	106.33	20230103	70900	-40.20	20230714	19600	116.33	20220930	4.06	N	053610	500	55 억	385288	N	N	0	N	N
120	20230810	100458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	42700	-2000	5	-4.47	4530529100	105448	69.14	43600	43900	42450	58100	31300	44700	42964.45	3.50	27266	46166	45432	44916	44182	43666	45175	43925	55	13400	500	29500	50	1	11000000	4697	10.79	1.55	12	0.96	3956.00	27613.00	70900	20230714	-39.77	19600	20220930	117.86	70900	-39.77	20230714	20550	107.79	20230103	70900	-39.77	20230714	19600	117.86	20220930	4.06	N	053610	500	55 억	385288	N	N	0	N	N
121	20230810	090501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	43500	-1200	5	-2.68	790782550	18224	11.95	43600	43900	43150	58100	31300	44700	43391.80	3.50	-4781	46166	45432	44916	44182	43666	45175	43925	55	13400	500	29500	50	1	11000000	4785	11.00	1.58	12	0.17	3956.00	27613.00	70900	20230714	-38.65	19600	20220930	121.94	70900	-38.65	20230714	20550	111.68	20230103	70900	-38.65	20230714	19600	121.94	20220930	4.06	N	053610	500	55 억	385288	N	N	0	N	N
122	20230809	160456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44700	-650	5	-1.43	6778964050	150870	75.41	45000	45650	44400	58900	31750	45350	44933.23	3.74	-26539	48150	46750	45650	44250	43150	46200	43700	55	13575	500	29930	50	1	11000000	4917	11.30	1.62	12	1.37	3956.00	27613.00	70900	20230714	-36.95	19600	20220930	128.06	70900	-36.95	20230714	20550	117.52	20230103	70900	-36.95	20230714	19600	128.06	20220930	4.04	N	053610	500	55 억	411702	N	N	2	N	N
123	20230809	150451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44550	-800	5	-1.76	6174325000	137336	68.64	45000	45650	44400	58900	31750	45350	44957.79	3.74	-23677	48150	46750	45650	44250	43150	46200	43700	55	13575	500	29930	50	1	11000000	4901	11.26	1.61	12	1.25	3956.00	27613.00	70900	20230714	-37.17	19600	20220930	127.30	70900	-37.17	20230714	20550	116.79	20230103	70900	-37.17	20230714	19600	127.30	20220930	4.04	N	053610	500	55 억	411702	N	N	2	N	N
124	20230809	140450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44850	-500	5	-1.10	5048675800	112144	56.05	45000	45650	44400	58900	31750	45350	45019.57	3.74	-17242	48150	46750	45650	44250	43150	46200	43700	55	13575	500	29930	50	1	11000000	4934	11.34	1.62	12	1.02	3956.00	27613.00	70900	20230714	-36.74	19600	20220930	128.83	70900	-36.74	20230714	20550	118.25	20230103	70900	-36.74	20230714	19600	128.83	20220930	4.04	N	053610	500	55 억	411702	N	N	2	N	N
125	20230809	130500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45450	100	2	0.22	4044849700	89896	44.93	45000	45650	44400	58900	31750	45350	44994.75	3.74	-10515	48150	46750	45650	44250	43150	46200	43700	55	13575	500	29930	50	1	11000000	5000	11.49	1.65	12	0.82	3956.00	27613.00	70900	20230714	-35.90	19600	20220930	131.89	70900	-35.90	20230714	20550	121.17	20230103	70900	-35.90	20230714	19600	131.89	20220930	4.04	N	053610	500	55 억	411702	N	N	2	N	N
126	20230809	120458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44950	-400	5	-0.88	3260648400	72602	36.29	45000	45550	44400	58900	31750	45350	44911.25	3.74	-5476	48150	46750	45650	44250	43150	46200	43700	55	13575	500	29930	50	1	11000000	4945	11.36	1.63	12	0.66	3956.00	27613.00	70900	20230714	-36.60	19600	20220930	129.34	70900	-36.60	20230714	20550	118.73	20230103	70900	-36.60	20230714	19600	129.34	20220930	4.04	N	053610	500	55 억	411702	N	N	2	N	N
127	20230809	110457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45100	-250	5	-0.55	2547101400	56798	28.39	45000	45550	44400	58900	31750	45350	44844.88	3.74	-2151	48150	46750	45650	44250	43150	46200	43700	55	13575	500	29930	50	1	11000000	4961	11.40	1.63	12	0.52	3956.00	27613.00	70900	20230714	-36.39	19600	20220930	130.10	70900	-36.39	20230714	20550	119.46	20230103	70900	-36.39	20230714	19600	130.10	20220930	4.04	N	053610	500	55 억	411702	N	N	2	N	N
128	20230809	100450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44900	-450	5	-0.99	1982886150	44211	22.10	45000	45550	44400	58900	31750	45350	44850.47	3.74	-2716	48150	46750	45650	44250	43150	46200	43700	55	13575	500	29930	50	1	11000000	4939	11.35	1.63	12	0.40	3956.00	27613.00	70900	20230714	-36.67	19600	20220930	129.08	70900	-36.67	20230714	20550	118.49	20230103	70900	-36.67	20230714	19600	129.08	20220930	4.04	N	053610	500	55 억	411702	N	N	2	N	N
129	20230809	090450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45300	-50	5	-0.11	380635300	8489	4.24	45000	45350	44550	58900	31750	45350	44838.41	3.74	1468	48150	46750	45650	44250	43150	46200	43700	55	13575	500	29930	50	1	11000000	4983	11.45	1.64	12	0.08	3956.00	27613.00	70900	20230714	-36.11	19600	20220930	131.12	70900	-36.11	20230714	20550	120.44	20230103	70900	-36.11	20230714	19600	131.12	20220930	4.04	N	053610	500	55 억	411702	N	N	2	N	N
130	20230808	160500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45350	-550	5	-1.20	9037927100	198466	87.20	46300	47050	44550	59600	32150	45900	45539.65	3.42	32201	48000	46950	46100	45050	44200	46850	44950	55	13725	500	30290	50	1	11000000	4989	11.46	1.64	12	1.80	3956.00	27613.00	70900	20230714	-36.04	19600	20220930	131.38	70900	-36.04	20230714	20550	120.68	20230103	70900	-36.04	20230714	19600	131.38	20220930	4.17	N	053610	500	55 억	375897	N	N	2	N	N
131	20230808	150454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44900	-1000	5	-2.18	8533915400	187312	82.30	46300	47050	44550	59600	32150	45900	45559.90	3.42	26557	48000	46950	46100	45050	44200	46850	44950	55	13725	500	30290	50	1	11000000	4939	11.35	1.63	12	1.70	3956.00	27613.00	70900	20230714	-36.67	19600	20220930	129.08	70900	-36.67	20230714	20550	118.49	20230103	70900	-36.67	20230714	19600	129.08	20220930	4.17	N	053610	500	55 억	375897	N	N	0	N	N
132	20230808	140451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	44700	-1200	5	-2.61	6703473000	146446	64.34	46300	47050	44550	59600	32150	45900	45774.37	3.42	5336	48000	46950	46100	45050	44200	46850	44950	55	13725	500	30290	50	1	11000000	4917	11.30	1.62	12	1.33	3956.00	27613.00	70900	20230714	-36.95	19600	20220930	128.06	70900	-36.95	20230714	20550	117.52	20230103	70900	-36.95	20230714	19600	128.06	20220930	4.17	N	053610	500	55 억	375897	N	N	0	N	N
133	20230808	130445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45500	-400	5	-0.87	5473301200	119129	52.34	46300	47050	45200	59600	32150	45900	45944.32	3.42	796	48000	46950	46100	45050	44200	46850	44950	55	13725	500	30290	50	1	11000000	5005	11.50	1.65	12	1.08	3956.00	27613.00	70900	20230714	-35.83	19600	20220930	132.14	70900	-35.83	20230714	20550	121.41	20230103	70900	-35.83	20230714	19600	132.14	20220930	4.17	N	053610	500	55 억	375897	N	N	0	N	N
134	20230808	120451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45500	-400	5	-0.87	4934769150	107267	47.13	46300	47050	45200	59600	32150	45900	46004.54	3.42	-1986	48000	46950	46100	45050	44200	46850	44950	55	13725	500	30290	50	1	11000000	5005	11.50	1.65	12	0.98	3956.00	27613.00	70900	20230714	-35.83	19600	20220930	132.14	70900	-35.83	20230714	20550	121.41	20230103	70900	-35.83	20230714	19600	132.14	20220930	4.17	N	053610	500	55 억	375897	N	N	0	N	N
135	20230808	110446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45800	-100	5	-0.22	4383719950	95200	41.83	46300	47050	45200	59600	32150	45900	46047.48	3.42	-5541	48000	46950	46100	45050	44200	46850	44950	55	13725	500	30290	50	1	11000000	5038	11.58	1.66	12	0.87	3956.00	27613.00	70900	20230714	-35.40	19600	20220930	133.67	70900	-35.40	20230714	20550	122.87	20230103	70900	-35.40	20230714	19600	133.67	20220930	4.17	N	053610	500	55 억	375897	N	N	0	N	N
136	20230808	100454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46200	300	2	0.65	2746204650	59238	26.03	46300	47050	45800	59600	32150	45900	46358.84	3.42	-12717	48000	46950	46100	45050	44200	46850	44950	55	13725	500	30290	50	1	11000000	5082	11.68	1.67	12	0.54	3956.00	27613.00	70900	20230714	-34.84	19600	20220930	135.71	70900	-34.84	20230714	20550	124.82	20230103	70900	-34.84	20230714	19600	135.71	20220930	4.17	N	053610	500	55 억	375897	N	N	0	N	N
137	20230808	090453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46250	350	2	0.76	537577200	11587	5.09	46300	46800	45800	59600	32150	45900	46394.90	3.42	-2128	48000	46950	46100	45050	44200	46850	44950	55	13725	500	30290	50	1	11000000	5088	11.69	1.67	12	0.11	3956.00	27613.00	70900	20230714	-34.77	19600	20220930	135.97	70900	-34.77	20230714	20550	125.06	20230103	70900	-34.77	20230714	19600	135.97	20220930	4.17	N	053610	500	55 억	375897	N	N	0	N	N
138	20230807	160451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45900	-800	5	-1.71	10418110200	226018	98.52	45900	47150	45250	60700	32700	46700	46094.72	3.17	23049	49866	48282	46966	45382	44066	47625	44725	55	14000	500	30820	50	1	11000000	5049	11.60	1.66	12	2.05	3956.00	27613.00	70900	20230714	-35.26	19600	20220930	134.18	70900	-35.26	20230714	20550	123.36	20230103	70900	-35.26	20230714	19600	134.18	20220930	4.27	N	053610	500	55 억	348995	N	N	0	N	N
139	20230807	150450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45600	-1100	5	-2.36	9962297200	216061	94.18	45900	47150	45250	60700	32700	46700	46108.44	3.17	19721	49866	48282	46966	45382	44066	47625	44725	55	14000	500	30820	50	1	11000000	5016	11.53	1.65	12	1.96	3956.00	27613.00	70900	20230714	-35.68	19600	20220930	132.65	70900	-35.68	20230714	20550	121.90	20230103	70900	-35.68	20230714	19600	132.65	20220930	4.27	N	053610	500	55 억	348995	N	N	0	N	N
140	20230807	140452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45750	-950	5	-2.03	8429410950	182482	79.55	45900	47150	45250	60700	32700	46700	46192.82	3.17	7380	49866	48282	46966	45382	44066	47625	44725	55	14000	500	30820	50	1	11000000	5033	11.56	1.66	12	1.66	3956.00	27613.00	70900	20230714	-35.47	19600	20220930	133.42	70900	-35.47	20230714	20550	122.63	20230103	70900	-35.47	20230714	19600	133.42	20220930	4.27	N	053610	500	55 억	348995	N	N	0	N	N
141	20230807	130448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46550	-150	5	-0.32	7188575650	155437	67.76	45900	47150	45250	60700	32700	46700	46247.21	3.17	447	49866	48282	46966	45382	44066	47625	44725	55	14000	500	30820	50	1	11000000	5121	11.77	1.69	12	1.41	3956.00	27613.00	70900	20230714	-34.34	19600	20220930	137.50	70900	-34.34	20230714	20550	126.52	20230103	70900	-34.34	20230714	19600	137.50	20220930	4.27	N	053610	500	55 억	348995	N	N	0	N	N
142	20230807	120447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46550	-150	5	-0.32	6109943500	132198	57.63	45900	47150	45250	60700	32700	46700	46217.74	3.17	5448	49866	48282	46966	45382	44066	47625	44725	55	14000	500	30820	50	1	11000000	5121	11.77	1.69	12	1.20	3956.00	27613.00	70900	20230714	-34.34	19600	20220930	137.50	70900	-34.34	20230714	20550	126.52	20230103	70900	-34.34	20230714	19600	137.50	20220930	4.27	N	053610	500	55 억	348995	N	N	0	N	N
143	20230807	110444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46200	-500	5	-1.07	4900274100	106150	46.27	45900	47150	45250	60700	32700	46700	46163.14	3.17	3880	49866	48282	46966	45382	44066	47625	44725	55	14000	500	30820	50	1	11000000	5082	11.68	1.67	12	0.97	3956.00	27613.00	70900	20230714	-34.84	19600	20220930	135.71	70900	-34.84	20230714	20550	124.82	20230103	70900	-34.84	20230714	19600	135.71	20220930	4.27	N	053610	500	55 억	348995	N	N	0	N	N
144	20230807	100448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	45900	-800	5	-1.71	3729460250	80783	35.21	45900	47150	45250	60700	32700	46700	46165.71	3.17	1242	49866	48282	46966	45382	44066	47625	44725	55	14000	500	30820	50	1	11000000	5049	11.60	1.66	12	0.73	3956.00	27613.00	70900	20230714	-35.26	19600	20220930	134.18	70900	-35.26	20230714	20550	123.36	20230103	70900	-35.26	20230714	19600	134.18	20220930	4.27	N	053610	500	55 억	348995	N	N	0	N	N
145	20230807	090448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46100	-600	5	-1.28	797252750	17360	7.57	45900	46550	45550	60700	32700	46700	45919.98	3.17	-2183	49866	48282	46966	45382	44066	47625	44725	55	14000	500	30820	50	1	11000000	5071	11.65	1.67	12	0.16	3956.00	27613.00	70900	20230714	-34.98	19600	20220930	135.20	70900	-34.98	20230714	20550	124.33	20230103	70900	-34.98	20230714	19600	135.20	20220930	4.27	N	053610	500	55 억	348995	N	N	0	N	N
146	20230804	160444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46700	-1050	5	-2.20	10684109750	227803	42.74	47450	48550	45650	62000	33450	47750	46896.70	2.86	30897	52050	49900	48050	45900	44050	48975	44975	55	14275	500	31510	50	1	11000000	5137	11.80	1.69	12	2.07	3956.00	27613.00	70900	20230714	-34.13	19600	20220930	138.27	70900	-34.13	20230714	20550	127.25	20230103	70900	-34.13	20230714	19600	138.27	20220930	4.48	N	053610	500	55 억	315078	N	N	0	N	N
147	20230804	150445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46550	-1200	5	-2.51	10026258100	213682	40.09	47450	48550	45650	62000	33450	47750	46916.20	2.86	30433	52050	49900	48050	45900	44050	48975	44975	55	14275	500	31510	50	1	11000000	5121	11.77	1.69	12	1.94	3956.00	27613.00	70900	20230714	-34.34	19600	20220930	137.50	70900	-34.34	20230714	20550	126.52	20230103	70900	-34.34	20230714	19600	137.50	20220930	4.48	N	053610	500	55 억	315078	N	N	0	N	N
148	20230804	140451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46550	-1200	5	-2.51	8967830000	191046	35.85	47450	48550	45650	62000	33450	47750	46935.00	2.86	30377	52050	49900	48050	45900	44050	48975	44975	55	14275	500	31510	50	1	11000000	5121	11.77	1.69	12	1.74	3956.00	27613.00	70900	20230714	-34.34	19600	20220930	137.50	70900	-34.34	20230714	20550	126.52	20230103	70900	-34.34	20230714	19600	137.50	20220930	4.48	N	053610	500	55 억	315078	N	N	0	N	N
149	20230804	130443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46700	-1050	5	-2.20	8181636700	174174	32.68	47450	48550	45650	62000	33450	47750	46967.94	2.86	28824	52050	49900	48050	45900	44050	48975	44975	55	14275	500	31510	50	1	11000000	5137	11.80	1.69	12	1.58	3956.00	27613.00	70900	20230714	-34.13	19600	20220930	138.27	70900	-34.13	20230714	20550	127.25	20230103	70900	-34.13	20230714	19600	138.27	20220930	4.48	N	053610	500	55 억	315078	N	N	0	N	N
150	20230804	120444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47000	-750	5	-1.57	7707231650	164013	30.77	47450	48550	45650	62000	33450	47750	46985.38	2.86	26909	52050	49900	48050	45900	44050	48975	44975	55	14275	500	31510	50	1	11000000	5170	11.88	1.70	12	1.49	3956.00	27613.00	70900	20230714	-33.71	19600	20220930	139.80	70900	-33.71	20230714	20550	128.71	20230103	70900	-33.71	20230714	19600	139.80	20220930	4.48	N	053610	500	55 억	315078	N	N	0	N	N
151	20230804	110446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46650	-1100	5	-2.30	6073563300	128892	24.18	47450	48550	45650	62000	33450	47750	47114.77	2.86	15175	52050	49900	48050	45900	44050	48975	44975	55	14275	500	31510	50	1	11000000	5132	11.79	1.69	12	1.17	3956.00	27613.00	70900	20230714	-34.20	19600	20220930	138.01	70900	-34.20	20230714	20550	127.01	20230103	70900	-34.20	20230714	19600	138.01	20220930	4.48	N	053610	500	55 억	315078	N	N	0	N	N
152	20230804	100440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47250	-500	5	-1.05	4570395450	96911	18.18	47450	48550	45650	62000	33450	47750	47152.53	2.86	12827	52050	49900	48050	45900	44050	48975	44975	55	14275	500	31510	50	1	11000000	5198	11.94	1.71	12	0.88	3956.00	27613.00	70900	20230714	-33.36	19600	20220930	141.07	70900	-33.36	20230714	20550	129.93	20230103	70900	-33.36	20230714	19600	141.07	20220930	4.48	N	053610	500	55 억	315078	N	N	0	N	N
153	20230804	090440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47200	-550	5	-1.15	1286810750	27586	5.18	47450	47600	45650	62000	33450	47750	46591.25	2.86	4763	52050	49900	48050	45900	44050	48975	44975	55	14275	500	31510	50	1	11000000	5192	11.93	1.71	12	0.25	3956.00	27613.00	70900	20230714	-33.43	19600	20220930	140.82	70900	-33.43	20230714	20550	129.68	20230103	70900	-33.43	20230714	19600	140.82	20220930	4.48	N	053610	500	55 억	315078	N	N	0	N	N
154	20230803	160441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47750	-2250	5	-4.50	25208667050	529104	120.20	49900	50200	46200	65000	35000	50000	47643.87	2.38	21913	58466	54232	51966	47732	45466	53100	46600	55	15000	500	33000	50	1	11000000	5253	12.07	1.73	12	4.81	3956.00	27613.00	70900	20230714	-32.65	19600	20220930	143.62	70900	-32.65	20230714	20550	132.36	20230103	70900	-32.65	20230714	19600	143.62	20220930	4.69	N	053610	500	55 억	261537	N	N	0	N	N
155	20230803	150444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47700	-2300	5	-4.60	24115504800	506174	114.99	49900	50200	46200	65000	35000	50000	47642.71	2.38	23634	58466	54232	51966	47732	45466	53100	46600	55	15000	500	33000	50	1	11000000	5247	12.06	1.73	12	4.60	3956.00	27613.00	70900	20230714	-32.72	19600	20220930	143.37	70900	-32.72	20230714	20550	132.12	20230103	70900	-32.72	20230714	19600	143.37	20220930	4.69	N	053610	500	55 억	261537	N	N	0	N	N
156	20230803	140439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	47300	-2700	5	-5.40	19759632650	415040	94.29	49900	50200	46200	65000	35000	50000	47608.98	2.38	50667	58466	54232	51966	47732	45466	53100	46600	55	15000	500	33000	50	1	11000000	5203	11.96	1.71	12	3.77	3956.00	27613.00	70900	20230714	-33.29	19600	20220930	141.33	70900	-33.29	20230714	20550	130.17	20230103	70900	-33.29	20230714	19600	141.33	20220930	4.69	N	053610	500	55 억	261537	N	N	0	N	N
157	20230803	130443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46800	-3200	5	-6.40	17246003350	361756	82.18	49900	50200	46200	65000	35000	50000	47673.02	2.38	59604	58466	54232	51966	47732	45466	53100	46600	55	15000	500	33000	50	1	11000000	5148	11.83	1.69	12	3.29	3956.00	27613.00	70900	20230714	-33.99	19600	20220930	138.78	70900	-33.99	20230714	20550	127.74	20230103	70900	-33.99	20230714	19600	138.78	20220930	4.69	N	053610	500	55 억	261537	N	N	0	N	N
158	20230803	120443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46350	-3650	5	-7.30	14948414800	312410	70.97	49900	50200	46250	65000	35000	50000	47848.70	2.38	62124	58466	54232	51966	47732	45466	53100	46600	55	15000	500	33000	50	1	11000000	5099	11.72	1.68	12	2.84	3956.00	27613.00	70900	20230714	-34.63	19600	20220930	136.48	70900	-34.63	20230714	20550	125.55	20230103	70900	-34.63	20230714	19600	136.48	20220930	4.69	N	053610	500	55 억	261537	N	N	0	N	N
159	20230803	110439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	46550	-3450	5	-6.90	12914813150	268663	61.03	49900	50200	46450	65000	35000	50000	48070.67	2.38	50522	58466	54232	51966	47732	45466	53100	46600	55	15000	500	33000	50	1	11000000	5121	11.77	1.69	12	2.44	3956.00	27613.00	70900	20230714	-34.34	19600	20220930	137.50	70900	-34.34	20230714	20550	126.52	20230103	70900	-34.34	20230714	19600	137.50	20220930	4.69	N	053610	500	55 억	261537	N	N	0	N	N
160	20230803	100439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48200	-1800	5	-3.60	7653267800	157328	35.74	49900	50200	47850	65000	35000	50000	48645.29	2.38	15812	58466	54232	51966	47732	45466	53100	46600	55	15000	500	33000	50	1	11000000	5302	12.18	1.75	12	1.43	3956.00	27613.00	70900	20230714	-32.02	19600	20220930	145.92	70900	-32.02	20230714	20550	134.55	20230103	70900	-32.02	20230714	19600	145.92	20220930	4.69	N	053610	500	55 억	261537	N	N	0	N	N
161	20230803	090439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	48950	-1050	5	-2.10	1224523400	24828	5.64	49900	50200	48600	65000	35000	50000	49320.23	2.38	6371	58466	54232	51966	47732	45466	53100	46600	55	15000	500	33000	50	1	11000000	5385	12.37	1.77	12	0.23	3956.00	27613.00	70900	20230714	-30.96	19600	20220930	149.74	70900	-30.96	20230714	20550	138.20	20230103	70900	-30.96	20230714	19600	149.74	20220930	4.69	N	053610	500	55 억	261537	N	N	0	N	N
162	20230802	160441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50000	-3600	5	-6.72	22872932400	435197	99.29	53700	56200	49700	69600	37600	53600	52558.88	1.81	60906	59933	56766	53833	50666	47733	55300	49200	55	16000	500	35370	100	1	11000000	5500	12.64	1.81	12	3.96	3956.00	27613.00	70900	20230714	-29.48	19600	20220930	155.10	70900	-29.48	20230714	20550	143.31	20230103	70900	-29.48	20230714	19600	155.10	20220930	4.71	N	053610	500	55 억	199173	N	N	0	N	N
163	20230802	150447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	50300	-3300	5	-6.16	20377249900	385277	87.90	53700	56200	50000	69600	37600	53600	52886.92	1.81	36083	59933	56766	53833	50666	47733	55300	49200	55	16000	500	35370	100	1	11000000	5533	12.71	1.82	12	3.50	3956.00	27613.00	70900	20230714	-29.06	19600	20220930	156.63	70900	-29.06	20230714	20550	144.77	20230103	70900	-29.06	20230714	19600	156.63	20220930	4.71	N	053610	500	55 억	199173	N	N	0	N	N
164	20230802	140441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51000	-2600	5	-4.85	17500761400	328336	74.91	53700	56200	50500	69600	37600	53600	53299.92	1.81	24778	59933	56766	53833	50666	47733	55300	49200	55	16000	500	35370	100	1	11000000	5610	12.89	1.85	12	2.98	3956.00	27613.00	70900	20230714	-28.07	19600	20220930	160.20	70900	-28.07	20230714	20550	148.18	20230103	70900	-28.07	20230714	19600	160.20	20220930	4.71	N	053610	500	55 억	199173	N	N	0	N	N
165	20230802	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51500	-2100	5	-3.92	15088984700	281111	64.14	53700	56200	51400	69600	37600	53600	53676.69	1.81	9942	59933	56766	53833	50666	47733	55300	49200	55	16000	500	35370	100	1	11000000	5665	13.02	1.87	12	2.56	3956.00	27613.00	70900	20230714	-27.36	19600	20220930	162.76	70900	-27.36	20230714	20550	150.61	20230103	70900	-27.36	20230714	19600	162.76	20220930	4.71	N	053610	500	55 억	199173	N	N	0	N	N
166	20230802	120436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	51900	-1700	5	-3.17	13405188900	248515	56.70	53700	56200	51700	69600	37600	53600	53943.37	1.81	12260	59933	56766	53833	50666	47733	55300	49200	55	16000	500	35370	100	1	11000000	5709	13.12	1.88	12	2.26	3956.00	27613.00	70900	20230714	-26.80	19600	20220930	164.80	70900	-26.80	20230714	20550	152.55	20230103	70900	-26.80	20230714	19600	164.80	20220930	4.71	N	053610	500	55 억	199173	N	N	0	N	N
167	20230802	110435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52800	-800	5	-1.49	11274180800	207690	47.38	53700	56200	52200	69600	37600	53600	54288.99	1.81	7572	59933	56766	53833	50666	47733	55300	49200	55	16000	500	35370	100	1	11000000	5808	13.35	1.91	12	1.89	3956.00	27613.00	70900	20230714	-25.53	19600	20220930	169.39	70900	-25.53	20230714	20550	156.93	20230103	70900	-25.53	20230714	19600	169.39	20220930	4.71	N	053610	500	55 억	199173	N	N	0	N	N
168	20230802	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	54600	1000	2	1.87	7954628800	145684	33.24	53700	56200	52600	69600	37600	53600	54613.03	1.81	-2743	59933	56766	53833	50666	47733	55300	49200	55	16000	500	35370	100	1	11000000	6006	13.80	1.98	12	1.32	3956.00	27613.00	70900	20230714	-22.99	19600	20220930	178.57	70900	-22.99	20230714	20550	165.69	20230103	70900	-22.99	20230714	19600	178.57	20220930	4.71	N	053610	500	55 억	199173	N	N	0	N	N
169	20230802	090437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	54100	500	2	0.93	1101576400	20565	4.69	53700	54300	52600	69600	37600	53600	53562.70	1.81	-4518	59933	56766	53833	50666	47733	55300	49200	55	16000	500	35370	100	1	11000000	5951	13.68	1.96	12	0.19	3956.00	27613.00	70900	20230714	-23.70	19600	20220930	176.02	70900	-23.70	20230714	20550	163.26	20230103	70900	-23.70	20230714	19600	176.02	20220930	4.71	N	053610	500	55 억	199173	N	N	0	N	N
170	20230801	160438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53600	-1700	5	-3.07	23219367800	434117	100.08	55400	57000	50900	71800	38800	55300	53485.74	1.77	-7354	59433	57366	55933	53866	52433	56650	53150	55	16500	500	36490	100	1	11000000	5896	13.55	1.94	12	3.95	3956.00	27613.00	70900	20230714	-24.40	19600	20220930	173.47	70900	-24.40	20230714	20550	160.83	20230103	70900	-24.40	20230714	19600	173.47	20220930	4.29	N	053610	500	55 억	194844	N	N	0	N	N
171	20230801	150434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53800	-1500	5	-2.71	21860801200	408806	94.24	55400	57000	50900	71800	38800	55300	53474.53	1.77	-9674	59433	57366	55933	53866	52433	56650	53150	55	16500	500	36490	100	1	11000000	5918	13.60	1.95	12	3.72	3956.00	27613.00	70900	20230714	-24.12	19600	20220930	174.49	70900	-24.12	20230714	20550	161.80	20230103	70900	-24.12	20230714	19600	174.49	20220930	4.29	N	053610	500	55 억	194844	N	N	0	N	N
172	20230801	140444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52900	-2400	5	-4.34	19966803700	373310	86.06	55400	57000	50900	71800	38800	55300	53485.60	1.77	-8527	59433	57366	55933	53866	52433	56650	53150	55	16500	500	36490	100	1	11000000	5819	13.37	1.92	12	3.39	3956.00	27613.00	70900	20230714	-25.39	19600	20220930	169.90	70900	-25.39	20230714	20550	157.42	20230103	70900	-25.39	20230714	19600	169.90	20220930	4.29	N	053610	500	55 억	194844	N	N	0	N	N
173	20230801	130434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	53800	-1500	5	-2.71	18142832200	338999	78.15	55400	57000	50900	71800	38800	55300	53518.57	1.77	-7740	59433	57366	55933	53866	52433	56650	53150	55	16500	500	36490	100	1	11000000	5918	13.60	1.95	12	3.08	3956.00	27613.00	70900	20230714	-24.12	19600	20220930	174.49	70900	-24.12	20230714	20550	161.80	20230103	70900	-24.12	20230714	19600	174.49	20220930	4.29	N	053610	500	55 억	194844	N	N	0	N	N
174	20230801	120435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52800	-2500	5	-4.52	15712924000	293563	67.67	55400	57000	50900	71800	38800	55300	53524.57	1.77	-9432	59433	57366	55933	53866	52433	56650	53150	55	16500	500	36490	100	1	11000000	5808	13.35	1.91	12	2.67	3956.00	27613.00	70900	20230714	-25.53	19600	20220930	169.39	70900	-25.53	20230714	20550	156.93	20230103	70900	-25.53	20230714	19600	169.39	20220930	4.29	N	053610	500	55 억	194844	N	N	0	N	N
175	20230801	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52300	-3000	5	-5.42	12260408900	227044	52.34	55400	57000	52000	71800	38800	55300	53999.85	1.77	-6025	59433	57366	55933	53866	52433	56650	53150	55	16500	500	36490	100	1	11000000	5753	13.22	1.89	12	2.06	3956.00	27613.00	70900	20230714	-26.23	19600	20220930	166.84	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	19600	166.84	20220930	4.29	N	053610	500	55 억	194844	N	N	0	N	N
176	20230801	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	52700	-2600	5	-4.70	9426825000	173188	39.92	55400	57000	52000	71800	38800	55300	54430.91	1.77	3752	59433	57366	55933	53866	52433	56650	53150	55	16500	500	36490	100	1	11000000	5797	13.32	1.91	12	1.57	3956.00	27613.00	70900	20230714	-25.67	19600	20220930	168.88	70900	-25.67	20230714	20550	156.45	20230103	70900	-25.67	20230714	19600	168.88	20220930	4.29	N	053610	500	55 억	194844	N	N	0	N	N
177	20230801	090431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	54400	-900	5	-1.63	609830900	11099	2.56	55400	55400	54400	71800	38800	55300	54943.03	1.77	-4410	59433	57366	55933	53866	52433	56650	53150	55	16500	500	36490	100	1	11000000	5984	13.75	1.97	12	0.10	3956.00	27613.00	70900	20230714	-23.27	19600	20220930	177.55	70900	-23.27	20230714	20550	164.72	20230103	70900	-23.27	20230714	19600	177.55	20220930	4.29	N	053610	500	55 억	194844	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History