KissMeData/217190/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

77 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	160956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12870	70	2	0.55	538335240	42058	94.41	12800	13080	12560	16640	8960	12800	12799.83	0.85	12827	13520	13160	12830	12470	12140	13340	12650	44	3840	500	9210	10	1	8769174	1129	9.23	2.81	12	0.48	1395.00	4588.00	18160	20230717	-29.13	4550	20220930	182.86	18160	-29.13	20230717	4600	179.78	20230103	18160	-29.13	20230717	4550	182.86	20220930	4.31	N	217190	500	43 억	74549	N	N	0	N	N
3	20230831	151231	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13060	260	2	2.03	524318170	40981	91.99	12800	13080	12560	16640	8960	12800	12794.18	0.85	12894	13520	13160	12830	12470	12140	13340	12650	44	3840	500	9210	10	1	8769174	1145	9.36	2.85	12	0.47	1395.00	4588.00	18160	20230717	-28.08	4550	20220930	187.03	18160	-28.08	20230717	4600	183.91	20230103	18160	-28.08	20230717	4550	187.03	20220930	4.31	N	217190	500	43 억	74549	N	N	0	N	N
4	20230831	141341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12870	70	2	0.55	365541530	28741	64.52	12800	12940	12560	16640	8960	12800	12718.47	0.85	11282	13520	13160	12830	12470	12140	13340	12650	44	3840	500	9210	10	1	8769174	1129	9.23	2.81	12	0.33	1395.00	4588.00	18160	20230717	-29.13	4550	20220930	182.86	18160	-29.13	20230717	4600	179.78	20230103	18160	-29.13	20230717	4550	182.86	20220930	4.31	N	217190	500	43 억	74549	N	N	0	N	N
5	20230831	131301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12670	-130	5	-1.02	301135140	23722	53.25	12800	12940	12560	16640	8960	12800	12694.34	0.85	10316	13520	13160	12830	12470	12140	13340	12650	44	3840	500	9210	10	1	8769174	1111	9.08	2.76	12	0.27	1395.00	4588.00	18160	20230717	-30.23	4550	20220930	178.46	18160	-30.23	20230717	4600	175.43	20230103	18160	-30.23	20230717	4550	178.46	20220930	4.31	N	217190	500	43 억	74549	N	N	0	N	N
6	20230831	121351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12770	-30	5	-0.23	259344410	20431	45.86	12800	12940	12560	16640	8960	12800	12693.67	0.85	8554	13520	13160	12830	12470	12140	13340	12650	44	3840	500	9210	10	1	8769174	1120	9.15	2.78	12	0.23	1395.00	4588.00	18160	20230717	-29.68	4550	20220930	180.66	18160	-29.68	20230717	4600	177.61	20230103	18160	-29.68	20230717	4550	180.66	20220930	4.31	N	217190	500	43 억	74549	N	N	0	N	N
7	20230831	111821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12620	-180	5	-1.41	223434550	17604	39.52	12800	12940	12560	16640	8960	12800	12692.26	0.85	7090	13520	13160	12830	12470	12140	13340	12650	44	3840	500	9210	10	1	8769174	1107	9.05	2.75	12	0.20	1395.00	4588.00	18160	20230717	-30.51	4550	20220930	177.36	18160	-30.51	20230717	4600	174.35	20230103	18160	-30.51	20230717	4550	177.36	20220930	4.31	N	217190	500	43 억	74549	N	N	0	N	N
8	20230831	101437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12730	-70	5	-0.55	153292390	12125	27.22	12800	12890	12560	16640	8960	12800	12642.67	0.85	4102	13520	13160	12830	12470	12140	13340	12650	44	3840	500	9210	10	1	8769174	1116	9.13	2.77	12	0.14	1395.00	4588.00	18160	20230717	-29.90	4550	20220930	179.78	18160	-29.90	20230717	4600	176.74	20230103	18160	-29.90	20230717	4550	179.78	20220930	4.31	N	217190	500	43 억	74549	N	N	0	N	N
9	20230831	091302	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12760	-40	5	-0.31	4132980	324	0.73	12800	12890	12630	16640	8960	12800	12756.11	0.85	-37	13520	13160	12830	12470	12140	13340	12650	44	3840	500	9210	10	1	8769174	1119	9.15	2.78	12	0.00	1395.00	4588.00	18160	20230717	-29.74	4550	20220930	180.44	18160	-29.74	20230717	4600	177.39	20230103	18160	-29.74	20230717	4550	180.44	20220930	4.31	N	217190	500	43 억	74549	N	N	0	N	N
10	20230830	161000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12800	450	2	3.64	574174780	44539	54.91	12500	13190	12500	16050	8650	12350	12891.51	0.70	16195	13390	12870	12580	12060	11770	12725	11915	44	3700	500	8890	10	1	8769174	1122	9.18	2.79	12	0.51	1395.00	4588.00	18160	20230717	-29.52	4550	20220930	181.32	18160	-29.52	20230717	4600	178.26	20230103	18160	-29.52	20230717	4550	181.32	20220930	4.33	N	217190	500	43 억	60980	N	N	0	N	N
11	20230830	151206	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12800	450	2	3.64	560677130	43486	53.61	12500	13190	12500	16050	8650	12350	12893.28	0.70	16425	13390	12870	12580	12060	11770	12725	11915	44	3700	500	8890	10	1	8769174	1122	9.18	2.79	12	0.50	1395.00	4588.00	18160	20230717	-29.52	4550	20220930	181.32	18160	-29.52	20230717	4600	178.26	20230103	18160	-29.52	20230717	4550	181.32	20220930	4.33	N	217190	500	43 억	60980	N	N	0	N	N
12	20230830	141256	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12860	510	2	4.13	487500620	37779	46.58	12500	13190	12500	16050	8650	12350	12904.01	0.70	15228	13390	12870	12580	12060	11770	12725	11915	44	3700	500	8890	10	1	8769174	1128	9.22	2.80	12	0.43	1395.00	4588.00	18160	20230717	-29.19	4550	20220930	182.64	18160	-29.19	20230717	4600	179.57	20230103	18160	-29.19	20230717	4550	182.64	20220930	4.33	N	217190	500	43 억	60980	N	N	0	N	N
13	20230830	131247	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12930	580	2	4.70	427594380	33095	40.80	12500	13190	12500	16050	8650	12350	12920.21	0.70	14205	13390	12870	12580	12060	11770	12725	11915	44	3700	500	8890	10	1	8769174	1134	9.27	2.82	12	0.38	1395.00	4588.00	18160	20230717	-28.80	4550	20220930	184.18	18160	-28.80	20230717	4600	181.09	20230103	18160	-28.80	20230717	4550	184.18	20220930	4.33	N	217190	500	43 억	60980	N	N	0	N	N
14	20230830	121259	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12910	560	2	4.53	405008050	31339	38.64	12500	13190	12500	16050	8650	12350	12923.45	0.70	13912	13390	12870	12580	12060	11770	12725	11915	44	3700	500	8890	10	1	8769174	1132	9.25	2.81	12	0.36	1395.00	4588.00	18160	20230717	-28.91	4550	20220930	183.74	18160	-28.91	20230717	4600	180.65	20230103	18160	-28.91	20230717	4550	183.74	20220930	4.33	N	217190	500	43 억	60980	N	N	0	N	N
15	20230830	111801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12930	580	2	4.70	397999810	30797	37.97	12500	13190	12500	16050	8650	12350	12923.33	0.70	13912	13390	12870	12580	12060	11770	12725	11915	44	3700	500	8890	10	1	8769174	1134	9.27	2.82	12	0.35	1395.00	4588.00	18160	20230717	-28.80	4550	20220930	184.18	18160	-28.80	20230717	4600	181.09	20230103	18160	-28.80	20230717	4550	184.18	20220930	4.33	N	217190	500	43 억	60980	N	N	0	N	N
16	20230830	101340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13100	750	2	6.07	328857980	25439	31.36	12500	13190	12500	16050	8650	12350	12927.32	0.70	11869	13390	12870	12580	12060	11770	12725	11915	44	3700	500	8890	10	1	8769174	1149	9.39	2.86	12	0.29	1395.00	4588.00	18160	20230717	-27.86	4550	20220930	187.91	18160	-27.86	20230717	4600	184.78	20230103	18160	-27.86	20230717	4550	187.91	20220930	4.33	N	217190	500	43 억	60980	N	N	0	N	N
17	20230830	091240	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12800	450	2	3.64	82928710	6516	8.03	12500	13000	12500	16050	8650	12350	12726.94	0.70	857	13390	12870	12580	12060	11770	12725	11915	44	3700	500	8890	10	1	8769174	1122	9.18	2.79	12	0.07	1395.00	4588.00	18160	20230717	-29.52	4550	20220930	181.32	18160	-29.52	20230717	4600	178.26	20230103	18160	-29.52	20230717	4550	181.32	20220930	4.33	N	217190	500	43 억	60980	N	N	0	N	N
18	20230829	160953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12350	-600	5	-4.63	1014933110	80999	340.82	12950	13100	12290	16830	9070	12950	12530.40	0.55	5978	13370	13160	12990	12780	12610	13075	12695	44	3880	500	9320	10	1	8769174	1083	8.85	2.69	12	0.92	1395.00	4588.00	18160	20230717	-31.99	4550	20220930	171.43	18160	-31.99	20230717	4600	168.48	20230103	18160	-31.99	20230717	4550	171.43	20220930	4.35	N	217190	500	43 억	48427	N	N	0	N	N
19	20230829	151215	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12370	-580	5	-4.48	893566300	71293	299.98	12950	13100	12310	16830	9070	12950	12533.72	0.55	6006	13370	13160	12990	12780	12610	13075	12695	44	3880	500	9320	10	1	8769174	1085	8.87	2.70	12	0.81	1395.00	4588.00	18160	20230717	-31.88	4550	20220930	171.87	18160	-31.88	20230717	4600	168.91	20230103	18160	-31.88	20230717	4550	171.87	20220930	4.35	N	217190	500	43 억	48427	N	N	0	N	N
20	20230829	141341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12400	-550	5	-4.25	546818710	43244	181.96	12950	13100	12370	16830	9070	12950	12644.96	0.55	5281	13370	13160	12990	12780	12610	13075	12695	44	3880	500	9320	10	1	8769174	1087	8.89	2.70	12	0.49	1395.00	4588.00	18160	20230717	-31.72	4550	20220930	172.53	18160	-31.72	20230717	4600	169.57	20230103	18160	-31.72	20230717	4550	172.53	20220930	4.35	N	217190	500	43 억	48427	N	N	0	N	N
21	20230829	131244	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12810	-140	5	-1.08	196704230	15300	64.38	12950	13100	12710	16830	9070	12950	12856.49	0.55	4069	13370	13160	12990	12780	12610	13075	12695	44	3880	500	9320	10	1	8769174	1123	9.18	2.79	12	0.17	1395.00	4588.00	18160	20230717	-29.46	4550	20220930	181.54	18160	-29.46	20230717	4600	178.48	20230103	18160	-29.46	20230717	4550	181.54	20220930	4.35	N	217190	500	43 억	48427	N	N	0	N	N
22	20230829	121336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12940	-10	5	-0.08	176063090	13694	57.62	12950	13100	12710	16830	9070	12950	12856.95	0.55	3856	13370	13160	12990	12780	12610	13075	12695	44	3880	500	9320	10	1	8769174	1135	9.28	2.82	12	0.16	1395.00	4588.00	18160	20230717	-28.74	4550	20220930	184.40	18160	-28.74	20230717	4600	181.30	20230103	18160	-28.74	20230717	4550	184.40	20220930	4.35	N	217190	500	43 억	48427	N	N	0	N	N
23	20230829	112015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12920	-30	5	-0.23	174007480	13535	56.95	12950	13100	12710	16830	9070	12950	12856.11	0.55	3861	13370	13160	12990	12780	12610	13075	12695	44	3880	500	9320	10	1	8769174	1133	9.26	2.82	12	0.15	1395.00	4588.00	18160	20230717	-28.85	4550	20220930	183.96	18160	-28.85	20230717	4600	180.87	20230103	18160	-28.85	20230717	4550	183.96	20220930	4.35	N	217190	500	43 억	48427	N	N	0	N	N
24	20230829	101435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12980	30	2	0.23	145531920	11318	47.62	12950	13100	12710	16830	9070	12950	12858.45	0.55	2665	13370	13160	12990	12780	12610	13075	12695	44	3880	500	9320	10	1	8769174	1138	9.30	2.83	12	0.13	1395.00	4588.00	18160	20230717	-28.52	4550	20220930	185.27	18160	-28.52	20230717	4600	182.17	20230103	18160	-28.52	20230717	4550	185.27	20220930	4.35	N	217190	500	43 억	48427	N	N	0	N	N
25	20230829	090937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12840	-110	5	-0.85	7798970	605	2.55	12950	13000	12780	16830	9070	12950	12890.86	0.55	-236	13370	13160	12990	12780	12610	13075	12695	44	3880	500	9320	10	1	8769174	1126	9.20	2.80	12	0.01	1395.00	4588.00	18160	20230717	-29.30	4550	20220930	182.20	18160	-29.30	20230717	4600	179.13	20230103	18160	-29.30	20230717	4550	182.20	20220930	4.35	N	217190	500	43 억	48427	N	N	0	N	N
26	20230828	160926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12950	-190	5	-1.45	306682710	23729	38.99	13090	13200	12820	17080	9200	13140	12924.38	0.60	-2376	14346	13742	13216	12612	12086	14045	12915	44	3940	500	9460	10	1	8769174	1136	9.28	2.82	12	0.27	1395.00	4588.00	18160	20230717	-28.69	4550	20220930	184.62	18160	-28.69	20230717	4600	181.52	20230103	18160	-28.69	20230717	4550	184.62	20220930	4.39	N	217190	500	43 억	52630	N	N	0	N	N
27	20230828	150935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12890	-250	5	-1.90	267709560	20707	34.02	13090	13200	12850	17080	9200	13140	12928.46	0.60	-3469	14346	13742	13216	12612	12086	14045	12915	44	3940	500	9460	10	1	8769174	1130	9.24	2.81	12	0.24	1395.00	4588.00	18160	20230717	-29.02	4550	20220930	183.30	18160	-29.02	20230717	4600	180.22	20230103	18160	-29.02	20230717	4550	183.30	20220930	4.39	N	217190	500	43 억	52630	N	N	0	N	N
28	20230828	140937	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12870	-270	5	-2.05	209606380	16205	26.62	13090	13200	12850	17080	9200	13140	12934.67	0.60	-2991	14346	13742	13216	12612	12086	14045	12915	44	3940	500	9460	10	1	8769174	1129	9.23	2.81	12	0.18	1395.00	4588.00	18160	20230717	-29.13	4550	20220930	182.86	18160	-29.13	20230717	4600	179.78	20230103	18160	-29.13	20230717	4550	182.86	20220930	4.39	N	217190	500	43 억	52630	N	N	0	N	N
29	20230828	130945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12970	-170	5	-1.29	150472820	11618	19.09	13090	13200	12900	17080	9200	13140	12951.70	0.60	-1068	14346	13742	13216	12612	12086	14045	12915	44	3940	500	9460	10	1	8769174	1137	9.30	2.83	12	0.13	1395.00	4588.00	18160	20230717	-28.58	4550	20220930	185.05	18160	-28.58	20230717	4600	181.96	20230103	18160	-28.58	20230717	4550	185.05	20220930	4.39	N	217190	500	43 억	52630	N	N	0	N	N
30	20230828	120938	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12920	-220	5	-1.67	128214450	9896	16.26	13090	13200	12900	17080	9200	13140	12956.19	0.60	-353	14346	13742	13216	12612	12086	14045	12915	44	3940	500	9460	10	1	8769174	1133	9.26	2.82	12	0.11	1395.00	4588.00	18160	20230717	-28.85	4550	20220930	183.96	18160	-28.85	20230717	4600	180.87	20230103	18160	-28.85	20230717	4550	183.96	20220930	4.39	N	217190	500	43 억	52630	N	N	0	N	N
31	20230828	110933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12940	-200	5	-1.52	112834930	8708	14.31	13090	13200	12900	17080	9200	13140	12957.62	0.60	-227	14346	13742	13216	12612	12086	14045	12915	44	3940	500	9460	10	1	8769174	1135	9.28	2.82	12	0.10	1395.00	4588.00	18160	20230717	-28.74	4550	20220930	184.40	18160	-28.74	20230717	4600	181.30	20230103	18160	-28.74	20230717	4550	184.40	20220930	4.39	N	217190	500	43 억	52630	N	N	0	N	N
32	20230828	100923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12990	-150	5	-1.14	86725490	6687	10.99	13090	13200	12900	17080	9200	13140	12969.27	0.60	-207	14346	13742	13216	12612	12086	14045	12915	44	3940	500	9460	10	1	8769174	1139	9.31	2.83	12	0.08	1395.00	4588.00	18160	20230717	-28.47	4550	20220930	185.49	18160	-28.47	20230717	4600	182.39	20230103	18160	-28.47	20230717	4550	185.49	20220930	4.39	N	217190	500	43 억	52630	N	N	0	N	N
33	20230828	090936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13130	-10	5	-0.08	9070620	694	1.14	13090	13200	13000	17080	9200	13140	13070.06	0.60	-187	14346	13742	13216	12612	12086	14045	12915	44	3940	500	9460	10	1	8769174	1151	9.41	2.86	12	0.01	1395.00	4588.00	18160	20230717	-27.70	4550	20220930	188.57	18160	-27.70	20230717	4600	185.43	20230103	18160	-27.70	20230717	4550	188.57	20220930	4.39	N	217190	500	43 억	52630	N	N	0	N	N
34	20230825	160930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13140	-230	5	-1.72	787457930	60853	277.29	13070	13820	12690	17380	9360	13370	12940.08	0.62	-4566	14203	13786	13553	13136	12903	13670	13020	44	4010	500	9620	10	1	8769174	1152	9.42	2.86	12	0.69	1395.00	4588.00	18160	20230717	-27.64	4550	20220930	188.79	18160	-27.64	20230717	4600	185.65	20230103	18160	-27.64	20230717	4550	188.79	20220930	4.39	N	217190	500	43 억	54304	N	N	0	N	N
35	20230825	150936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13270	-100	5	-0.75	727811110	56372	256.87	13070	13370	12690	17380	9360	13370	12910.86	0.62	-4267	14203	13786	13553	13136	12903	13670	13020	44	4010	500	9620	10	1	8769174	1164	9.51	2.89	12	0.64	1395.00	4588.00	18160	20230717	-26.93	4550	20220930	191.65	18160	-26.93	20230717	4600	188.48	20230103	18160	-26.93	20230717	4550	191.65	20220930	4.39	N	217190	500	43 억	54304	N	N	0	N	N
36	20230825	140934	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12760	-610	5	-4.56	530309760	41162	187.56	13070	13370	12690	17380	9360	13370	12883.48	0.62	-2973	14203	13786	13553	13136	12903	13670	13020	44	4010	500	9620	10	1	8769174	1119	9.15	2.78	12	0.47	1395.00	4588.00	18160	20230717	-29.74	4550	20220930	180.44	18160	-29.74	20230717	4600	177.39	20230103	18160	-29.74	20230717	4550	180.44	20220930	4.39	N	217190	500	43 억	54304	N	N	0	N	N
37	20230825	130929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12830	-540	5	-4.04	383422830	29655	135.13	13070	13370	12740	17380	9360	13370	12929.45	0.62	-3882	14203	13786	13553	13136	12903	13670	13020	44	4010	500	9620	10	1	8769174	1125	9.20	2.80	12	0.34	1395.00	4588.00	18160	20230717	-29.35	4550	20220930	181.98	18160	-29.35	20230717	4600	178.91	20230103	18160	-29.35	20230717	4550	181.98	20220930	4.39	N	217190	500	43 억	54304	N	N	0	N	N
38	20230825	120930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12990	-380	5	-2.84	254604340	19609	89.35	13070	13370	12890	17380	9360	13370	12984.06	0.62	-4933	14203	13786	13553	13136	12903	13670	13020	44	4010	500	9620	10	1	8769174	1139	9.31	2.83	12	0.22	1395.00	4588.00	18160	20230717	-28.47	4550	20220930	185.49	18160	-28.47	20230717	4600	182.39	20230103	18160	-28.47	20230717	4550	185.49	20220930	4.39	N	217190	500	43 억	54304	N	N	0	N	N
39	20230825	110930	57	100.00	KOSDAQ	반도체	N	N	N	N	N	12930	-440	5	-3.29	183702130	14122	64.35	13070	13370	12900	17380	9360	13370	13008.22	0.62	-3934	14203	13786	13553	13136	12903	13670	13020	44	4010	500	9620	10	1	8769174	1134	9.27	2.82	12	0.16	1395.00	4588.00	18160	20230717	-28.80	4550	20220930	184.18	18160	-28.80	20230717	4600	181.09	20230103	18160	-28.80	20230717	4550	184.18	20220930	4.39	N	217190	500	43 억	54304	N	N	0	N	N
40	20230825	100935	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13010	-360	5	-2.69	86462740	6615	30.14	13070	13370	12970	17380	9360	13370	13070.71	0.62	-2498	14203	13786	13553	13136	12903	13670	13020	44	4010	500	9620	10	1	8769174	1141	9.33	2.84	12	0.08	1395.00	4588.00	18160	20230717	-28.36	4550	20220930	185.93	18160	-28.36	20230717	4600	182.83	20230103	18160	-28.36	20230717	4550	185.93	20220930	4.39	N	217190	500	43 억	54304	N	N	0	N	N
41	20230825	090928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13120	-250	5	-1.87	11836770	901	4.11	13070	13370	13070	17380	9360	13370	13137.37	0.62	-192	14203	13786	13553	13136	12903	13670	13020	44	4010	500	9620	10	1	8769174	1151	9.41	2.86	12	0.01	1395.00	4588.00	18160	20230717	-27.75	4550	20220930	188.35	18160	-27.75	20230717	4600	185.22	20230103	18160	-27.75	20230717	4550	188.35	20220930	4.39	N	217190	500	43 억	54304	N	N	0	N	N
42	20230824	160923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13370	-70	5	-0.52	297307060	21894	145.48	13560	13970	13320	17470	9410	13440	13579.39	0.59	1968	13953	13696	13493	13236	13033	13595	13135	44	4030	500	9670	10	1	8769174	1172	9.58	2.91	12	0.25	1395.00	4588.00	18160	20230717	-26.38	4550	20220930	193.85	18160	-26.38	20230717	4600	190.65	20230103	18160	-26.38	20230717	4550	193.85	20220930	4.43	N	217190	500	43 억	51744	N	N	0	N	N
43	20230824	150922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13420	-20	5	-0.15	285544090	21014	139.63	13560	13970	13320	17470	9410	13440	13588.28	0.59	2219	13953	13696	13493	13236	13033	13595	13135	44	4030	500	9670	10	1	8769174	1177	9.62	2.93	12	0.24	1395.00	4588.00	18160	20230717	-26.10	4550	20220930	194.95	18160	-26.10	20230717	4600	191.74	20230103	18160	-26.10	20230717	4550	194.95	20220930	4.43	N	217190	500	43 억	51744	N	N	0	N	N
44	20230824	140923	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	-110	5	-0.82	230626530	16907	112.34	13560	13970	13330	17470	9410	13440	13640.89	0.59	1667	13953	13696	13493	13236	13033	13595	13135	44	4030	500	9670	10	1	8769174	1169	9.56	2.91	12	0.19	1395.00	4588.00	18160	20230717	-26.60	4550	20220930	192.97	18160	-26.60	20230717	4600	189.78	20230103	18160	-26.60	20230717	4550	192.97	20220930	4.43	N	217190	500	43 억	51744	N	N	0	N	N
45	20230824	130926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	20	2	0.15	191438140	13984	92.92	13560	13970	13400	17470	9410	13440	13689.80	0.59	1073	13953	13696	13493	13236	13033	13595	13135	44	4030	500	9670	10	1	8769174	1180	9.65	2.93	12	0.16	1395.00	4588.00	18160	20230717	-25.88	4550	20220930	195.82	18160	-25.88	20230717	4600	192.61	20230103	18160	-25.88	20230717	4550	195.82	20220930	4.43	N	217190	500	43 억	51744	N	N	0	N	N
46	20230824	120929	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	140	2	1.04	142269760	10330	68.64	13560	13970	13520	17470	9410	13440	13772.48	0.59	587	13953	13696	13493	13236	13033	13595	13135	44	4030	500	9670	10	1	8769174	1191	9.73	2.96	12	0.12	1395.00	4588.00	18160	20230717	-25.22	4550	20220930	198.46	18160	-25.22	20230717	4600	195.22	20230103	18160	-25.22	20230717	4550	198.46	20220930	4.43	N	217190	500	43 억	51744	N	N	0	N	N
47	20230824	110925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13740	300	2	2.23	126333040	9156	60.84	13560	13970	13550	17470	9410	13440	13797.84	0.59	535	13953	13696	13493	13236	13033	13595	13135	44	4030	500	9670	10	1	8769174	1205	9.85	2.99	12	0.10	1395.00	4588.00	18160	20230717	-24.34	4550	20220930	201.98	18160	-24.34	20230717	4600	198.70	20230103	18160	-24.34	20230717	4550	201.98	20220930	4.43	N	217190	500	43 억	51744	N	N	0	N	N
48	20230824	100921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13830	390	2	2.90	90833440	6580	43.72	13560	13970	13550	17470	9410	13440	13804.47	0.59	143	13953	13696	13493	13236	13033	13595	13135	44	4030	500	9670	10	1	8769174	1213	9.91	3.01	12	0.08	1395.00	4588.00	18160	20230717	-23.84	4550	20220930	203.96	18160	-23.84	20230717	4600	200.65	20230103	18160	-23.84	20230717	4550	203.96	20220930	4.43	N	217190	500	43 억	51744	N	N	0	N	N
49	20230824	090924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13900	460	2	3.42	29364790	2139	14.21	13560	13900	13550	17470	9410	13440	13728.28	0.59	62	13953	13696	13493	13236	13033	13595	13135	44	4030	500	9670	10	1	8769174	1219	9.96	3.03	12	0.02	1395.00	4588.00	18160	20230717	-23.46	4550	20220930	205.49	18160	-23.46	20230717	4600	202.17	20230103	18160	-23.46	20230717	4550	205.49	20220930	4.43	N	217190	500	43 억	51744	N	N	0	N	N
50	20230823	160921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13440	-60	5	-0.44	204265200	15049	34.20	13500	13750	13290	17550	9450	13500	13573.35	0.57	2200	14746	14122	13666	13042	12586	13895	12815	44	4050	500	9720	10	1	8769174	1179	9.63	2.93	12	0.17	1395.00	4588.00	18160	20230717	-25.99	4550	20220930	195.38	18160	-25.99	20230717	4600	192.17	20230103	18160	-25.99	20230717	4550	195.38	20220930	4.43	N	217190	500	43 억	49583	N	N	0	N	N
51	20230823	150918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13460	-40	5	-0.30	190318880	14013	31.84	13500	13750	13290	17550	9450	13500	13581.59	0.57	2210	14746	14122	13666	13042	12586	13895	12815	44	4050	500	9720	10	1	8769174	1180	9.65	2.93	12	0.16	1395.00	4588.00	18160	20230717	-25.88	4550	20220930	195.82	18160	-25.88	20230717	4600	192.61	20230103	18160	-25.88	20230717	4550	195.82	20220930	4.43	N	217190	500	43 억	49583	N	N	0	N	N
52	20230823	140927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	10	2	0.07	172384120	12684	28.82	13500	13750	13290	17550	9450	13500	13590.67	0.57	3008	14746	14122	13666	13042	12586	13895	12815	44	4050	500	9720	10	1	8769174	1185	9.68	2.94	12	0.14	1395.00	4588.00	18160	20230717	-25.61	4550	20220930	196.92	18160	-25.61	20230717	4600	193.70	20230103	18160	-25.61	20230717	4550	196.92	20220930	4.43	N	217190	500	43 억	49583	N	N	0	N	N
53	20230823	130918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13630	130	2	0.96	136644380	10043	22.82	13500	13750	13290	17550	9450	13500	13605.93	0.57	2971	14746	14122	13666	13042	12586	13895	12815	44	4050	500	9720	10	1	8769174	1195	9.77	2.97	12	0.11	1395.00	4588.00	18160	20230717	-24.94	4550	20220930	199.56	18160	-24.94	20230717	4600	196.30	20230103	18160	-24.94	20230717	4550	199.56	20220930	4.43	N	217190	500	43 억	49583	N	N	0	N	N
54	20230823	120925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13740	240	2	1.78	84056020	6185	14.05	13500	13750	13290	17550	9450	13500	13590.30	0.57	2243	14746	14122	13666	13042	12586	13895	12815	44	4050	500	9720	10	1	8769174	1205	9.85	2.99	12	0.07	1395.00	4588.00	18160	20230717	-24.34	4550	20220930	201.98	18160	-24.34	20230717	4600	198.70	20230103	18160	-24.34	20230717	4550	201.98	20220930	4.43	N	217190	500	43 억	49583	N	N	0	N	N
55	20230823	110919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13630	130	2	0.96	39295170	2909	6.61	13500	13680	13290	17550	9450	13500	13508.14	0.57	290	14746	14122	13666	13042	12586	13895	12815	44	4050	500	9720	10	1	8769174	1195	9.77	2.97	12	0.03	1395.00	4588.00	18160	20230717	-24.94	4550	20220930	199.56	18160	-24.94	20230717	4600	196.30	20230103	18160	-24.94	20230717	4550	199.56	20220930	4.43	N	217190	500	43 억	49583	N	N	0	N	N
56	20230823	100920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13650	150	2	1.11	32758800	2429	5.52	13500	13680	13290	17550	9450	13500	13486.54	0.57	514	14746	14122	13666	13042	12586	13895	12815	44	4050	500	9720	10	1	8769174	1197	9.78	2.98	12	0.03	1395.00	4588.00	18160	20230717	-24.83	4550	20220930	200.00	18160	-24.83	20230717	4600	196.74	20230103	18160	-24.83	20230717	4550	200.00	20220930	4.43	N	217190	500	43 억	49583	N	N	0	N	N
57	20230823	090927	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13300	-200	5	-1.48	9009050	676	1.54	13500	13500	13290	17550	9450	13500	13327.00	0.57	542	14746	14122	13666	13042	12586	13895	12815	44	4050	500	9720	10	1	8769174	1166	9.53	2.90	12	0.01	1395.00	4588.00	18160	20230717	-26.76	4550	20220930	192.31	18160	-26.76	20230717	4600	189.13	20230103	18160	-26.76	20230717	4550	192.31	20220930	4.43	N	217190	500	43 억	49583	N	N	0	N	N
58	20230822	160915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-140	5	-1.03	598587960	44009	155.50	14290	14290	13210	17730	9550	13640	13601.52	0.70	-13252	14080	13860	13640	13420	13200	13750	13310	44	4090	500	9820	10	1	8769174	1184	9.68	2.94	12	0.50	1395.00	4588.00	18160	20230717	-25.66	4550	20220930	196.70	18160	-25.66	20230717	4600	193.48	20230103	18160	-25.66	20230717	4550	196.70	20220930	4.30	N	217190	500	43 억	61372	N	N	0	N	N
59	20230822	150916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13280	-360	5	-2.64	499676120	36641	129.47	14290	14290	13270	17730	9550	13640	13637.08	0.70	-12828	14080	13860	13640	13420	13200	13750	13310	44	4090	500	9820	10	1	8769174	1165	9.52	2.89	12	0.42	1395.00	4588.00	18160	20230717	-26.87	4550	20220930	191.87	18160	-26.87	20230717	4600	188.70	20230103	18160	-26.87	20230717	4550	191.87	20220930	4.30	N	217190	500	43 억	61372	N	N	0	N	N
60	20230822	140916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13310	-330	5	-2.42	370220860	26903	95.06	14290	14290	13300	17730	9550	13640	13761.32	0.70	-9086	14080	13860	13640	13420	13200	13750	13310	44	4090	500	9820	10	1	8769174	1167	9.54	2.90	12	0.31	1395.00	4588.00	18160	20230717	-26.71	4550	20220930	192.53	18160	-26.71	20230717	4600	189.35	20230103	18160	-26.71	20230717	4550	192.53	20220930	4.30	N	217190	500	43 억	61372	N	N	0	N	N
61	20230822	130913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13420	-220	5	-1.61	318232930	23009	81.30	14290	14290	13410	17730	9550	13640	13830.80	0.70	-7828	14080	13860	13640	13420	13200	13750	13310	44	4090	500	9820	10	1	8769174	1177	9.62	2.93	12	0.26	1395.00	4588.00	18160	20230717	-26.10	4550	20220930	194.95	18160	-26.10	20230717	4600	191.74	20230103	18160	-26.10	20230717	4550	194.95	20220930	4.30	N	217190	500	43 억	61372	N	N	0	N	N
62	20230822	120902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13590	-50	5	-0.37	267982280	19284	68.14	14290	14290	13450	17730	9550	13640	13896.61	0.70	-6798	14080	13860	13640	13420	13200	13750	13310	44	4090	500	9820	10	1	8769174	1192	9.74	2.96	12	0.22	1395.00	4588.00	18160	20230717	-25.17	4550	20220930	198.68	18160	-25.17	20230717	4600	195.43	20230103	18160	-25.17	20230717	4550	198.68	20220930	4.30	N	217190	500	43 억	61372	N	N	0	N	N
63	20230822	110915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13590	-50	5	-0.37	259552960	18663	65.94	14290	14290	13450	17730	9550	13640	13907.35	0.70	-6577	14080	13860	13640	13420	13200	13750	13310	44	4090	500	9820	10	1	8769174	1192	9.74	2.96	12	0.21	1395.00	4588.00	18160	20230717	-25.17	4550	20220930	198.68	18160	-25.17	20230717	4600	195.43	20230103	18160	-25.17	20230717	4550	198.68	20220930	4.30	N	217190	500	43 억	61372	N	N	0	N	N
64	20230822	100910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	-70	5	-0.51	220857550	15800	55.83	14290	14290	13550	17730	9550	13640	13978.33	0.70	-5821	14080	13860	13640	13420	13200	13750	13310	44	4090	500	9820	10	1	8769174	1190	9.73	2.96	12	0.18	1395.00	4588.00	18160	20230717	-25.28	4550	20220930	198.24	18160	-25.28	20230717	4600	195.00	20230103	18160	-25.28	20230717	4550	198.24	20220930	4.30	N	217190	500	43 억	61372	N	N	0	N	N
65	20230822	090911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13890	250	2	1.83	142838850	10102	35.69	14290	14290	13890	17730	9550	13640	14139.66	0.70	-3624	14080	13860	13640	13420	13200	13750	13310	44	4090	500	9820	10	1	8769174	1218	9.96	3.03	12	0.12	1395.00	4588.00	18160	20230717	-23.51	4550	20220930	205.27	18160	-23.51	20230717	4600	201.96	20230103	18160	-23.51	20230717	4550	205.27	20220930	4.30	N	217190	500	43 억	61372	N	N	0	N	N
66	20230821	160909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	-200	5	-1.45	383150620	28158	34.63	13840	13860	13420	17990	9690	13840	13607.17	0.80	-8252	14860	14350	13680	13170	12500	14605	13425	44	4150	500	9960	10	1	8769174	1196	9.78	2.97	12	0.32	1395.00	4588.00	18160	20230717	-24.89	4550	20220930	199.78	18160	-24.89	20230717	4600	196.52	20230103	18160	-24.89	20230717	4550	199.78	20220930	4.23	N	217190	500	43 억	70534	N	N	0	N	N
67	20230821	150915	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13670	-170	5	-1.23	337387430	24809	30.51	13840	13860	13420	17990	9690	13840	13599.40	0.80	-7945	14860	14350	13680	13170	12500	14605	13425	44	4150	500	9960	10	1	8769174	1199	9.80	2.98	12	0.28	1395.00	4588.00	18160	20230717	-24.72	4550	20220930	200.44	18160	-24.72	20230717	4600	197.17	20230103	18160	-24.72	20230717	4550	200.44	20220930	4.23	N	217190	500	43 억	70534	N	N	0	N	N
68	20230821	140912	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	-300	5	-2.17	255497390	18770	23.08	13840	13860	13420	17990	9690	13840	13612.01	0.80	-4622	14860	14350	13680	13170	12500	14605	13425	44	4150	500	9960	10	1	8769174	1187	9.71	2.95	12	0.21	1395.00	4588.00	18160	20230717	-25.44	4550	20220930	197.58	18160	-25.44	20230717	4600	194.35	20230103	18160	-25.44	20230717	4550	197.58	20220930	4.23	N	217190	500	43 억	70534	N	N	0	N	N
69	20230821	130922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13540	-300	5	-2.17	221680580	16270	20.01	13840	13860	13420	17990	9690	13840	13625.11	0.80	-4183	14860	14350	13680	13170	12500	14605	13425	44	4150	500	9960	10	1	8769174	1187	9.71	2.95	12	0.19	1395.00	4588.00	18160	20230717	-25.44	4550	20220930	197.58	18160	-25.44	20230717	4600	194.35	20230103	18160	-25.44	20230717	4550	197.58	20220930	4.23	N	217190	500	43 억	70534	N	N	0	N	N
70	20230821	120919	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13630	-210	5	-1.52	170315210	12481	15.35	13840	13860	13420	17990	9690	13840	13645.96	0.80	-3424	14860	14350	13680	13170	12500	14605	13425	44	4150	500	9960	10	1	8769174	1195	9.77	2.97	12	0.14	1395.00	4588.00	18160	20230717	-24.94	4550	20220930	199.56	18160	-24.94	20230717	4600	196.30	20230103	18160	-24.94	20230717	4550	199.56	20220930	4.23	N	217190	500	43 억	70534	N	N	0	N	N
71	20230821	110911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13660	-180	5	-1.30	131985860	9661	11.88	13840	13860	13420	17990	9690	13840	13661.72	0.80	-2717	14860	14350	13680	13170	12500	14605	13425	44	4150	500	9960	10	1	8769174	1198	9.79	2.98	12	0.11	1395.00	4588.00	18160	20230717	-24.78	4550	20220930	200.22	18160	-24.78	20230717	4600	196.96	20230103	18160	-24.78	20230717	4550	200.22	20220930	4.23	N	217190	500	43 억	70534	N	N	0	N	N
72	20230821	100909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13680	-160	5	-1.16	89671430	6567	8.08	13840	13860	13420	17990	9690	13840	13654.85	0.80	-3303	14860	14350	13680	13170	12500	14605	13425	44	4150	500	9960	10	1	8769174	1200	9.81	2.98	12	0.07	1395.00	4588.00	18160	20230717	-24.67	4550	20220930	200.66	18160	-24.67	20230717	4600	197.39	20230103	18160	-24.67	20230717	4550	200.66	20220930	4.23	N	217190	500	43 억	70534	N	N	0	N	N
73	20230821	090918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13690	-150	5	-1.08	22353280	1623	2.00	13840	13860	13610	17990	9690	13840	13772.82	0.80	-907	14860	14350	13680	13170	12500	14605	13425	44	4150	500	9960	10	1	8769174	1200	9.81	2.98	12	0.02	1395.00	4588.00	18160	20230717	-24.61	4550	20220930	200.88	18160	-24.61	20230717	4600	197.61	20230103	18160	-24.61	20230717	4550	200.88	20220930	4.23	N	217190	500	43 억	70534	N	N	0	N	N
74	20230818	160911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13840	280	2	2.06	1122731860	80865	131.07	13560	14190	13010	17620	9500	13560	13884.03	0.79	595	14786	14172	13366	12752	11946	14480	13060	44	4060	500	9760	10	1	8769174	1214	9.92	3.02	12	0.92	1395.00	4588.00	18160	20230717	-23.79	4550	20220930	204.18	18160	-23.79	20230717	4600	200.87	20230103	18160	-23.79	20230717	4550	204.18	20220930	4.23	N	217190	500	43 억	69128	N	N	842	N	N
75	20230818	150902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13830	270	2	1.99	1083346270	78025	126.47	13560	14190	13010	17620	9500	13560	13884.60	0.79	975	14786	14172	13366	12752	11946	14480	13060	44	4060	500	9760	10	1	8769174	1213	9.91	3.01	12	0.89	1395.00	4588.00	18160	20230717	-23.84	4550	20220930	203.96	18160	-23.84	20230717	4600	200.65	20230103	18160	-23.84	20230717	4550	203.96	20220930	4.23	N	217190	500	43 억	69128	N	N	842	N	N
76	20230818	140909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13780	220	2	1.62	1007485450	72499	117.51	13560	14190	13010	17620	9500	13560	13896.54	0.79	-1904	14786	14172	13366	12752	11946	14480	13060	44	4060	500	9760	10	1	8769174	1208	9.88	3.00	12	0.83	1395.00	4588.00	18160	20230717	-24.12	4550	20220930	202.86	18160	-24.12	20230717	4600	199.57	20230103	18160	-24.12	20230717	4550	202.86	20220930	4.23	N	217190	500	43 억	69128	N	N	842	N	N
77	20230818	130903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13790	230	2	1.70	939435400	67567	109.52	13560	14190	13010	17620	9500	13560	13903.76	0.79	-3677	14786	14172	13366	12752	11946	14480	13060	44	4060	500	9760	10	1	8769174	1209	9.89	3.01	12	0.77	1395.00	4588.00	18160	20230717	-24.06	4550	20220930	203.08	18160	-24.06	20230717	4600	199.78	20230103	18160	-24.06	20230717	4550	203.08	20220930	4.23	N	217190	500	43 억	69128	N	N	842	N	N
78	20230818	120914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13950	390	2	2.88	828200020	59495	96.43	13560	14190	13010	17620	9500	13560	13920.50	0.79	-5805	14786	14172	13366	12752	11946	14480	13060	44	4060	500	9760	10	1	8769174	1223	10.00	3.04	12	0.68	1395.00	4588.00	18160	20230717	-23.18	4550	20220930	206.59	18160	-23.18	20230717	4600	203.26	20230103	18160	-23.18	20230717	4550	206.59	20220930	4.23	N	217190	500	43 억	69128	N	N	842	N	N
79	20230818	110906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14120	560	2	4.13	643085750	46336	75.10	13560	14190	13010	17620	9500	13560	13878.75	0.79	-4434	14786	14172	13366	12752	11946	14480	13060	44	4060	500	9760	10	1	8769174	1238	10.12	3.08	12	0.53	1395.00	4588.00	18160	20230717	-22.25	4550	20220930	210.33	18160	-22.25	20230717	4600	206.96	20230103	18160	-22.25	20230717	4550	210.33	20220930	4.23	N	217190	500	43 억	69128	N	N	842	N	N
80	20230818	100910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14150	590	2	4.35	466623430	33795	54.78	13560	14160	13010	17620	9500	13560	13807.47	0.79	-7572	14786	14172	13366	12752	11946	14480	13060	44	4060	500	9760	10	1	8769174	1241	10.14	3.08	12	0.39	1395.00	4588.00	18160	20230717	-22.08	4550	20220930	210.99	18160	-22.08	20230717	4600	207.61	20230103	18160	-22.08	20230717	4550	210.99	20220930	4.23	N	217190	500	43 억	69128	N	N	842	N	N
81	20230818	090914	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13170	-390	5	-2.88	13306950	1003	1.63	13560	13720	13010	17620	9500	13560	13267.15	0.79	30	14786	14172	13366	12752	11946	14480	13060	44	4060	500	9760	10	1	8769174	1155	9.44	2.87	12	0.01	1395.00	4588.00	18160	20230717	-27.48	4550	20220930	189.45	18160	-27.48	20230717	4600	186.30	20230103	18160	-27.48	20230717	4550	189.45	20220930	4.23	N	217190	500	43 억	69128	N	N	842	N	N
82	20230817	160910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13560	10	2	0.07	813809310	61668	119.07	13540	13980	12560	17610	9490	13550	13196.59	0.74	8069	14470	14010	13610	13150	12750	13810	12950	44	4060	500	9750	10	1	8769174	1189	9.72	2.96	12	0.70	1395.00	4588.00	18160	20230717	-25.33	4550	20220930	198.02	18160	-25.33	20230717	4600	194.78	20230103	18160	-25.33	20230717	4550	198.02	20220930	4.35	N	217190	500	43 억	64571	N	N	842	N	N
83	20230817	150916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	0	3	0.00	752244130	57150	110.35	13540	13600	12560	17610	9490	13550	13162.63	0.74	5546	14470	14010	13610	13150	12750	13810	12950	44	4060	500	9750	10	1	8769174	1188	9.71	2.95	12	0.65	1395.00	4588.00	18160	20230717	-25.39	4550	20220930	197.80	18160	-25.39	20230717	4600	194.57	20230103	18160	-25.39	20230717	4550	197.80	20220930	4.35	N	217190	500	43 억	64571	N	N	0	N	N
84	20230817	140908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	20	2	0.15	626607360	47831	92.35	13540	13600	12560	17610	9490	13550	13100.44	0.74	4302	14470	14010	13610	13150	12750	13810	12950	44	4060	500	9750	10	1	8769174	1190	9.73	2.96	12	0.55	1395.00	4588.00	18160	20230717	-25.28	4550	20220930	198.24	18160	-25.28	20230717	4600	195.00	20230103	18160	-25.28	20230717	4550	198.24	20220930	4.35	N	217190	500	43 억	64571	N	N	0	N	N
85	20230817	130905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13480	-70	5	-0.52	564801790	43264	83.54	13540	13540	12560	17610	9490	13550	13054.78	0.74	3147	14470	14010	13610	13150	12750	13810	12950	44	4060	500	9750	10	1	8769174	1182	9.66	2.94	12	0.49	1395.00	4588.00	18160	20230717	-25.77	4550	20220930	196.26	18160	-25.77	20230717	4600	193.04	20230103	18160	-25.77	20230717	4550	196.26	20220930	4.35	N	217190	500	43 억	64571	N	N	0	N	N
86	20230817	120908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13260	-290	5	-2.14	520729500	39971	77.18	13540	13540	12560	17610	9490	13550	13027.68	0.74	1610	14470	14010	13610	13150	12750	13810	12950	44	4060	500	9750	10	1	8769174	1163	9.51	2.89	12	0.46	1395.00	4588.00	18160	20230717	-26.98	4550	20220930	191.43	18160	-26.98	20230717	4600	188.26	20230103	18160	-26.98	20230717	4550	191.43	20220930	4.35	N	217190	500	43 억	64571	N	N	0	N	N
87	20230817	110909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13210	-340	5	-2.51	391225090	30203	58.32	13540	13540	12560	17610	9490	13550	12953.19	0.74	2620	14470	14010	13610	13150	12750	13810	12950	44	4060	500	9750	10	1	8769174	1158	9.47	2.88	12	0.34	1395.00	4588.00	18160	20230717	-27.26	4550	20220930	190.33	18160	-27.26	20230717	4600	187.17	20230103	18160	-27.26	20230717	4550	190.33	20220930	4.35	N	217190	500	43 억	64571	N	N	0	N	N
88	20230817	100903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13310	-240	5	-1.77	335548080	25975	50.15	13540	13540	12560	17610	9490	13550	12918.12	0.74	2461	14470	14010	13610	13150	12750	13810	12950	44	4060	500	9750	10	1	8769174	1167	9.54	2.90	12	0.30	1395.00	4588.00	18160	20230717	-26.71	4550	20220930	192.53	18160	-26.71	20230717	4600	189.35	20230103	18160	-26.71	20230717	4550	192.53	20220930	4.35	N	217190	500	43 억	64571	N	N	0	N	N
89	20230817	090902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13310	-240	5	-1.77	1281140	96	0.19	13540	13540	13250	17610	9490	13550	13345.21	0.74	-4	14470	14010	13610	13150	12750	13810	12950	44	4060	500	9750	10	1	8769174	1167	9.54	2.90	12	0.00	1395.00	4588.00	18160	20230717	-26.71	4550	20220930	192.53	18160	-26.71	20230717	4600	189.35	20230103	18160	-26.71	20230717	4550	192.53	20220930	4.35	N	217190	500	43 억	64571	N	N	0	N	N
90	20230816	160908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	-60	5	-0.44	696469750	51590	198.46	13980	14070	13210	17690	9530	13610	13500.02	0.77	-4419	14163	13886	13573	13296	12983	14025	13435	44	4080	500	9790	10	1	8769174	1188	9.71	2.95	12	0.59	1395.00	4588.00	18160	20230717	-25.39	4550	20220930	197.80	18160	-25.39	20230717	4600	194.57	20230103	18160	-25.39	20230717	4550	197.80	20220930	4.36	N	217190	500	43 억	67740	N	N	0	N	N
91	20230816	150910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-80	5	-0.59	673302520	49876	191.87	13980	14070	13210	17690	9530	13610	13499.53	0.77	-3874	14163	13886	13573	13296	12983	14025	13435	44	4080	500	9790	10	1	8769174	1186	9.70	2.95	12	0.57	1395.00	4588.00	18160	20230717	-25.50	4550	20220930	197.36	18160	-25.50	20230717	4600	194.13	20230103	18160	-25.50	20230717	4550	197.36	20220930	4.36	N	217190	500	43 억	67740	N	N	0	N	N
92	20230816	140908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13350	-260	5	-1.91	530504880	39261	151.03	13980	14070	13210	17690	9530	13610	13512.26	0.77	-5253	14163	13886	13573	13296	12983	14025	13435	44	4080	500	9790	10	1	8769174	1171	9.57	2.91	12	0.45	1395.00	4588.00	18160	20230717	-26.49	4550	20220930	193.41	18160	-26.49	20230717	4600	190.22	20230103	18160	-26.49	20230717	4550	193.41	20220930	4.36	N	217190	500	43 억	67740	N	N	0	N	N
93	20230816	130905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13440	-170	5	-1.25	516179650	38188	146.91	13980	14070	13210	17690	9530	13610	13516.80	0.77	-4622	14163	13886	13573	13296	12983	14025	13435	44	4080	500	9790	10	1	8769174	1179	9.63	2.93	12	0.44	1395.00	4588.00	18160	20230717	-25.99	4550	20220930	195.38	18160	-25.99	20230717	4600	192.17	20230103	18160	-25.99	20230717	4550	195.38	20220930	4.36	N	217190	500	43 억	67740	N	N	0	N	N
94	20230816	120917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13450	-160	5	-1.18	512526850	37916	145.86	13980	14070	13210	17690	9530	13610	13517.43	0.77	-4546	14163	13886	13573	13296	12983	14025	13435	44	4080	500	9790	10	1	8769174	1179	9.64	2.93	12	0.43	1395.00	4588.00	18160	20230717	-25.94	4550	20220930	195.60	18160	-25.94	20230717	4600	192.39	20230103	18160	-25.94	20230717	4550	195.60	20220930	4.36	N	217190	500	43 억	67740	N	N	0	N	N
95	20230816	110913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13490	-120	5	-0.88	481298990	35580	136.87	13980	14070	13210	17690	9530	13610	13527.23	0.77	-3561	14163	13886	13573	13296	12983	14025	13435	44	4080	500	9790	10	1	8769174	1183	9.67	2.94	12	0.41	1395.00	4588.00	18160	20230717	-25.72	4550	20220930	196.48	18160	-25.72	20230717	4600	193.26	20230103	18160	-25.72	20230717	4550	196.48	20220930	4.36	N	217190	500	43 억	67740	N	N	0	N	N
96	20230816	100909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13330	-280	5	-2.06	434427620	32088	123.44	13980	14070	13210	17690	9530	13610	13538.63	0.77	-2614	14163	13886	13573	13296	12983	14025	13435	44	4080	500	9790	10	1	8769174	1169	9.56	2.91	12	0.37	1395.00	4588.00	18160	20230717	-26.60	4550	20220930	192.97	18160	-26.60	20230717	4600	189.78	20230103	18160	-26.60	20230717	4550	192.97	20220930	4.36	N	217190	500	43 억	67740	N	N	0	N	N
97	20230816	090905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	200	2	1.47	60912050	4375	16.83	13980	14070	13800	17690	9530	13610	13922.75	0.77	779	14163	13886	13573	13296	12983	14025	13435	44	4080	500	9790	10	1	8769174	1211	9.90	3.01	12	0.05	1395.00	4588.00	18160	20230717	-23.95	4550	20220930	203.52	18160	-23.95	20230717	4600	200.22	20230103	18160	-23.95	20230717	4550	203.52	20220930	4.36	N	217190	500	43 억	67740	N	N	0	N	N
98	20230814	160858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	10	2	0.07	352488250	25995	38.19	13450	13850	13260	17680	9520	13600	13559.55	0.74	3283	14140	13870	13530	13260	12920	13905	13295	44	4080	500	9790	10	1	8769174	1193	9.76	2.97	12	0.30	1395.00	4588.00	18160	20230717	-25.06	4550	20220930	199.12	18160	-25.06	20230717	4600	195.87	20230103	18160	-25.06	20230717	4550	199.12	20220930	4.34	N	217190	500	43 억	64457	N	N	0	N	N
99	20230814	150854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13810	210	2	1.54	328018950	24213	35.58	13450	13820	13260	17680	9520	13600	13547.19	0.74	3472	14140	13870	13530	13260	12920	13905	13295	44	4080	500	9790	10	1	8769174	1211	9.90	3.01	12	0.28	1395.00	4588.00	18160	20230717	-23.95	4550	20220930	203.52	18160	-23.95	20230717	4600	200.22	20230103	18160	-23.95	20230717	4550	203.52	20220930	4.34	N	217190	500	43 억	64457	N	N	0	N	N
100	20230814	140856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	-50	5	-0.37	238700460	17675	25.97	13450	13690	13260	17680	9520	13600	13504.90	0.74	1614	14140	13870	13530	13260	12920	13905	13295	44	4080	500	9790	10	1	8769174	1188	9.71	2.95	12	0.20	1395.00	4588.00	18160	20230717	-25.39	4550	20220930	197.80	18160	-25.39	20230717	4600	194.57	20230103	18160	-25.39	20230717	4550	197.80	20220930	4.34	N	217190	500	43 억	64457	N	N	0	N	N
101	20230814	130847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	0	3	0.00	226907250	16807	24.69	13450	13690	13260	17680	9520	13600	13500.67	0.74	1727	14140	13870	13530	13260	12920	13905	13295	44	4080	500	9790	10	1	8769174	1193	9.75	2.96	12	0.19	1395.00	4588.00	18160	20230717	-25.11	4550	20220930	198.90	18160	-25.11	20230717	4600	195.65	20230103	18160	-25.11	20230717	4550	198.90	20220930	4.34	N	217190	500	43 억	64457	N	N	0	N	N
102	20230814	120854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13530	-70	5	-0.51	198278890	14698	21.60	13450	13690	13260	17680	9520	13600	13490.08	0.74	895	14140	13870	13530	13260	12920	13905	13295	44	4080	500	9790	10	1	8769174	1186	9.70	2.95	12	0.17	1395.00	4588.00	18160	20230717	-25.50	4550	20220930	197.36	18160	-25.50	20230717	4600	194.13	20230103	18160	-25.50	20230717	4550	197.36	20220930	4.34	N	217190	500	43 억	64457	N	N	0	N	N
103	20230814	110848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13550	-50	5	-0.37	175652750	13028	19.14	13450	13690	13260	17680	9520	13600	13482.58	0.74	499	14140	13870	13530	13260	12920	13905	13295	44	4080	500	9790	10	1	8769174	1188	9.71	2.95	12	0.15	1395.00	4588.00	18160	20230717	-25.39	4550	20220930	197.80	18160	-25.39	20230717	4600	194.57	20230103	18160	-25.39	20230717	4550	197.80	20220930	4.34	N	217190	500	43 억	64457	N	N	0	N	N
104	20230814	100849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13570	-30	5	-0.22	135042960	10041	14.75	13450	13690	13260	17680	9520	13600	13448.93	0.74	508	14140	13870	13530	13260	12920	13905	13295	44	4080	500	9790	10	1	8769174	1190	9.73	2.96	12	0.11	1395.00	4588.00	18160	20230717	-25.28	4550	20220930	198.24	18160	-25.28	20230717	4600	195.00	20230103	18160	-25.28	20230717	4550	198.24	20220930	4.34	N	217190	500	43 억	64457	N	N	0	N	N
105	20230814	090848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13290	-310	5	-2.28	17655910	1323	1.94	13450	13450	13270	17680	9520	13600	13342.44	0.74	-498	14140	13870	13530	13260	12920	13905	13295	44	4080	500	9790	10	1	8769174	1165	9.53	2.90	12	0.02	1395.00	4588.00	18160	20230717	-26.82	4550	20220930	192.09	18160	-26.82	20230717	4600	188.91	20230103	18160	-26.82	20230717	4550	192.09	20220930	4.34	N	217190	500	43 억	64457	N	N	0	N	N
106	20230811	160849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	0	3	0.00	915911230	68058	54.77	13600	13800	13190	17680	9520	13600	13457.80	0.85	-566	14806	14202	13736	13132	12666	13970	12900	44	4080	500	9790	10	1	8769174	1193	9.75	2.96	12	0.78	1395.00	4588.00	18160	20230717	-25.11	4550	20220930	198.90	18160	-25.11	20230717	4600	195.65	20230103	18160	-25.11	20230717	4550	198.90	20220930	4.36	N	217190	500	43 억	74175	N	N	0	N	N
107	20230811	150844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13510	-90	5	-0.66	821368820	61057	49.14	13600	13800	13190	17680	9520	13600	13452.49	0.85	-2984	14806	14202	13736	13132	12666	13970	12900	44	4080	500	9790	10	1	8769174	1185	9.68	2.94	12	0.70	1395.00	4588.00	18160	20230717	-25.61	4550	20220930	196.92	18160	-25.61	20230717	4600	193.70	20230103	18160	-25.61	20230717	4550	196.92	20220930	4.36	N	217190	500	43 억	74175	N	N	0	N	N
108	20230811	140842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13320	-280	5	-2.06	686904210	51020	41.06	13600	13800	13190	17680	9520	13600	13463.43	0.85	-3814	14806	14202	13736	13132	12666	13970	12900	44	4080	500	9790	10	1	8769174	1168	9.55	2.90	12	0.58	1395.00	4588.00	18160	20230717	-26.65	4550	20220930	192.75	18160	-26.65	20230717	4600	189.57	20230103	18160	-26.65	20230717	4550	192.75	20220930	4.36	N	217190	500	43 억	74175	N	N	0	N	N
109	20230811	130841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13490	-110	5	-0.81	422880610	31179	25.09	13600	13800	13210	17680	9520	13600	13562.99	0.85	-10	14806	14202	13736	13132	12666	13970	12900	44	4080	500	9790	10	1	8769174	1183	9.67	2.94	12	0.36	1395.00	4588.00	18160	20230717	-25.72	4550	20220930	196.48	18160	-25.72	20230717	4600	193.26	20230103	18160	-25.72	20230717	4550	196.48	20220930	4.36	N	217190	500	43 억	74175	N	N	0	N	N
110	20230811	120833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13610	10	2	0.07	291861390	21463	17.27	13600	13800	13210	17680	9520	13600	13598.35	0.85	-2476	14806	14202	13736	13132	12666	13970	12900	44	4080	500	9790	10	1	8769174	1193	9.76	2.97	12	0.24	1395.00	4588.00	18160	20230717	-25.06	4550	20220930	199.12	18160	-25.06	20230717	4600	195.87	20230103	18160	-25.06	20230717	4550	199.12	20220930	4.36	N	217190	500	43 억	74175	N	N	0	N	N
111	20230811	110834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13640	40	2	0.29	243029460	17870	14.38	13600	13800	13210	17680	9520	13600	13599.86	0.85	-2666	14806	14202	13736	13132	12666	13970	12900	44	4080	500	9790	10	1	8769174	1196	9.78	2.97	12	0.20	1395.00	4588.00	18160	20230717	-24.89	4550	20220930	199.78	18160	-24.89	20230717	4600	196.52	20230103	18160	-24.89	20230717	4550	199.78	20220930	4.36	N	217190	500	43 억	74175	N	N	0	N	N
112	20230811	100831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13580	-20	5	-0.15	120072610	8868	7.14	13600	13660	13210	17680	9520	13600	13539.99	0.85	-783	14806	14202	13736	13132	12666	13970	12900	44	4080	500	9790	10	1	8769174	1191	9.73	2.96	12	0.10	1395.00	4588.00	18160	20230717	-25.22	4550	20220930	198.46	18160	-25.22	20230717	4600	195.22	20230103	18160	-25.22	20230717	4550	198.46	20220930	4.36	N	217190	500	43 억	74175	N	N	0	N	N
113	20230811	090841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13410	-190	5	-1.40	23115560	1703	1.37	13600	13600	13410	17680	9520	13600	13573.44	0.85	-962	14806	14202	13736	13132	12666	13970	12900	44	4080	500	9790	10	1	8769174	1176	9.61	2.92	12	0.02	1395.00	4588.00	18160	20230717	-26.16	4550	20220930	194.73	18160	-26.16	20230717	4600	191.52	20230103	18160	-26.16	20230717	4550	194.73	20220930	4.36	N	217190	500	43 억	74175	N	N	0	N	N
114	20230810	160832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13600	-890	5	-6.14	1698965260	124133	621.72	14330	14340	13270	18830	10150	14490	13686.53	0.96	-808	14850	14670	14390	14210	13930	14760	14300	44	4340	500	10430	10	1	8769174	1193	9.75	2.96	12	1.42	1395.00	4588.00	18160	20230717	-25.11	4550	20220930	198.90	18160	-25.11	20230717	4600	195.65	20230103	18160	-25.11	20230717	4550	198.90	20220930	4.40	N	217190	500	43 억	83817	N	N	0	N	N
115	20230810	150829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13300	-1190	5	-8.21	1505637840	109802	549.94	14330	14340	13270	18830	10150	14490	13712.15	0.96	-6401	14850	14670	14390	14210	13930	14760	14300	44	4340	500	10430	10	1	8769174	1166	9.53	2.90	12	1.25	1395.00	4588.00	18160	20230717	-26.76	4550	20220930	192.31	18160	-26.76	20230717	4600	189.13	20230103	18160	-26.76	20230717	4550	192.31	20220930	4.40	N	217190	500	43 억	83817	N	N	0	N	N
116	20230810	140829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13500	-990	5	-6.83	1121706370	81169	406.54	14330	14340	13450	18830	10150	14490	13819.22	0.96	-6454	14850	14670	14390	14210	13930	14760	14300	44	4340	500	10430	10	1	8769174	1184	9.68	2.94	12	0.93	1395.00	4588.00	18160	20230717	-25.66	4550	20220930	196.70	18160	-25.66	20230717	4600	193.48	20230103	18160	-25.66	20230717	4550	196.70	20220930	4.40	N	217190	500	43 억	83817	N	N	0	N	N
117	20230810	130822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13830	-660	5	-4.55	649673670	46535	233.07	14330	14340	13800	18830	10150	14490	13960.73	0.96	-8907	14850	14670	14390	14210	13930	14760	14300	44	4340	500	10430	10	1	8769174	1213	9.91	3.01	12	0.53	1395.00	4588.00	18160	20230717	-23.84	4550	20220930	203.96	18160	-23.84	20230717	4600	200.65	20230103	18160	-23.84	20230717	4550	203.96	20220930	4.40	N	217190	500	43 억	83817	N	N	0	N	N
118	20230810	120838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	13850	-640	5	-4.42	580858230	41568	208.19	14330	14340	13800	18830	10150	14490	13973.43	0.96	-6500	14850	14670	14390	14210	13930	14760	14300	44	4340	500	10430	10	1	8769174	1215	9.93	3.02	12	0.47	1395.00	4588.00	18160	20230717	-23.73	4550	20220930	204.40	18160	-23.73	20230717	4600	201.09	20230103	18160	-23.73	20230717	4550	204.40	20220930	4.40	N	217190	500	43 억	83817	N	N	0	N	N
119	20230810	110839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14010	-480	5	-3.31	536881350	38405	192.35	14330	14340	13800	18830	10150	14490	13979.19	0.96	-6026	14850	14670	14390	14210	13930	14760	14300	44	4340	500	10430	10	1	8769174	1229	10.04	3.05	12	0.44	1395.00	4588.00	18160	20230717	-22.85	4550	20220930	207.91	18160	-22.85	20230717	4600	204.57	20230103	18160	-22.85	20230717	4550	207.91	20220930	4.40	N	217190	500	43 억	83817	N	N	0	N	N
120	20230810	100833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14020	-470	5	-3.24	251586820	17896	89.63	14330	14340	13950	18830	10150	14490	14057.76	0.96	-8233	14850	14670	14390	14210	13930	14760	14300	44	4340	500	10430	10	1	8769174	1229	10.05	3.06	12	0.20	1395.00	4588.00	18160	20230717	-22.80	4550	20220930	208.13	18160	-22.80	20230717	4600	204.78	20230103	18160	-22.80	20230717	4550	208.13	20220930	4.40	N	217190	500	43 억	83817	N	N	0	N	N
121	20230810	090843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14210	-280	5	-1.93	11215090	783	3.92	14330	14340	14210	18830	10150	14490	14318.64	0.96	-425	14850	14670	14390	14210	13930	14760	14300	44	4340	500	10430	10	1	8769174	1246	10.19	3.10	12	0.01	1395.00	4588.00	18160	20230717	-21.75	4550	20220930	212.31	18160	-21.75	20230717	4600	208.91	20230103	18160	-21.75	20230717	4550	212.31	20220930	4.40	N	217190	500	43 억	83817	N	N	0	N	N
122	20230809	160832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14490	20	2	0.14	287282080	19935	50.40	14470	14570	14110	18810	10130	14470	14410.92	0.95	743	15403	14936	14533	14066	13663	15170	14300	44	4340	500	10410	10	1	8769174	1271	10.39	3.16	12	0.23	1395.00	4588.00	18160	20230717	-20.21	4550	20220930	218.46	18160	-20.21	20230717	4600	215.00	20230103	18160	-20.21	20230717	4550	218.46	20220930	4.30	N	217190	500	43 억	83300	N	N	0	N	N
123	20230809	150821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14480	10	2	0.07	262583720	18230	46.09	14470	14570	14110	18810	10130	14470	14403.93	0.95	931	15403	14936	14533	14066	13663	15170	14300	44	4340	500	10410	10	1	8769174	1270	10.38	3.16	12	0.21	1395.00	4588.00	18160	20230717	-20.26	4550	20220930	218.24	18160	-20.26	20230717	4600	214.78	20230103	18160	-20.26	20230717	4550	218.24	20220930	4.30	N	217190	500	43 억	83300	N	N	0	N	N
124	20230809	140819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14370	-100	5	-0.69	228393760	15863	40.10	14470	14570	14110	18810	10130	14470	14397.89	0.95	1290	15403	14936	14533	14066	13663	15170	14300	44	4340	500	10410	10	1	8769174	1260	10.30	3.13	12	0.18	1395.00	4588.00	18160	20230717	-20.87	4550	20220930	215.82	18160	-20.87	20230717	4600	212.39	20230103	18160	-20.87	20230717	4550	215.82	20220930	4.30	N	217190	500	43 억	83300	N	N	0	N	N
125	20230809	130839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14570	100	2	0.69	157553700	10935	27.65	14470	14570	14110	18810	10130	14470	14408.20	0.95	1984	15403	14936	14533	14066	13663	15170	14300	44	4340	500	10410	10	1	8769174	1278	10.44	3.18	12	0.12	1395.00	4588.00	18160	20230717	-19.77	4550	20220930	220.22	18160	-19.77	20230717	4600	216.74	20230103	18160	-19.77	20230717	4550	220.22	20220930	4.30	N	217190	500	43 억	83300	N	N	0	N	N
126	20230809	120836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14500	30	2	0.21	110013220	7657	19.36	14470	14550	14110	18810	10130	14470	14367.67	0.95	303	15403	14936	14533	14066	13663	15170	14300	44	4340	500	10410	10	1	8769174	1272	10.39	3.16	12	0.09	1395.00	4588.00	18160	20230717	-20.15	4550	20220930	218.68	18160	-20.15	20230717	4600	215.22	20230103	18160	-20.15	20230717	4550	218.68	20220930	4.30	N	217190	500	43 억	83300	N	N	0	N	N
127	20230809	110831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14470	0	3	0.00	86216970	6016	15.21	14470	14490	14110	18810	10130	14470	14331.28	0.95	-288	15403	14936	14533	14066	13663	15170	14300	44	4340	500	10410	10	1	8769174	1269	10.37	3.15	12	0.07	1395.00	4588.00	18160	20230717	-20.32	4550	20220930	218.02	18160	-20.32	20230717	4600	214.57	20230103	18160	-20.32	20230717	4550	218.02	20220930	4.30	N	217190	500	43 억	83300	N	N	0	N	N
128	20230809	100819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14410	-60	5	-0.41	45162480	3163	8.00	14470	14490	14110	18810	10130	14470	14278.37	0.95	-511	15403	14936	14533	14066	13663	15170	14300	44	4340	500	10410	10	1	8769174	1264	10.33	3.14	12	0.04	1395.00	4588.00	18160	20230717	-20.65	4550	20220930	216.70	18160	-20.65	20230717	4600	213.26	20230103	18160	-20.65	20230717	4550	216.70	20220930	4.30	N	217190	500	43 억	83300	N	N	0	N	N
129	20230809	090823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14490	20	2	0.14	1736480	120	0.30	14470	14490	14450	18810	10130	14470	14470.67	0.95	-97	15403	14936	14533	14066	13663	15170	14300	44	4340	500	10410	10	1	8769174	1271	10.39	3.16	12	0.00	1395.00	4588.00	18160	20230717	-20.21	4550	20220930	218.46	18160	-20.21	20230717	4600	215.00	20230103	18160	-20.21	20230717	4550	218.46	20220930	4.30	N	217190	500	43 억	83300	N	N	0	N	N
130	20230808	160840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14470	-50	5	-0.34	569337650	39528	42.88	14360	15000	14130	18870	10170	14520	14403.40	1.03	-8154	15186	14852	14496	14162	13806	14675	13985	44	4350	500	10450	10	1	8769174	1269	10.37	3.15	12	0.45	1395.00	4588.00	18160	20230717	-20.32	4550	20220930	218.02	18160	-20.32	20230717	4600	214.57	20230103	18160	-20.32	20230717	4550	218.02	20220930	4.28	N	217190	500	43 억	90753	N	N	0	N	N
131	20230808	150829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14460	-60	5	-0.41	493020030	34257	37.17	14360	15000	14130	18870	10170	14520	14391.80	1.03	-7615	15186	14852	14496	14162	13806	14675	13985	44	4350	500	10450	10	1	8769174	1268	10.37	3.15	12	0.39	1395.00	4588.00	18160	20230717	-20.37	4550	20220930	217.80	18160	-20.37	20230717	4600	214.35	20230103	18160	-20.37	20230717	4550	217.80	20220930	4.28	N	217190	500	43 억	90753	N	N	0	N	N
132	20230808	140825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14190	-330	5	-2.27	385254460	26686	28.95	14360	15000	14160	18870	10170	14520	14436.58	1.03	-6200	15186	14852	14496	14162	13806	14675	13985	44	4350	500	10450	10	1	8769174	1244	10.17	3.09	12	0.30	1395.00	4588.00	18160	20230717	-21.86	4550	20220930	211.87	18160	-21.86	20230717	4600	208.48	20230103	18160	-21.86	20230717	4550	211.87	20220930	4.28	N	217190	500	43 억	90753	N	N	0	N	N
133	20230808	130817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14200	-320	5	-2.20	342249360	23654	25.66	14360	15000	14170	18870	10170	14520	14468.98	1.03	-6755	15186	14852	14496	14162	13806	14675	13985	44	4350	500	10450	10	1	8769174	1245	10.18	3.10	12	0.27	1395.00	4588.00	18160	20230717	-21.81	4550	20220930	212.09	18160	-21.81	20230717	4600	208.70	20230103	18160	-21.81	20230717	4550	212.09	20220930	4.28	N	217190	500	43 억	90753	N	N	0	N	N
134	20230808	120823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14260	-260	5	-1.79	307250210	21199	23.00	14360	15000	14170	18870	10170	14520	14493.62	1.03	-5294	15186	14852	14496	14162	13806	14675	13985	44	4350	500	10450	10	1	8769174	1250	10.22	3.11	12	0.24	1395.00	4588.00	18160	20230717	-21.48	4550	20220930	213.41	18160	-21.48	20230717	4600	210.00	20230103	18160	-21.48	20230717	4550	213.41	20220930	4.28	N	217190	500	43 억	90753	N	N	0	N	N
135	20230808	110812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14270	-250	5	-1.72	223990990	15341	16.64	14360	15000	14250	18870	10170	14520	14600.81	1.03	-3996	15186	14852	14496	14162	13806	14675	13985	44	4350	500	10450	10	1	8769174	1251	10.23	3.11	12	0.17	1395.00	4588.00	18160	20230717	-21.42	4550	20220930	213.63	18160	-21.42	20230717	4600	210.22	20230103	18160	-21.42	20230717	4550	213.63	20220930	4.28	N	217190	500	43 억	90753	N	N	0	N	N
136	20230808	100824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14640	120	2	0.83	154949080	10544	11.44	14360	15000	14360	18870	10170	14520	14695.47	1.03	-2450	15186	14852	14496	14162	13806	14675	13985	44	4350	500	10450	10	1	8769174	1284	10.49	3.19	12	0.12	1395.00	4588.00	18160	20230717	-19.38	4550	20220930	221.76	18160	-19.38	20230717	4600	218.26	20230103	18160	-19.38	20230717	4550	221.76	20220930	4.28	N	217190	500	43 억	90753	N	N	0	N	N
137	20230808	090830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14690	170	2	1.17	32129510	2217	2.41	14360	14720	14360	18870	10170	14520	14492.34	1.03	425	15186	14852	14496	14162	13806	14675	13985	44	4350	500	10450	10	1	8769174	1288	10.53	3.20	12	0.03	1395.00	4588.00	18160	20230717	-19.11	4550	20220930	222.86	18160	-19.11	20230717	4600	219.35	20230103	18160	-19.11	20230717	4550	222.86	20220930	4.28	N	217190	500	43 억	90753	N	N	0	N	N
138	20230807	160820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14520	-380	5	-2.55	1325026560	92174	109.81	14830	14830	14140	19370	10430	14900	14372.99	1.30	-15619	15826	15362	14826	14362	13826	15595	14595	44	4470	500	10720	10	1	8769174	1273	10.41	3.16	12	1.05	1395.00	4588.00	18160	20230717	-20.04	4550	20220930	219.12	18160	-20.04	20230717	4600	215.65	20230103	18160	-20.04	20230717	4550	219.12	20220930	4.34	N	217190	500	43 억	113847	N	N	0	N	N
139	20230807	150821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14230	-670	5	-4.50	1172809860	81665	97.29	14830	14830	14140	19370	10430	14900	14358.58	1.30	-17173	15826	15362	14826	14362	13826	15595	14595	44	4470	500	10720	10	1	8769174	1248	10.20	3.10	12	0.93	1395.00	4588.00	18160	20230717	-21.64	4550	20220930	212.75	18160	-21.64	20230717	4600	209.35	20230103	18160	-21.64	20230717	4550	212.75	20220930	4.34	N	217190	500	43 억	113847	N	N	0	N	N
140	20230807	140825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14440	-460	5	-3.09	862405070	59823	71.27	14830	14830	14190	19370	10430	14900	14412.69	1.30	-19084	15826	15362	14826	14362	13826	15595	14595	44	4470	500	10720	10	1	8769174	1266	10.35	3.15	12	0.68	1395.00	4588.00	18160	20230717	-20.48	4550	20220930	217.36	18160	-20.48	20230717	4600	213.91	20230103	18160	-20.48	20230717	4550	217.36	20220930	4.34	N	217190	500	43 억	113847	N	N	0	N	N
141	20230807	130817	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14640	-260	5	-1.74	780937490	54161	64.53	14830	14830	14190	19370	10430	14900	14415.24	1.30	-16535	15826	15362	14826	14362	13826	15595	14595	44	4470	500	10720	10	1	8769174	1284	10.49	3.19	12	0.62	1395.00	4588.00	18160	20230717	-19.38	4550	20220930	221.76	18160	-19.38	20230717	4600	218.26	20230103	18160	-19.38	20230717	4550	221.76	20220930	4.34	N	217190	500	43 억	113847	N	N	0	N	N
142	20230807	120816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14710	-190	5	-1.28	720307170	50013	59.58	14830	14830	14190	19370	10430	14900	14398.39	1.30	-14089	15826	15362	14826	14362	13826	15595	14595	44	4470	500	10720	10	1	8769174	1290	10.54	3.21	12	0.57	1395.00	4588.00	18160	20230717	-19.00	4550	20220930	223.30	18160	-19.00	20230717	4600	219.78	20230103	18160	-19.00	20230717	4550	223.30	20220930	4.34	N	217190	500	43 억	113847	N	N	0	N	N
143	20230807	110809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14380	-520	5	-3.49	609315760	42408	50.52	14830	14830	14190	19370	10430	14900	14362.88	1.30	-14468	15826	15362	14826	14362	13826	15595	14595	44	4470	500	10720	10	1	8769174	1261	10.31	3.13	12	0.48	1395.00	4588.00	18160	20230717	-20.81	4550	20220930	216.04	18160	-20.81	20230717	4600	212.61	20230103	18160	-20.81	20230717	4550	216.04	20220930	4.34	N	217190	500	43 억	113847	N	N	0	N	N
144	20230807	100819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14260	-640	5	-4.30	489782630	34043	40.56	14830	14830	14190	19370	10430	14900	14381.08	1.30	-9601	15826	15362	14826	14362	13826	15595	14595	44	4470	500	10720	10	1	8769174	1250	10.22	3.11	12	0.39	1395.00	4588.00	18160	20230717	-21.48	4550	20220930	213.41	18160	-21.48	20230717	4600	210.00	20230103	18160	-21.48	20230717	4550	213.41	20220930	4.34	N	217190	500	43 억	113847	N	N	0	N	N
145	20230807	090816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14700	-200	5	-1.34	31797740	2154	2.57	14830	14830	14590	19370	10430	14900	14730.75	1.30	-719	15826	15362	14826	14362	13826	15595	14595	44	4470	500	10720	10	1	8769174	1289	10.54	3.20	12	0.02	1395.00	4588.00	18160	20230717	-19.05	4550	20220930	223.08	18160	-19.05	20230717	4600	219.57	20230103	18160	-19.05	20230717	4550	223.08	20220930	4.34	N	217190	500	43 억	113847	N	N	0	N	N
146	20230804	160811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14900	420	2	2.90	1220198060	82761	82.05	14480	15290	14290	18820	10140	14480	14743.79	1.36	-3317	15766	15122	14486	13842	13206	15445	14165	44	4340	500	10420	10	1	8769174	1307	10.68	3.25	12	0.94	1395.00	4588.00	18160	20230717	-17.95	4550	20220930	227.47	18160	-17.95	20230717	4600	223.91	20230103	18160	-17.95	20230717	4550	227.47	20220930	4.28	N	217190	500	43 억	119142	N	N	0	N	N
147	20230804	150810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14660	180	2	1.24	1134510510	76964	76.31	14480	15290	14290	18820	10140	14480	14740.96	1.36	-6042	15766	15122	14486	13842	13206	15445	14165	44	4340	500	10420	10	1	8769174	1286	10.51	3.20	12	0.88	1395.00	4588.00	18160	20230717	-19.27	4550	20220930	222.20	18160	-19.27	20230717	4600	218.70	20230103	18160	-19.27	20230717	4550	222.20	20220930	4.28	N	217190	500	43 억	119142	N	N	0	N	N
148	20230804	140823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14590	110	2	0.76	1025877480	69523	68.93	14480	15290	14290	18820	10140	14480	14756.14	1.36	-6526	15766	15122	14486	13842	13206	15445	14165	44	4340	500	10420	10	1	8769174	1279	10.46	3.18	12	0.79	1395.00	4588.00	18160	20230717	-19.66	4550	20220930	220.66	18160	-19.66	20230717	4600	217.17	20230103	18160	-19.66	20230717	4550	220.66	20220930	4.28	N	217190	500	43 억	119142	N	N	0	N	N
149	20230804	130808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14690	210	2	1.45	918778720	62191	61.66	14480	15290	14290	18820	10140	14480	14773.74	1.36	-6282	15766	15122	14486	13842	13206	15445	14165	44	4340	500	10420	10	1	8769174	1288	10.53	3.20	12	0.71	1395.00	4588.00	18160	20230717	-19.11	4550	20220930	222.86	18160	-19.11	20230717	4600	219.35	20230103	18160	-19.11	20230717	4550	222.86	20220930	4.28	N	217190	500	43 억	119142	N	N	0	N	N
150	20230804	120806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15020	540	2	3.73	763491490	51693	51.25	14480	15290	14290	18820	10140	14480	14770.01	1.36	-3108	15766	15122	14486	13842	13206	15445	14165	44	4340	500	10420	10	1	8769174	1317	10.77	3.27	12	0.59	1395.00	4588.00	18160	20230717	-17.29	4550	20220930	230.11	18160	-17.29	20230717	4600	226.52	20230103	18160	-17.29	20230717	4550	230.11	20220930	4.28	N	217190	500	43 억	119142	N	N	0	N	N
151	20230804	110815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14850	370	2	2.56	547544580	37233	36.91	14480	15290	14290	18820	10140	14480	14706.20	1.36	-5281	15766	15122	14486	13842	13206	15445	14165	44	4340	500	10420	10	1	8769174	1302	10.65	3.24	12	0.42	1395.00	4588.00	18160	20230717	-18.23	4550	20220930	226.37	18160	-18.23	20230717	4600	222.83	20230103	18160	-18.23	20230717	4550	226.37	20220930	4.28	N	217190	500	43 억	119142	N	N	0	N	N
152	20230804	100801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14550	70	2	0.48	220414470	15241	15.11	14480	14690	14290	18820	10140	14480	14461.88	1.36	-2458	15766	15122	14486	13842	13206	15445	14165	44	4340	500	10420	10	1	8769174	1276	10.43	3.17	12	0.17	1395.00	4588.00	18160	20230717	-19.88	4550	20220930	219.78	18160	-19.88	20230717	4600	216.30	20230103	18160	-19.88	20230717	4550	219.78	20220930	4.28	N	217190	500	43 억	119142	N	N	0	N	N
153	20230804	090801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14310	-170	5	-1.17	34253000	2376	2.36	14480	14640	14310	18820	10140	14480	14414.88	1.36	-1124	15766	15122	14486	13842	13206	15445	14165	44	4340	500	10420	10	1	8769174	1255	10.26	3.12	12	0.03	1395.00	4588.00	18160	20230717	-21.20	4550	20220930	214.51	18160	-21.20	20230717	4600	211.09	20230103	18160	-21.20	20230717	4550	214.51	20220930	4.28	N	217190	500	43 억	119142	N	N	0	N	N
154	20230803	160803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14480	-20	5	-0.14	1443967380	100644	33.68	14390	15130	13850	18850	10150	14500	14347.24	1.30	2997	17633	16066	15033	13466	12433	15550	12950	44	4350	500	10440	10	1	8769174	1270	10.38	3.16	12	1.15	1395.00	4588.00	18160	20230717	-20.26	4550	20220930	218.24	18160	-20.26	20230717	4600	214.78	20230103	18160	-20.26	20230717	4550	218.24	20220930	4.27	N	217190	500	43 억	114009	N	N	0	N	N
155	20230803	150810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14410	-90	5	-0.62	1423854760	99254	33.21	14390	15130	13850	18850	10150	14500	14345.55	1.30	3521	17633	16066	15033	13466	12433	15550	12950	44	4350	500	10440	10	1	8769174	1264	10.33	3.14	12	1.13	1395.00	4588.00	18160	20230717	-20.65	4550	20220930	216.70	18160	-20.65	20230717	4600	213.26	20230103	18160	-20.65	20230717	4550	216.70	20220930	4.27	N	217190	500	43 억	114009	N	N	0	N	N
156	20230803	140801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14200	-300	5	-2.07	1325953890	92444	30.93	14390	15130	13850	18850	10150	14500	14343.30	1.30	5750	17633	16066	15033	13466	12433	15550	12950	44	4350	500	10440	10	1	8769174	1245	10.18	3.10	12	1.05	1395.00	4588.00	18160	20230717	-21.81	4550	20220930	212.09	18160	-21.81	20230717	4600	208.70	20230103	18160	-21.81	20230717	4550	212.09	20220930	4.27	N	217190	500	43 억	114009	N	N	0	N	N
157	20230803	130805	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14230	-270	5	-1.86	1237200800	86217	28.85	14390	15130	13850	18850	10150	14500	14349.83	1.30	7871	17633	16066	15033	13466	12433	15550	12950	44	4350	500	10440	10	1	8769174	1248	10.20	3.10	12	0.98	1395.00	4588.00	18160	20230717	-21.64	4550	20220930	212.75	18160	-21.64	20230717	4600	209.35	20230103	18160	-21.64	20230717	4550	212.75	20220930	4.27	N	217190	500	43 억	114009	N	N	0	N	N
158	20230803	120808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14170	-330	5	-2.28	1189491510	82866	27.73	14390	15130	13850	18850	10150	14500	14354.38	1.30	8636	17633	16066	15033	13466	12433	15550	12950	44	4350	500	10440	10	1	8769174	1243	10.16	3.09	12	0.94	1395.00	4588.00	18160	20230717	-21.97	4550	20220930	211.43	18160	-21.97	20230717	4600	208.04	20230103	18160	-21.97	20230717	4550	211.43	20220930	4.27	N	217190	500	43 억	114009	N	N	0	N	N
159	20230803	110759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14000	-500	5	-3.45	829576490	57174	19.13	14390	15130	13920	18850	10150	14500	14509.68	1.30	1118	17633	16066	15033	13466	12433	15550	12950	44	4350	500	10440	10	1	8769174	1228	10.04	3.05	12	0.65	1395.00	4588.00	18160	20230717	-22.91	4550	20220930	207.69	18160	-22.91	20230717	4600	204.35	20230103	18160	-22.91	20230717	4550	207.69	20220930	4.27	N	217190	500	43 억	114009	N	N	0	N	N
160	20230803	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14690	190	2	1.31	348546520	23634	7.91	14390	15130	14320	18850	10150	14500	14747.79	1.30	1644	17633	16066	15033	13466	12433	15550	12950	44	4350	500	10440	10	1	8769174	1288	10.53	3.20	12	0.27	1395.00	4588.00	18160	20230717	-19.11	4550	20220930	222.86	18160	-19.11	20230717	4600	219.35	20230103	18160	-19.11	20230717	4550	222.86	20220930	4.27	N	217190	500	43 억	114009	N	N	0	N	N
161	20230803	090758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14700	200	2	1.38	47325280	3269	1.09	14390	14970	14320	18850	10150	14500	14476.91	1.30	-63	17633	16066	15033	13466	12433	15550	12950	44	4350	500	10440	10	1	8769174	1289	10.54	3.20	12	0.04	1395.00	4588.00	18160	20230717	-19.05	4550	20220930	223.08	18160	-19.05	20230717	4600	219.57	20230103	18160	-19.05	20230717	4550	223.08	20220930	4.27	N	217190	500	43 억	114009	N	N	0	N	N
162	20230802	160803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14500	-360	5	-2.42	4655353000	298536	929.01	15110	16600	14000	19310	10410	14860	15595.07	0.95	29970	15360	15110	14760	14510	14160	14935	14335	44	4450	500	10690	10	1	8769174	1272	10.39	3.16	12	3.40	1395.00	4588.00	18160	20230717	-20.15	4550	20220930	218.68	18160	-20.15	20230717	4600	215.22	20230103	18160	-20.15	20230717	4550	218.68	20220930	4.20	N	217190	500	43 억	82939	N	N	0	N	N
163	20230802	150812	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14670	-190	5	-1.28	4470706530	285852	889.53	15110	16600	14000	19310	10410	14860	15639.94	0.95	32034	15360	15110	14760	14510	14160	14935	14335	44	4450	500	10690	10	1	8769174	1286	10.52	3.20	12	3.26	1395.00	4588.00	18160	20230717	-19.22	4550	20220930	222.42	18160	-19.22	20230717	4600	218.91	20230103	18160	-19.22	20230717	4550	222.42	20220930	4.20	N	217190	500	43 억	82939	N	N	0	N	N
164	20230802	140804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14700	-160	5	-1.08	3994684100	253531	788.96	15110	16600	14000	19310	10410	14860	15756.21	0.95	33934	15360	15110	14760	14510	14160	14935	14335	44	4450	500	10690	10	1	8769174	1289	10.54	3.20	12	2.89	1395.00	4588.00	18160	20230717	-19.05	4550	20220930	223.08	18160	-19.05	20230717	4600	219.57	20230103	18160	-19.05	20230717	4550	223.08	20220930	4.20	N	217190	500	43 억	82939	N	N	0	N	N
165	20230802	130759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15370	510	2	3.43	3275610290	205197	638.55	15110	16600	15110	19310	10410	14860	15963.26	0.95	29855	15360	15110	14760	14510	14160	14935	14335	44	4450	500	10690	10	1	8769174	1348	11.02	3.35	12	2.34	1395.00	4588.00	18160	20230717	-15.36	4550	20220930	237.80	18160	-15.36	20230717	4600	234.13	20230103	18160	-15.36	20230717	4550	237.80	20220930	4.20	N	217190	500	43 억	82939	N	N	0	N	N
166	20230802	120753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16000	1140	2	7.67	2945792810	184012	572.62	15110	16600	15110	19310	10410	14860	16008.72	0.95	39450	15360	15110	14760	14510	14160	14935	14335	44	4450	500	10690	10	1	8769174	1403	11.47	3.49	12	2.10	1395.00	4588.00	18160	20230717	-11.89	4550	20220930	251.65	18160	-11.89	20230717	4600	247.83	20230103	18160	-11.89	20230717	4550	251.65	20220930	4.20	N	217190	500	43 억	82939	N	N	0	N	N
167	20230802	110755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15690	830	2	5.59	2686587300	167524	521.31	15110	16600	15110	19310	10410	14860	16037.05	0.95	39824	15360	15110	14760	14510	14160	14935	14335	44	4450	500	10690	10	1	8769174	1376	11.25	3.42	12	1.91	1395.00	4588.00	18160	20230717	-13.60	4550	20220930	244.84	18160	-13.60	20230717	4600	241.09	20230103	18160	-13.60	20230717	4550	244.84	20220930	4.20	N	217190	500	43 억	82939	N	N	0	N	N
168	20230802	100757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	16270	1410	2	9.49	2245933670	139874	435.27	15110	16600	15110	19310	10410	14860	16056.86	0.95	34446	15360	15110	14760	14510	14160	14935	14335	44	4450	500	10690	10	1	8769174	1427	11.66	3.55	12	1.60	1395.00	4588.00	18160	20230717	-10.41	4550	20220930	257.58	18160	-10.41	20230717	4600	253.70	20230103	18160	-10.41	20230717	4550	257.58	20220930	4.20	N	217190	500	43 억	82939	N	N	0	N	N
169	20230802	090756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	15530	670	2	4.51	647688280	41171	128.12	15110	16140	15110	19310	10410	14860	15731.73	0.95	5936	15360	15110	14760	14510	14160	14935	14335	44	4450	500	10690	10	1	8769174	1362	11.13	3.38	12	0.47	1395.00	4588.00	18160	20230717	-14.48	4550	20220930	241.32	18160	-14.48	20230717	4600	237.61	20230103	18160	-14.48	20230717	4550	241.32	20220930	4.20	N	217190	500	43 억	82939	N	N	0	N	N
170	20230801	160757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14860	-20	5	-0.13	466603970	31834	33.14	14880	15010	14410	19340	10420	14880	14657.00	1.00	-3434	16193	15536	14933	14276	13673	15235	13975	44	4460	500	10710	10	1	8769174	1303	10.65	3.24	12	0.36	1395.00	4588.00	18160	20230717	-18.17	4550	20220930	226.59	18160	-18.17	20230717	4600	223.04	20230103	18160	-18.17	20230717	4550	226.59	20220930	4.20	N	217190	500	43 억	87519	N	N	0	N	N
171	20230801	150753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14790	-90	5	-0.60	440925330	30104	31.33	14880	15010	14410	19340	10420	14880	14646.57	1.00	-4652	16193	15536	14933	14276	13673	15235	13975	44	4460	500	10710	10	1	8769174	1297	10.60	3.22	12	0.34	1395.00	4588.00	18160	20230717	-18.56	4550	20220930	225.05	18160	-18.56	20230717	4600	221.52	20230103	18160	-18.56	20230717	4550	225.05	20220930	4.20	N	217190	500	43 억	87519	N	N	0	N	N
172	20230801	140808	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14640	-240	5	-1.61	348473740	23811	24.78	14880	15010	14410	19340	10420	14880	14634.76	1.00	-7272	16193	15536	14933	14276	13673	15235	13975	44	4460	500	10710	10	1	8769174	1284	10.49	3.19	12	0.27	1395.00	4588.00	18160	20230717	-19.38	4550	20220930	221.76	18160	-19.38	20230717	4600	218.26	20230103	18160	-19.38	20230717	4550	221.76	20220930	4.20	N	217190	500	43 억	87519	N	N	0	N	N
173	20230801	130750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14650	-230	5	-1.55	289239200	19748	20.56	14880	15010	14410	19340	10420	14880	14646.25	1.00	-5297	16193	15536	14933	14276	13673	15235	13975	44	4460	500	10710	10	1	8769174	1285	10.50	3.19	12	0.23	1395.00	4588.00	18160	20230717	-19.33	4550	20220930	221.98	18160	-19.33	20230717	4600	218.48	20230103	18160	-19.33	20230717	4550	221.98	20220930	4.20	N	217190	500	43 억	87519	N	N	0	N	N
174	20230801	120750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14530	-350	5	-2.35	241904110	16502	17.18	14880	15010	14410	19340	10420	14880	14658.78	1.00	-5033	16193	15536	14933	14276	13673	15235	13975	44	4460	500	10710	10	1	8769174	1274	10.42	3.17	12	0.19	1395.00	4588.00	18160	20230717	-19.99	4550	20220930	219.34	18160	-19.99	20230717	4600	215.87	20230103	18160	-19.99	20230717	4550	219.34	20220930	4.20	N	217190	500	43 억	87519	N	N	0	N	N
175	20230801	110747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14430	-450	5	-3.02	202120620	13751	14.31	14880	15010	14420	19340	10420	14880	14698.32	1.00	-5111	16193	15536	14933	14276	13673	15235	13975	44	4460	500	10710	10	1	8769174	1265	10.34	3.15	12	0.16	1395.00	4588.00	18160	20230717	-20.54	4550	20220930	217.14	18160	-20.54	20230717	4600	213.70	20230103	18160	-20.54	20230717	4550	217.14	20220930	4.20	N	217190	500	43 억	87519	N	N	0	N	N
176	20230801	100752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14480	-400	5	-2.69	141629570	9587	9.98	14880	15010	14450	19340	10420	14880	14772.84	1.00	-4189	16193	15536	14933	14276	13673	15235	13975	44	4460	500	10710	10	1	8769174	1270	10.38	3.16	12	0.11	1395.00	4588.00	18160	20230717	-20.26	4550	20220930	218.24	18160	-20.26	20230717	4600	214.78	20230103	18160	-20.26	20230717	4550	218.24	20220930	4.20	N	217190	500	43 억	87519	N	N	0	N	N
177	20230801	090745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	14790	-90	5	-0.60	18187200	1226	1.28	14880	14880	14660	19340	10420	14880	14833.75	1.00	-573	16193	15536	14933	14276	13673	15235	13975	44	4460	500	10710	10	1	8769174	1297	10.60	3.22	12	0.01	1395.00	4588.00	18160	20230717	-18.56	4550	20220930	225.05	18160	-18.56	20230717	4600	221.52	20230103	18160	-18.56	20230717	4550	225.05	20220930	4.20	N	217190	500	43 억	87519	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History