KissMeData/256940/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 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	161038	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	90	2	1.03	402094820	46272	64.55	8690	8850	8560	11320	6100	8710	8689.80	1.09	-807	9076	8892	8706	8522	8336	8985	8615	94	2610	500	5740	10	1	18748658	1650	-14.50	3.11	12	0.25	-607.00	2831.00	12350	20230703	-28.74	4650	20221013	89.25	12350	-28.74	20230703	6420	37.07	20230103	12350	-28.74	20230703	4650	89.25	20221013	1.30	N	256940	500	93 억	204322	N	N	14	N	N
3	20230831	151326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	50	2	0.57	395845970	45555	63.55	8690	8850	8560	11320	6100	8710	8689.41	1.09	-791	9076	8892	8706	8522	8336	8985	8615	94	2610	500	5740	10	1	18748658	1642	-14.43	3.09	12	0.24	-607.00	2831.00	12350	20230703	-29.07	4650	20221013	88.39	12350	-29.07	20230703	6420	36.45	20230103	12350	-29.07	20230703	4650	88.39	20221013	1.30	N	256940	500	93 억	204322	N	N	22	N	N
4	20230831	141439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	60	2	0.69	360856030	41556	57.97	8690	8850	8560	11320	6100	8710	8683.61	1.09	-1320	9076	8892	8706	8522	8336	8985	8615	94	2610	500	5740	10	1	18748658	1644	-14.45	3.10	12	0.22	-607.00	2831.00	12350	20230703	-28.99	4650	20221013	88.60	12350	-28.99	20230703	6420	36.60	20230103	12350	-28.99	20230703	4650	88.60	20221013	1.30	N	256940	500	93 억	204322	N	N	22	N	N
5	20230831	131401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	80	2	0.92	326900440	37671	52.55	8690	8850	8560	11320	6100	8710	8677.77	1.09	-2393	9076	8892	8706	8522	8336	8985	8615	94	2610	500	5740	10	1	18748658	1648	-14.48	3.10	12	0.20	-607.00	2831.00	12350	20230703	-28.83	4650	20221013	89.03	12350	-28.83	20230703	6420	36.92	20230103	12350	-28.83	20230703	4650	89.03	20221013	1.30	N	256940	500	93 억	204322	N	N	22	N	N
6	20230831	121451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	0	3	0.00	212042120	24485	34.16	8690	8850	8560	11320	6100	8710	8660.08	1.09	-5084	9076	8892	8706	8522	8336	8985	8615	94	2610	500	5740	10	1	18748658	1633	-14.35	3.08	12	0.13	-607.00	2831.00	12350	20230703	-29.47	4650	20221013	87.31	12350	-29.47	20230703	6420	35.67	20230103	12350	-29.47	20230703	4650	87.31	20221013	1.30	N	256940	500	93 억	204322	N	N	22	N	N
7	20230831	111924	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	30	2	0.34	173394380	20041	27.96	8690	8850	8560	11320	6100	8710	8651.98	1.09	-3289	9076	8892	8706	8522	8336	8985	8615	94	2610	500	5740	10	1	18748658	1639	-14.40	3.09	12	0.11	-607.00	2831.00	12350	20230703	-29.23	4650	20221013	87.96	12350	-29.23	20230703	6420	36.14	20230103	12350	-29.23	20230703	4650	87.96	20221013	1.30	N	256940	500	93 억	204322	N	N	22	N	N
8	20230831	101542	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	-150	5	-1.72	115385020	13307	18.56	8690	8850	8560	11320	6100	8710	8671.00	1.09	-2915	9076	8892	8706	8522	8336	8985	8615	94	2610	500	5740	10	1	18748658	1605	-14.10	3.02	12	0.07	-607.00	2831.00	12350	20230703	-30.69	4650	20221013	84.09	12350	-30.69	20230703	6420	33.33	20230103	12350	-30.69	20230703	4650	84.09	20221013	1.30	N	256940	500	93 억	204322	N	N	22	N	N
9	20230831	091406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	40	2	0.46	12534410	1434	2.00	8690	8850	8680	11320	6100	8710	8740.87	1.09	-264	9076	8892	8706	8522	8336	8985	8615	94	2610	500	5740	10	1	18748658	1641	-14.42	3.09	12	0.01	-607.00	2831.00	12350	20230703	-29.15	4650	20221013	88.17	12350	-29.15	20230703	6420	36.29	20230103	12350	-29.15	20230703	4650	88.17	20221013	1.30	N	256940	500	93 억	204322	N	N	22	N	N
10	20230830	161043	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	280	2	3.32	622381070	71177	148.79	8590	8890	8520	10950	5910	8430	8744.13	0.98	19649	8890	8660	8410	8180	7930	8775	8295	94	2520	500	5560	10	1	18748658	1633	-14.35	3.08	12	0.38	-607.00	2831.00	12350	20230703	-29.47	4650	20221013	87.31	12350	-29.47	20230703	6420	35.67	20230103	12350	-29.47	20230703	4650	87.31	20221013	1.29	N	256940	500	93 억	184475	N	N	22	N	N
11	20230830	151301	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	260	2	3.08	602886850	68937	144.11	8590	8890	8520	10950	5910	8430	8745.48	0.98	20429	8890	8660	8410	8180	7930	8775	8295	94	2520	500	5560	10	1	18748658	1629	-14.32	3.07	12	0.37	-607.00	2831.00	12350	20230703	-29.64	4650	20221013	86.88	12350	-29.64	20230703	6420	35.36	20230103	12350	-29.64	20230703	4650	86.88	20221013	1.29	N	256940	500	93 억	184475	N	N	76	N	N
12	20230830	141353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	310	2	3.68	520929020	59446	124.27	8590	8890	8520	10950	5910	8430	8763.06	0.98	14592	8890	8660	8410	8180	7930	8775	8295	94	2520	500	5560	10	1	18748658	1639	-14.40	3.09	12	0.32	-607.00	2831.00	12350	20230703	-29.23	4650	20221013	87.96	12350	-29.23	20230703	6420	36.14	20230103	12350	-29.23	20230703	4650	87.96	20221013	1.29	N	256940	500	93 억	184475	N	N	76	N	N
13	20230830	131344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	360	2	4.27	496557830	56668	118.46	8590	8890	8520	10950	5910	8430	8762.58	0.98	15093	8890	8660	8410	8180	7930	8775	8295	94	2520	500	5560	10	1	18748658	1648	-14.48	3.10	12	0.30	-607.00	2831.00	12350	20230703	-28.83	4650	20221013	89.03	12350	-28.83	20230703	6420	36.92	20230103	12350	-28.83	20230703	4650	89.03	20221013	1.29	N	256940	500	93 억	184475	N	N	76	N	N
14	20230830	121356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	380	2	4.51	450697400	51447	107.55	8590	8890	8520	10950	5910	8430	8760.42	0.98	15023	8890	8660	8410	8180	7930	8775	8295	94	2520	500	5560	10	1	18748658	1652	-14.51	3.11	12	0.27	-607.00	2831.00	12350	20230703	-28.66	4650	20221013	89.46	12350	-28.66	20230703	6420	37.23	20230103	12350	-28.66	20230703	4650	89.46	20221013	1.29	N	256940	500	93 억	184475	N	N	76	N	N
15	20230830	111908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	350	2	4.15	419575500	47899	100.13	8590	8890	8520	10950	5910	8430	8759.59	0.98	15476	8890	8660	8410	8180	7930	8775	8295	94	2520	500	5560	10	1	18748658	1646	-14.46	3.10	12	0.26	-607.00	2831.00	12350	20230703	-28.91	4650	20221013	88.82	12350	-28.91	20230703	6420	36.76	20230103	12350	-28.91	20230703	4650	88.82	20221013	1.29	N	256940	500	93 억	184475	N	N	76	N	N
16	20230830	101439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	410	2	4.86	313209980	35753	74.74	8590	8890	8520	10950	5910	8430	8760.38	0.98	13793	8890	8660	8410	8180	7930	8775	8295	94	2520	500	5560	10	1	18748658	1657	-14.56	3.12	12	0.19	-607.00	2831.00	12350	20230703	-28.42	4650	20221013	90.11	12350	-28.42	20230703	6420	37.69	20230103	12350	-28.42	20230703	4650	90.11	20221013	1.29	N	256940	500	93 억	184475	N	N	76	N	N
17	20230830	091340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	230	2	2.73	32005820	3701	7.74	8590	8700	8520	10950	5910	8430	8647.88	0.98	614	8890	8660	8410	8180	7930	8775	8295	94	2520	500	5560	10	1	18748658	1624	-14.27	3.06	12	0.02	-607.00	2831.00	12350	20230703	-29.88	4650	20221013	86.24	12350	-29.88	20230703	6420	34.89	20230103	12350	-29.88	20230703	4650	86.24	20221013	1.29	N	256940	500	93 억	184475	N	N	76	N	N
18	20230829	161037	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	280	2	3.44	404428500	47834	104.25	8170	8640	8160	10590	5710	8150	8454.83	0.92	11963	8416	8282	8136	8002	7856	8350	8070	94	2440	500	5370	10	1	18748658	1581	-13.89	2.98	12	0.26	-607.00	2831.00	12350	20230703	-31.74	4650	20221013	81.29	12350	-31.74	20230703	6420	31.31	20230103	12350	-31.74	20230703	4650	81.29	20221013	1.37	N	256940	500	93 억	172512	N	N	76	N	N
19	20230829	151309	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	330	2	4.05	390238730	46161	100.60	8170	8640	8160	10590	5710	8150	8453.86	0.92	12141	8416	8282	8136	8002	7856	8350	8070	94	2440	500	5370	10	1	18748658	1590	-13.97	3.00	12	0.25	-607.00	2831.00	12350	20230703	-31.34	4650	20221013	82.37	12350	-31.34	20230703	6420	32.09	20230103	12350	-31.34	20230703	4650	82.37	20221013	1.37	N	256940	500	93 억	172512	N	N	0	N	N
20	20230829	141441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8470	320	2	3.93	346290970	40978	89.31	8170	8640	8160	10590	5710	8150	8450.66	0.92	11197	8416	8282	8136	8002	7856	8350	8070	94	2440	500	5370	10	1	18748658	1588	-13.95	2.99	12	0.22	-607.00	2831.00	12350	20230703	-31.42	4650	20221013	82.15	12350	-31.42	20230703	6420	31.93	20230103	12350	-31.42	20230703	4650	82.15	20221013	1.37	N	256940	500	93 억	172512	N	N	0	N	N
21	20230829	131340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	350	2	4.29	322229640	38143	83.13	8170	8640	8160	10590	5710	8150	8447.94	0.92	11489	8416	8282	8136	8002	7856	8350	8070	94	2440	500	5370	10	1	18748658	1594	-14.00	3.00	12	0.20	-607.00	2831.00	12350	20230703	-31.17	4650	20221013	82.80	12350	-31.17	20230703	6420	32.40	20230103	12350	-31.17	20230703	4650	82.80	20221013	1.37	N	256940	500	93 억	172512	N	N	0	N	N
22	20230829	121437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	260	2	3.19	296190750	35056	76.40	8170	8640	8160	10590	5710	8150	8449.07	0.92	9548	8416	8282	8136	8002	7856	8350	8070	94	2440	500	5370	10	1	18748658	1577	-13.86	2.97	12	0.19	-607.00	2831.00	12350	20230703	-31.90	4650	20221013	80.86	12350	-31.90	20230703	6420	31.00	20230103	12350	-31.90	20230703	4650	80.86	20221013	1.37	N	256940	500	93 억	172512	N	N	0	N	N
23	20230829	112126	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	360	2	4.42	264449530	31297	68.21	8170	8640	8160	10590	5710	8150	8449.68	0.92	8569	8416	8282	8136	8002	7856	8350	8070	94	2440	500	5370	10	1	18748658	1596	-14.02	3.01	12	0.17	-607.00	2831.00	12350	20230703	-31.09	4650	20221013	83.01	12350	-31.09	20230703	6420	32.55	20230103	12350	-31.09	20230703	4650	83.01	20221013	1.37	N	256940	500	93 억	172512	N	N	0	N	N
24	20230829	101536	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8480	330	2	4.05	213809280	25289	55.11	8170	8640	8160	10590	5710	8150	8454.64	0.92	5292	8416	8282	8136	8002	7856	8350	8070	94	2440	500	5370	10	1	18748658	1590	-13.97	3.00	12	0.13	-607.00	2831.00	12350	20230703	-31.34	4650	20221013	82.37	12350	-31.34	20230703	6420	32.09	20230103	12350	-31.34	20230703	4650	82.37	20221013	1.37	N	256940	500	93 억	172512	N	N	0	N	N
25	20230829	091020	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8180	30	2	0.37	2340970	286	0.62	8170	8230	8160	10590	5710	8150	8185.21	0.92	-96	8416	8282	8136	8002	7856	8350	8070	94	2440	500	5370	10	1	18748658	1534	-13.48	2.89	12	0.00	-607.00	2831.00	12350	20230703	-33.77	4650	20221013	75.91	12350	-33.77	20230703	6420	27.41	20230103	12350	-33.77	20230703	4650	75.91	20221013	1.37	N	256940	500	93 억	172512	N	N	0	N	N
26	20230828	161006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8150	60	2	0.74	372653090	45803	47.27	8120	8270	7990	10510	5670	8090	8135.99	0.86	16368	8896	8492	8236	7832	7576	8365	7705	94	2420	500	5330	10	1	18748658	1528	-13.43	2.88	12	0.24	-607.00	2831.00	12350	20230703	-34.01	4650	20221013	75.27	12350	-34.01	20230703	6420	26.95	20230103	12350	-34.01	20230703	4650	75.27	20221013	1.39	N	256940	500	93 억	160577	N	N	0	N	N
27	20230828	151017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8120	30	2	0.37	360242760	44277	45.70	8120	8270	7990	10510	5670	8090	8136.11	0.86	16313	8896	8492	8236	7832	7576	8365	7705	94	2420	500	5330	10	1	18748658	1522	-13.38	2.87	12	0.24	-607.00	2831.00	12350	20230703	-34.25	4650	20221013	74.62	12350	-34.25	20230703	6420	26.48	20230103	12350	-34.25	20230703	4650	74.62	20221013	1.39	N	256940	500	93 억	160577	N	N	0	N	N
28	20230828	141019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8130	40	2	0.49	326484140	40119	41.41	8120	8270	7990	10510	5670	8090	8137.89	0.86	16049	8896	8492	8236	7832	7576	8365	7705	94	2420	500	5330	10	1	18748658	1524	-13.39	2.87	12	0.21	-607.00	2831.00	12350	20230703	-34.17	4650	20221013	74.84	12350	-34.17	20230703	6420	26.64	20230103	12350	-34.17	20230703	4650	74.84	20221013	1.39	N	256940	500	93 억	160577	N	N	0	N	N
29	20230828	131028	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8100	10	2	0.12	300189810	36885	38.07	8120	8270	7990	10510	5670	8090	8138.53	0.86	15241	8896	8492	8236	7832	7576	8365	7705	94	2420	500	5330	10	1	18748658	1519	-13.34	2.86	12	0.20	-607.00	2831.00	12350	20230703	-34.41	4650	20221013	74.19	12350	-34.41	20230703	6420	26.17	20230103	12350	-34.41	20230703	4650	74.19	20221013	1.39	N	256940	500	93 억	160577	N	N	0	N	N
30	20230828	121019	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8180	90	2	1.11	253106850	31089	32.09	8120	8270	7990	10510	5670	8090	8141.36	0.86	11646	8896	8492	8236	7832	7576	8365	7705	94	2420	500	5330	10	1	18748658	1534	-13.48	2.89	12	0.17	-607.00	2831.00	12350	20230703	-33.77	4650	20221013	75.91	12350	-33.77	20230703	6420	27.41	20230103	12350	-33.77	20230703	4650	75.91	20221013	1.39	N	256940	500	93 억	160577	N	N	0	N	N
31	20230828	111015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8150	60	2	0.74	160711500	19820	20.46	8120	8200	7990	10510	5670	8090	8108.55	0.86	5832	8896	8492	8236	7832	7576	8365	7705	94	2420	500	5330	10	1	18748658	1528	-13.43	2.88	12	0.11	-607.00	2831.00	12350	20230703	-34.01	4650	20221013	75.27	12350	-34.01	20230703	6420	26.95	20230103	12350	-34.01	20230703	4650	75.27	20221013	1.39	N	256940	500	93 억	160577	N	N	0	N	N
32	20230828	101006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8070	-20	5	-0.25	90398810	11192	11.55	8120	8190	7990	10510	5670	8090	8077.09	0.86	-138	8896	8492	8236	7832	7576	8365	7705	94	2420	500	5330	10	1	18748658	1513	-13.29	2.85	12	0.06	-607.00	2831.00	12350	20230703	-34.66	4650	20221013	73.55	12350	-34.66	20230703	6420	25.70	20230103	12350	-34.66	20230703	4650	73.55	20221013	1.39	N	256940	500	93 억	160577	N	N	0	N	N
33	20230828	091018	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8030	-60	5	-0.74	33123040	4102	4.23	8120	8150	8000	10510	5670	8090	8074.85	0.86	-508	8896	8492	8236	7832	7576	8365	7705	94	2420	500	5330	10	1	18748658	1506	-13.23	2.84	12	0.02	-607.00	2831.00	12350	20230703	-34.98	4650	20221013	72.69	12350	-34.98	20230703	6420	25.08	20230103	12350	-34.98	20230703	4650	72.69	20221013	1.39	N	256940	500	93 억	160577	N	N	0	N	N
34	20230825	161011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8090	-570	5	-6.58	792780290	96727	165.02	8640	8640	7980	11250	6070	8660	8196.67	0.86	-9871	8986	8822	8726	8562	8466	8775	8515	94	2590	500	5710	10	1	18748658	1517	-13.33	2.86	12	0.52	-607.00	2831.00	12350	20230703	-34.49	4650	20221013	73.98	12350	-34.49	20230703	6420	26.01	20230103	12350	-34.49	20230703	4650	73.98	20221013	1.40	N	256940	500	93 억	161484	N	N	0	N	N
35	20230825	151017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8000	-660	5	-7.62	753750870	91879	156.75	8640	8640	7980	11250	6070	8660	8203.73	0.86	-9886	8986	8822	8726	8562	8466	8775	8515	94	2590	500	5710	10	1	18748658	1500	-13.18	2.83	12	0.49	-607.00	2831.00	12350	20230703	-35.22	4650	20221013	72.04	12350	-35.22	20230703	6420	24.61	20230103	12350	-35.22	20230703	4650	72.04	20221013	1.40	N	256940	500	93 억	161484	N	N	0	N	N
36	20230825	141015	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8130	-530	5	-6.12	537999310	65070	111.01	8640	8640	8110	11250	6070	8660	8268.01	0.86	1873	8986	8822	8726	8562	8466	8775	8515	94	2590	500	5710	10	1	18748658	1524	-13.39	2.87	12	0.35	-607.00	2831.00	12350	20230703	-34.17	4650	20221013	74.84	12350	-34.17	20230703	6420	26.64	20230103	12350	-34.17	20230703	4650	74.84	20221013	1.40	N	256940	500	93 억	161484	N	N	0	N	N
37	20230825	131011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8200	-460	5	-5.31	392595720	47248	80.61	8640	8640	8150	11250	6070	8660	8309.26	0.86	1696	8986	8822	8726	8562	8466	8775	8515	94	2590	500	5710	10	1	18748658	1537	-13.51	2.90	12	0.25	-607.00	2831.00	12350	20230703	-33.60	4650	20221013	76.34	12350	-33.60	20230703	6420	27.73	20230103	12350	-33.60	20230703	4650	76.34	20221013	1.40	N	256940	500	93 억	161484	N	N	0	N	N
38	20230825	121012	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8210	-450	5	-5.20	345714000	41536	70.86	8640	8640	8150	11250	6070	8660	8323.24	0.86	1736	8986	8822	8726	8562	8466	8775	8515	94	2590	500	5710	10	1	18748658	1539	-13.53	2.90	12	0.22	-607.00	2831.00	12350	20230703	-33.52	4650	20221013	76.56	12350	-33.52	20230703	6420	27.88	20230103	12350	-33.52	20230703	4650	76.56	20221013	1.40	N	256940	500	93 억	161484	N	N	0	N	N
39	20230825	111011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8250	-410	5	-4.73	304564670	36546	62.35	8640	8640	8150	11250	6070	8660	8333.73	0.86	1989	8986	8822	8726	8562	8466	8775	8515	94	2590	500	5710	10	1	18748658	1547	-13.59	2.91	12	0.19	-607.00	2831.00	12350	20230703	-33.20	4650	20221013	77.42	12350	-33.20	20230703	6420	28.50	20230103	12350	-33.20	20230703	4650	77.42	20221013	1.40	N	256940	500	93 억	161484	N	N	0	N	N
40	20230825	101017	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8310	-350	5	-4.04	141740610	16767	28.60	8640	8640	8150	11250	6070	8660	8453.55	0.86	595	8986	8822	8726	8562	8466	8775	8515	94	2590	500	5710	10	1	18748658	1558	-13.69	2.94	12	0.09	-607.00	2831.00	12350	20230703	-32.71	4650	20221013	78.71	12350	-32.71	20230703	6420	29.44	20230103	12350	-32.71	20230703	4650	78.71	20221013	1.40	N	256940	500	93 억	161484	N	N	0	N	N
41	20230825	091008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8490	-170	5	-1.96	19525180	2286	3.90	8640	8640	8480	11250	6070	8660	8541.20	0.86	-652	8986	8822	8726	8562	8466	8775	8515	94	2590	500	5710	10	1	18748658	1592	-13.99	3.00	12	0.01	-607.00	2831.00	12350	20230703	-31.26	4650	20221013	82.58	12350	-31.26	20230703	6420	32.24	20230103	12350	-31.26	20230703	4650	82.58	20221013	1.40	N	256940	500	93 억	161484	N	N	0	N	N
42	20230824	161005	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	-150	5	-1.70	506386600	57982	152.13	8810	8890	8630	11450	6170	8810	8733.69	0.86	-7371	9016	8912	8836	8732	8656	8875	8695	94	2640	500	5810	10	1	18748658	1624	-14.27	3.06	12	0.31	-607.00	2831.00	12350	20230703	-29.88	4650	20221013	86.24	12350	-29.88	20230703	6420	34.89	20230103	12350	-29.88	20230703	4650	86.24	20221013	1.41	N	256940	500	93 억	161555	N	N	0	N	N
43	20230824	151002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	-150	5	-1.70	481565830	55110	144.60	8810	8890	8640	11450	6170	8810	8738.27	0.86	-7555	9016	8912	8836	8732	8656	8875	8695	94	2640	500	5810	10	1	18748658	1624	-14.27	3.06	12	0.29	-607.00	2831.00	12350	20230703	-29.88	4650	20221013	86.24	12350	-29.88	20230703	6420	34.89	20230103	12350	-29.88	20230703	4650	86.24	20221013	1.41	N	256940	500	93 억	161555	N	N	0	N	N
44	20230824	141004	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	-130	5	-1.48	349042450	39865	104.60	8810	8890	8680	11450	6170	8810	8755.61	0.86	-7322	9016	8912	8836	8732	8656	8875	8695	94	2640	500	5810	10	1	18748658	1627	-14.30	3.07	12	0.21	-607.00	2831.00	12350	20230703	-29.72	4650	20221013	86.67	12350	-29.72	20230703	6420	35.20	20230103	12350	-29.72	20230703	4650	86.67	20221013	1.41	N	256940	500	93 억	161555	N	N	0	N	N
45	20230824	131008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	-70	5	-0.79	251475370	28652	75.18	8810	8890	8720	11450	6170	8810	8776.89	0.86	347	9016	8912	8836	8732	8656	8875	8695	94	2640	500	5810	10	1	18748658	1639	-14.40	3.09	12	0.15	-607.00	2831.00	12350	20230703	-29.23	4650	20221013	87.96	12350	-29.23	20230703	6420	36.14	20230103	12350	-29.23	20230703	4650	87.96	20221013	1.41	N	256940	500	93 억	161555	N	N	0	N	N
46	20230824	121011	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-50	5	-0.57	213125810	24263	63.66	8810	8890	8730	11450	6170	8810	8783.98	0.86	1052	9016	8912	8836	8732	8656	8875	8695	94	2640	500	5810	10	1	18748658	1642	-14.43	3.09	12	0.13	-607.00	2831.00	12350	20230703	-29.07	4650	20221013	88.39	12350	-29.07	20230703	6420	36.45	20230103	12350	-29.07	20230703	4650	88.39	20221013	1.41	N	256940	500	93 억	161555	N	N	0	N	N
47	20230824	111006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	-20	5	-0.23	186863800	21262	55.79	8810	8890	8730	11450	6170	8810	8788.63	0.86	1167	9016	8912	8836	8732	8656	8875	8695	94	2640	500	5810	10	1	18748658	1648	-14.48	3.10	12	0.11	-607.00	2831.00	12350	20230703	-28.83	4650	20221013	89.03	12350	-28.83	20230703	6420	36.92	20230103	12350	-28.83	20230703	4650	89.03	20221013	1.41	N	256940	500	93 억	161555	N	N	0	N	N
48	20230824	101003	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	10	2	0.11	92019540	10450	27.42	8810	8890	8780	11450	6170	8810	8805.70	0.86	1046	9016	8912	8836	8732	8656	8875	8695	94	2640	500	5810	10	1	18748658	1654	-14.53	3.12	12	0.06	-607.00	2831.00	12350	20230703	-28.58	4650	20221013	89.68	12350	-28.58	20230703	6420	37.38	20230103	12350	-28.58	20230703	4650	89.68	20221013	1.41	N	256940	500	93 억	161555	N	N	0	N	N
49	20230824	091006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	-30	5	-0.34	11249710	1277	3.35	8810	8890	8780	11450	6170	8810	8809.48	0.86	535	9016	8912	8836	8732	8656	8875	8695	94	2640	500	5810	10	1	18748658	1646	-14.46	3.10	12	0.01	-607.00	2831.00	12350	20230703	-28.91	4650	20221013	88.82	12350	-28.91	20230703	6420	36.76	20230103	12350	-28.91	20230703	4650	88.82	20221013	1.41	N	256940	500	93 억	161555	N	N	0	N	N
50	20230823	161001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	-70	5	-0.79	334960680	38026	94.19	8930	8940	8760	11540	6220	8880	8808.69	0.85	2373	9080	8980	8890	8790	8700	8935	8745	94	2660	500	5860	10	1	18748658	1652	-14.51	3.11	12	0.20	-607.00	2831.00	12350	20230703	-28.66	4650	20221013	89.46	12350	-28.66	20230703	6420	37.23	20230103	12350	-28.66	20230703	4650	89.46	20221013	1.43	N	256940	500	93 억	158924	N	N	0	N	N
51	20230823	150959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8810	-70	5	-0.79	304798220	34602	85.71	8930	8940	8760	11540	6220	8880	8808.69	0.85	2584	9080	8980	8890	8790	8700	8935	8745	94	2660	500	5860	10	1	18748658	1652	-14.51	3.11	12	0.18	-607.00	2831.00	12350	20230703	-28.66	4650	20221013	89.46	12350	-28.66	20230703	6420	37.23	20230103	12350	-28.66	20230703	4650	89.46	20221013	1.43	N	256940	500	93 억	158924	N	N	0	N	N
52	20230823	141008	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-40	5	-0.45	199163600	22587	55.95	8930	8940	8760	11540	6220	8880	8817.62	0.85	1931	9080	8980	8890	8790	8700	8935	8745	94	2660	500	5860	10	1	18748658	1657	-14.56	3.12	12	0.12	-607.00	2831.00	12350	20230703	-28.42	4650	20221013	90.11	12350	-28.42	20230703	6420	37.69	20230103	12350	-28.42	20230703	4650	90.11	20221013	1.43	N	256940	500	93 억	158924	N	N	0	N	N
53	20230823	130958	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	-30	5	-0.34	190275320	21585	53.47	8930	8940	8760	11540	6220	8880	8815.16	0.85	1490	9080	8980	8890	8790	8700	8935	8745	94	2660	500	5860	10	1	18748658	1659	-14.58	3.13	12	0.12	-607.00	2831.00	12350	20230703	-28.34	4650	20221013	90.32	12350	-28.34	20230703	6420	37.85	20230103	12350	-28.34	20230703	4650	90.32	20221013	1.43	N	256940	500	93 억	158924	N	N	0	N	N
54	20230823	121006	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-20	5	-0.23	163432240	18542	45.93	8930	8940	8760	11540	6220	8880	8814.16	0.85	882	9080	8980	8890	8790	8700	8935	8745	94	2660	500	5860	10	1	18748658	1661	-14.60	3.13	12	0.10	-607.00	2831.00	12350	20230703	-28.26	4650	20221013	90.54	12350	-28.26	20230703	6420	38.01	20230103	12350	-28.26	20230703	4650	90.54	20221013	1.43	N	256940	500	93 억	158924	N	N	0	N	N
55	20230823	111001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-60	5	-0.68	140795390	15975	39.57	8930	8940	8760	11540	6220	8880	8813.48	0.85	633	9080	8980	8890	8790	8700	8935	8745	94	2660	500	5860	10	1	18748658	1654	-14.53	3.12	12	0.09	-607.00	2831.00	12350	20230703	-28.58	4650	20221013	89.68	12350	-28.58	20230703	6420	37.38	20230103	12350	-28.58	20230703	4650	89.68	20221013	1.43	N	256940	500	93 억	158924	N	N	0	N	N
56	20230823	101001	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	-40	5	-0.45	42591860	4829	11.96	8930	8940	8800	11540	6220	8880	8820.02	0.85	682	9080	8980	8890	8790	8700	8935	8745	94	2660	500	5860	10	1	18748658	1657	-14.56	3.12	12	0.03	-607.00	2831.00	12350	20230703	-28.42	4650	20221013	90.11	12350	-28.42	20230703	6420	37.69	20230103	12350	-28.42	20230703	4650	90.11	20221013	1.43	N	256940	500	93 억	158924	N	N	0	N	N
57	20230823	091009	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	0	3	0.00	1894870	213	0.53	8930	8940	8870	11540	6220	8880	8896.10	0.85	-110	9080	8980	8890	8790	8700	8935	8745	94	2660	500	5860	10	1	18748658	1665	-14.63	3.14	12	0.00	-607.00	2831.00	12350	20230703	-28.10	4650	20221013	90.97	12350	-28.10	20230703	6420	38.32	20230103	12350	-28.10	20230703	4650	90.97	20221013	1.43	N	256940	500	93 억	158924	N	N	0	N	N
58	20230822	160957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-30	5	-0.34	357607850	40369	141.63	8890	8990	8800	11580	6240	8910	8858.48	0.84	718	9230	9070	8990	8830	8750	9030	8790	94	2670	500	5880	10	1	18748658	1665	-14.63	3.14	12	0.22	-607.00	2831.00	12350	20230703	-28.10	4650	20221013	90.97	12350	-28.10	20230703	6420	38.32	20230103	12350	-28.10	20230703	4650	90.97	20221013	1.45	N	256940	500	93 억	158206	N	N	0	N	N
59	20230822	150956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-50	5	-0.56	316976840	35761	125.46	8890	8990	8800	11580	6240	8910	8863.76	0.84	534	9230	9070	8990	8830	8750	9030	8790	94	2670	500	5880	10	1	18748658	1661	-14.60	3.13	12	0.19	-607.00	2831.00	12350	20230703	-28.26	4650	20221013	90.54	12350	-28.26	20230703	6420	38.01	20230103	12350	-28.26	20230703	4650	90.54	20221013	1.45	N	256940	500	93 억	158206	N	N	0	N	N
60	20230822	140957	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-30	5	-0.34	254790840	28752	100.87	8890	8990	8800	11580	6240	8910	8861.67	0.84	681	9230	9070	8990	8830	8750	9030	8790	94	2670	500	5880	10	1	18748658	1665	-14.63	3.14	12	0.15	-607.00	2831.00	12350	20230703	-28.10	4650	20221013	90.97	12350	-28.10	20230703	6420	38.32	20230103	12350	-28.10	20230703	4650	90.97	20221013	1.45	N	256940	500	93 억	158206	N	N	0	N	N
61	20230822	130953	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-30	5	-0.34	227386030	25673	90.07	8890	8990	8800	11580	6240	8910	8857.01	0.84	265	9230	9070	8990	8830	8750	9030	8790	94	2670	500	5880	10	1	18748658	1665	-14.63	3.14	12	0.14	-607.00	2831.00	12350	20230703	-28.10	4650	20221013	90.97	12350	-28.10	20230703	6420	38.32	20230103	12350	-28.10	20230703	4650	90.97	20221013	1.45	N	256940	500	93 억	158206	N	N	0	N	N
62	20230822	120941	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	30	2	0.34	201027130	22715	79.69	8890	8990	8800	11580	6240	8910	8849.97	0.84	67	9230	9070	8990	8830	8750	9030	8790	94	2670	500	5880	10	1	18748658	1676	-14.73	3.16	12	0.12	-607.00	2831.00	12350	20230703	-27.61	4650	20221013	92.26	12350	-27.61	20230703	6420	39.25	20230103	12350	-27.61	20230703	4650	92.26	20221013	1.45	N	256940	500	93 억	158206	N	N	0	N	N
63	20230822	110954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-90	5	-1.01	183642420	20757	72.82	8890	8990	8800	11580	6240	8910	8847.25	0.84	124	9230	9070	8990	8830	8750	9030	8790	94	2670	500	5880	10	1	18748658	1654	-14.53	3.12	12	0.11	-607.00	2831.00	12350	20230703	-28.58	4650	20221013	89.68	12350	-28.58	20230703	6420	37.38	20230103	12350	-28.58	20230703	4650	89.68	20221013	1.45	N	256940	500	93 억	158206	N	N	0	N	N
64	20230822	100950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-30	5	-0.34	113533010	12808	44.93	8890	8990	8820	11580	6240	8910	8864.23	0.84	-487	9230	9070	8990	8830	8750	9030	8790	94	2670	500	5880	10	1	18748658	1665	-14.63	3.14	12	0.07	-607.00	2831.00	12350	20230703	-28.10	4650	20221013	90.97	12350	-28.10	20230703	6420	38.32	20230103	12350	-28.10	20230703	4650	90.97	20221013	1.45	N	256940	500	93 억	158206	N	N	0	N	N
65	20230822	090951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	70	2	0.79	3947610	443	1.55	8890	8980	8890	11580	6240	8910	8911.08	0.84	-37	9230	9070	8990	8830	8750	9030	8790	94	2670	500	5880	10	1	18748658	1684	-14.79	3.17	12	0.00	-607.00	2831.00	12350	20230703	-27.29	4650	20221013	93.12	12350	-27.29	20230703	6420	39.88	20230103	12350	-27.29	20230703	4650	93.12	20221013	1.45	N	256940	500	93 억	158206	N	N	0	N	N
66	20230821	160950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	10	2	0.11	255306280	28374	58.45	9150	9150	8910	11570	6230	8900	8997.90	0.85	-1784	9180	9040	8940	8800	8700	8990	8750	94	2670	500	5870	10	1	18748658	1671	-14.68	3.15	12	0.15	-607.00	2831.00	12350	20230703	-27.85	4650	20221013	91.61	12350	-27.85	20230703	6420	38.79	20230103	12350	-27.85	20230703	4650	91.61	20221013	1.44	N	256940	500	93 억	159990	N	N	0	N	N
67	20230821	150955	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	50	2	0.56	226710450	25165	51.84	9150	9150	8910	11570	6230	8900	9008.96	0.85	-1832	9180	9040	8940	8800	8700	8990	8750	94	2670	500	5870	10	1	18748658	1678	-14.74	3.16	12	0.13	-607.00	2831.00	12350	20230703	-27.53	4650	20221013	92.47	12350	-27.53	20230703	6420	39.41	20230103	12350	-27.53	20230703	4650	92.47	20221013	1.44	N	256940	500	93 억	159990	N	N	0	N	N
68	20230821	140951	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	60	2	0.67	208252080	23104	47.59	9150	9150	8910	11570	6230	8900	9013.68	0.85	-2020	9180	9040	8940	8800	8700	8990	8750	94	2670	500	5870	10	1	18748658	1680	-14.76	3.16	12	0.12	-607.00	2831.00	12350	20230703	-27.45	4650	20221013	92.69	12350	-27.45	20230703	6420	39.56	20230103	12350	-27.45	20230703	4650	92.69	20221013	1.44	N	256940	500	93 억	159990	N	N	0	N	N
69	20230821	131002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	120	2	1.35	184591310	20468	42.16	9150	9150	8910	11570	6230	8900	9018.53	0.85	-2124	9180	9040	8940	8800	8700	8990	8750	94	2670	500	5870	10	1	18748658	1691	-14.86	3.19	12	0.11	-607.00	2831.00	12350	20230703	-26.96	4650	20221013	93.98	12350	-26.96	20230703	6420	40.50	20230103	12350	-26.96	20230703	4650	93.98	20221013	1.44	N	256940	500	93 억	159990	N	N	0	N	N
70	20230821	121000	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	140	2	1.57	171083130	18972	39.08	9150	9150	8910	11570	6230	8900	9017.66	0.85	-2365	9180	9040	8940	8800	8700	8990	8750	94	2670	500	5870	10	1	18748658	1695	-14.89	3.19	12	0.10	-607.00	2831.00	12350	20230703	-26.80	4650	20221013	94.41	12350	-26.80	20230703	6420	40.81	20230103	12350	-26.80	20230703	4650	94.41	20221013	1.44	N	256940	500	93 억	159990	N	N	0	N	N
71	20230821	110950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	100	2	1.12	151762820	16825	34.66	9150	9150	8910	11570	6230	8900	9020.08	0.85	-2393	9180	9040	8940	8800	8700	8990	8750	94	2670	500	5870	10	1	18748658	1687	-14.83	3.18	12	0.09	-607.00	2831.00	12350	20230703	-27.13	4650	20221013	93.55	12350	-27.13	20230703	6420	40.19	20230103	12350	-27.13	20230703	4650	93.55	20221013	1.44	N	256940	500	93 억	159990	N	N	0	N	N
72	20230821	100949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	40	2	0.45	82969090	9210	18.97	9150	9150	8910	11570	6230	8900	9008.59	0.85	-1642	9180	9040	8940	8800	8700	8990	8750	94	2670	500	5870	10	1	18748658	1676	-14.73	3.16	12	0.05	-607.00	2831.00	12350	20230703	-27.61	4650	20221013	92.26	12350	-27.61	20230703	6420	39.25	20230103	12350	-27.61	20230703	4650	92.26	20221013	1.44	N	256940	500	93 억	159990	N	N	0	N	N
73	20230821	090959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	100	2	1.12	23265570	2567	5.29	9150	9150	8950	11570	6230	8900	9063.33	0.85	-703	9180	9040	8940	8800	8700	8990	8750	94	2670	500	5870	10	1	18748658	1687	-14.83	3.18	12	0.01	-607.00	2831.00	12350	20230703	-27.13	4650	20221013	93.55	12350	-27.13	20230703	6420	40.19	20230103	12350	-27.13	20230703	4650	93.55	20221013	1.44	N	256940	500	93 억	159990	N	N	0	N	N
74	20230818	160950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-170	5	-1.87	430918570	48225	104.74	9000	9080	8840	11790	6350	9070	8935.64	0.79	11065	9516	9292	9096	8872	8676	9195	8775	94	2720	500	5980	10	1	18748658	1669	-14.66	3.14	12	0.26	-607.00	2831.00	12350	20230703	-27.94	4650	20221013	91.40	12350	-27.94	20230703	6420	38.63	20230103	12350	-27.94	20230703	4650	91.40	20221013	1.46	N	256940	500	93 억	148292	N	N	0	N	N
75	20230818	150942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8900	-170	5	-1.87	400057200	44754	97.20	9000	9080	8840	11790	6350	9070	8939.02	0.79	10972	9516	9292	9096	8872	8676	9195	8775	94	2720	500	5980	10	1	18748658	1669	-14.66	3.14	12	0.24	-607.00	2831.00	12350	20230703	-27.94	4650	20221013	91.40	12350	-27.94	20230703	6420	38.63	20230103	12350	-27.94	20230703	4650	91.40	20221013	1.46	N	256940	500	93 억	148292	N	N	0	N	N
76	20230818	140950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-150	5	-1.65	360457610	40319	87.57	9000	9080	8840	11790	6350	9070	8940.14	0.79	10800	9516	9292	9096	8872	8676	9195	8775	94	2720	500	5980	10	1	18748658	1672	-14.70	3.15	12	0.22	-607.00	2831.00	12350	20230703	-27.77	4650	20221013	91.83	12350	-27.77	20230703	6420	38.94	20230103	12350	-27.77	20230703	4650	91.83	20221013	1.46	N	256940	500	93 억	148292	N	N	0	N	N
77	20230818	130942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-100	5	-1.10	314571560	35176	76.40	9000	9080	8840	11790	6350	9070	8942.79	0.79	10586	9516	9292	9096	8872	8676	9195	8775	94	2720	500	5980	10	1	18748658	1682	-14.78	3.17	12	0.19	-607.00	2831.00	12350	20230703	-27.37	4650	20221013	92.90	12350	-27.37	20230703	6420	39.72	20230103	12350	-27.37	20230703	4650	92.90	20221013	1.46	N	256940	500	93 억	148292	N	N	0	N	N
78	20230818	120954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-150	5	-1.65	294137310	32897	71.45	9000	9080	8840	11790	6350	9070	8941.16	0.79	10816	9516	9292	9096	8872	8676	9195	8775	94	2720	500	5980	10	1	18748658	1672	-14.70	3.15	12	0.18	-607.00	2831.00	12350	20230703	-27.77	4650	20221013	91.83	12350	-27.77	20230703	6420	38.94	20230103	12350	-27.77	20230703	4650	91.83	20221013	1.46	N	256940	500	93 억	148292	N	N	0	N	N
79	20230818	110945	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-160	5	-1.76	182019760	20432	44.38	9000	9000	8840	11790	6350	9070	8908.56	0.79	5414	9516	9292	9096	8872	8676	9195	8775	94	2720	500	5980	10	1	18748658	1671	-14.68	3.15	12	0.11	-607.00	2831.00	12350	20230703	-27.85	4650	20221013	91.61	12350	-27.85	20230703	6420	38.79	20230103	12350	-27.85	20230703	4650	91.61	20221013	1.46	N	256940	500	93 억	148292	N	N	0	N	N
80	20230818	100950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	-140	5	-1.54	46888350	5243	11.39	9000	9000	8920	11790	6350	9070	8943.01	0.79	-246	9516	9292	9096	8872	8676	9195	8775	94	2720	500	5980	10	1	18748658	1674	-14.71	3.15	12	0.03	-607.00	2831.00	12350	20230703	-27.69	4650	20221013	92.04	12350	-27.69	20230703	6420	39.10	20230103	12350	-27.69	20230703	4650	92.04	20221013	1.46	N	256940	500	93 억	148292	N	N	0	N	N
81	20230818	090954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-80	5	-0.88	2309460	257	0.56	9000	9000	8930	11790	6350	9070	8985.90	0.79	-122	9516	9292	9096	8872	8676	9195	8775	94	2720	500	5980	10	1	18748658	1686	-14.81	3.18	12	0.00	-607.00	2831.00	12350	20230703	-27.21	4650	20221013	93.33	12350	-27.21	20230703	6420	40.03	20230103	12350	-27.21	20230703	4650	93.33	20221013	1.46	N	256940	500	93 억	148292	N	N	0	N	N
82	20230817	160950	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-210	5	-2.26	414214320	45914	55.77	9320	9320	8900	12060	6500	9280	9021.52	0.82	-4773	9913	9596	9363	9046	8813	9480	8930	94	2780	500	6120	10	1	18748658	1701	-14.94	3.20	12	0.24	-607.00	2831.00	12350	20230703	-26.56	4650	20221013	95.05	12350	-26.56	20230703	6420	41.28	20230103	12350	-26.56	20230703	4650	95.05	20221013	1.49	N	256940	500	93 억	153065	N	N	0	N	N
83	20230817	150956	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8960	-320	5	-3.45	406052450	45006	54.67	9320	9320	8900	12060	6500	9280	9022.18	0.82	-4797	9913	9596	9363	9046	8813	9480	8930	94	2780	500	6120	10	1	18748658	1680	-14.76	3.16	12	0.24	-607.00	2831.00	12350	20230703	-27.45	4650	20221013	92.69	12350	-27.45	20230703	6420	39.56	20230103	12350	-27.45	20230703	4650	92.69	20221013	1.49	N	256940	500	93 억	153065	N	N	0	N	N
84	20230817	140947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-220	5	-2.37	361677450	40067	48.67	9320	9320	8900	12060	6500	9280	9026.82	0.82	-5040	9913	9596	9363	9046	8813	9480	8930	94	2780	500	6120	10	1	18748658	1699	-14.93	3.20	12	0.21	-607.00	2831.00	12350	20230703	-26.64	4650	20221013	94.84	12350	-26.64	20230703	6420	41.12	20230103	12350	-26.64	20230703	4650	94.84	20221013	1.49	N	256940	500	93 억	153065	N	N	0	N	N
85	20230817	130944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-220	5	-2.37	292609680	32418	39.38	9320	9320	8900	12060	6500	9280	9026.15	0.82	-5013	9913	9596	9363	9046	8813	9480	8930	94	2780	500	6120	10	1	18748658	1699	-14.93	3.20	12	0.17	-607.00	2831.00	12350	20230703	-26.64	4650	20221013	94.84	12350	-26.64	20230703	6420	41.12	20230103	12350	-26.64	20230703	4650	94.84	20221013	1.49	N	256940	500	93 억	153065	N	N	0	N	N
86	20230817	120948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-160	5	-1.72	261222500	28974	35.20	9320	9320	8900	12060	6500	9280	9015.76	0.82	-4590	9913	9596	9363	9046	8813	9480	8930	94	2780	500	6120	10	1	18748658	1710	-15.02	3.22	12	0.15	-607.00	2831.00	12350	20230703	-26.15	4650	20221013	96.13	12350	-26.15	20230703	6420	42.06	20230103	12350	-26.15	20230703	4650	96.13	20221013	1.49	N	256940	500	93 억	153065	N	N	0	N	N
87	20230817	110949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-310	5	-3.34	230632490	25587	31.08	9320	9320	8900	12060	6500	9280	9013.66	0.82	-4576	9913	9596	9363	9046	8813	9480	8930	94	2780	500	6120	10	1	18748658	1682	-14.78	3.17	12	0.14	-607.00	2831.00	12350	20230703	-27.37	4650	20221013	92.90	12350	-27.37	20230703	6420	39.72	20230103	12350	-27.37	20230703	4650	92.90	20221013	1.49	N	256940	500	93 억	153065	N	N	0	N	N
88	20230817	100944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-250	5	-2.69	162388760	17990	21.85	9320	9320	8900	12060	6500	9280	9026.61	0.82	-916	9913	9596	9363	9046	8813	9480	8930	94	2780	500	6120	10	1	18748658	1693	-14.88	3.19	12	0.10	-607.00	2831.00	12350	20230703	-26.88	4650	20221013	94.19	12350	-26.88	20230703	6420	40.65	20230103	12350	-26.88	20230703	4650	94.19	20221013	1.49	N	256940	500	93 억	153065	N	N	0	N	N
89	20230817	090942	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-220	5	-2.37	61875780	6773	8.23	9320	9320	9060	12060	6500	9280	9135.65	0.82	-972	9913	9596	9363	9046	8813	9480	8930	94	2780	500	6120	10	1	18748658	1699	-14.93	3.20	12	0.04	-607.00	2831.00	12350	20230703	-26.64	4650	20221013	94.84	12350	-26.64	20230703	6420	41.12	20230103	12350	-26.64	20230703	4650	94.84	20221013	1.49	N	256940	500	93 억	153065	N	N	0	N	N
90	20230816	160947	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	-190	5	-2.01	766007320	82093	49.86	9470	9680	9130	12310	6630	9470	9330.97	0.89	-14182	10150	9810	9460	9120	8770	9980	9290	94	2840	500	6250	10	1	18748658	1740	-15.29	3.28	12	0.44	-607.00	2831.00	12350	20230703	-24.86	4650	20221013	99.57	12350	-24.86	20230703	6420	44.55	20230103	12350	-24.86	20230703	4650	99.57	20221013	1.49	N	256940	500	93 억	167207	N	N	75	N	N
91	20230816	150949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	-240	5	-2.53	745945790	79928	48.55	9470	9680	9130	12310	6630	9470	9332.72	0.89	-14037	10150	9810	9460	9120	8770	9980	9290	94	2840	500	6250	10	1	18748658	1731	-15.21	3.26	12	0.43	-607.00	2831.00	12350	20230703	-25.26	4650	20221013	98.49	12350	-25.26	20230703	6420	43.77	20230103	12350	-25.26	20230703	4650	98.49	20221013	1.49	N	256940	500	93 억	167207	N	N	75	N	N
92	20230816	140948	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	-270	5	-2.85	722280870	77367	46.99	9470	9680	9130	12310	6630	9470	9335.77	0.89	-13243	10150	9810	9460	9120	8770	9980	9290	94	2840	500	6250	10	1	18748658	1725	-15.16	3.25	12	0.41	-607.00	2831.00	12350	20230703	-25.51	4650	20221013	97.85	12350	-25.51	20230703	6420	43.30	20230103	12350	-25.51	20230703	4650	97.85	20221013	1.49	N	256940	500	93 억	167207	N	N	75	N	N
93	20230816	130944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	-260	5	-2.75	554298460	59120	35.91	9470	9680	9130	12310	6630	9470	9375.82	0.89	-12422	10150	9810	9460	9120	8770	9980	9290	94	2840	500	6250	10	1	18748658	1727	-15.17	3.25	12	0.32	-607.00	2831.00	12350	20230703	-25.43	4650	20221013	98.06	12350	-25.43	20230703	6420	43.46	20230103	12350	-25.43	20230703	4650	98.06	20221013	1.49	N	256940	500	93 억	167207	N	N	75	N	N
94	20230816	120959	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	-200	5	-2.11	442784110	47017	28.56	9470	9680	9220	12310	6630	9470	9417.53	0.89	-9461	10150	9810	9460	9120	8770	9980	9290	94	2840	500	6250	10	1	18748658	1738	-15.27	3.27	12	0.25	-607.00	2831.00	12350	20230703	-24.94	4650	20221013	99.35	12350	-24.94	20230703	6420	44.39	20230103	12350	-24.94	20230703	4650	99.35	20221013	1.49	N	256940	500	93 억	167207	N	N	75	N	N
95	20230816	110954	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9370	-100	5	-1.06	324717930	34340	20.86	9470	9680	9360	12310	6630	9470	9455.97	0.89	-5895	10150	9810	9460	9120	8770	9980	9290	94	2840	500	6250	10	1	18748658	1757	-15.44	3.31	12	0.18	-607.00	2831.00	12350	20230703	-24.13	4650	20221013	101.51	12350	-24.13	20230703	6420	45.95	20230103	12350	-24.13	20230703	4650	101.51	20221013	1.49	N	256940	500	93 억	167207	N	N	75	N	N
96	20230816	100949	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	-50	5	-0.53	301207200	31840	19.34	9470	9680	9360	12310	6630	9470	9460.03	0.89	-5427	10150	9810	9460	9120	8770	9980	9290	94	2840	500	6250	10	1	18748658	1766	-15.52	3.33	12	0.17	-607.00	2831.00	12350	20230703	-23.72	4650	20221013	102.58	12350	-23.72	20230703	6420	46.73	20230103	12350	-23.72	20230703	4650	102.58	20221013	1.49	N	256940	500	93 억	167207	N	N	75	N	N
97	20230816	090944	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	50	2	0.53	164799720	17327	10.52	9470	9680	9370	12310	6630	9470	9511.15	0.89	-3804	10150	9810	9460	9120	8770	9980	9290	94	2840	500	6250	10	1	18748658	1785	-15.68	3.36	12	0.09	-607.00	2831.00	12350	20230703	-22.91	4650	20221013	104.73	12350	-22.91	20230703	6420	48.29	20230103	12350	-22.91	20230703	4650	104.73	20221013	1.49	N	256940	500	93 억	167207	N	N	75	N	N
98	20230814	160936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	260	2	2.82	1552495860	164262	374.37	9220	9800	9110	11970	6450	9210	9451.33	0.82	11586	9570	9390	9100	8920	8630	9480	9010	94	2760	500	6070	10	1	18748658	1775	-15.60	3.35	12	0.88	-607.00	2831.00	12350	20230703	-23.32	4650	20221013	103.66	12350	-23.32	20230703	6420	47.51	20230103	12350	-23.32	20230703	4650	103.66	20221013	1.49	N	256940	500	93 억	154111	N	N	75	N	N
99	20230814	150933	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9410	200	2	2.17	1497626940	158476	361.18	9220	9800	9110	11970	6450	9210	9450.18	0.82	12497	9570	9390	9100	8920	8630	9480	9010	94	2760	500	6070	10	1	18748658	1764	-15.50	3.32	12	0.85	-607.00	2831.00	12350	20230703	-23.81	4650	20221013	102.37	12350	-23.81	20230703	6420	46.57	20230103	12350	-23.81	20230703	4650	102.37	20221013	1.49	N	256940	500	93 억	154111	N	N	0	N	N
100	20230814	140936	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	240	2	2.61	1211934160	128174	292.12	9220	9800	9110	11970	6450	9210	9455.38	0.82	10003	9570	9390	9100	8920	8630	9480	9010	94	2760	500	6070	10	1	18748658	1772	-15.57	3.34	12	0.68	-607.00	2831.00	12350	20230703	-23.48	4650	20221013	103.23	12350	-23.48	20230703	6420	47.20	20230103	12350	-23.48	20230703	4650	103.23	20221013	1.49	N	256940	500	93 억	154111	N	N	0	N	N
101	20230814	130925	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9340	130	2	1.41	250920130	26913	61.34	9220	9440	9110	11970	6450	9210	9323.38	0.82	-2209	9570	9390	9100	8920	8630	9480	9010	94	2760	500	6070	10	1	18748658	1751	-15.39	3.30	12	0.14	-607.00	2831.00	12350	20230703	-24.37	4650	20221013	100.86	12350	-24.37	20230703	6420	45.48	20230103	12350	-24.37	20230703	4650	100.86	20221013	1.49	N	256940	500	93 억	154111	N	N	0	N	N
102	20230814	120932	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	150	2	1.63	176296930	18905	43.09	9220	9440	9110	11970	6450	9210	9325.41	0.82	-1653	9570	9390	9100	8920	8630	9480	9010	94	2760	500	6070	10	1	18748658	1755	-15.42	3.31	12	0.10	-607.00	2831.00	12350	20230703	-24.21	4650	20221013	101.29	12350	-24.21	20230703	6420	45.79	20230103	12350	-24.21	20230703	4650	101.29	20221013	1.49	N	256940	500	93 억	154111	N	N	0	N	N
103	20230814	110926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	190	2	2.06	141705970	15208	34.66	9220	9440	9110	11970	6450	9210	9317.86	0.82	-47	9570	9390	9100	8920	8630	9480	9010	94	2760	500	6070	10	1	18748658	1762	-15.49	3.32	12	0.08	-607.00	2831.00	12350	20230703	-23.89	4650	20221013	102.15	12350	-23.89	20230703	6420	46.42	20230103	12350	-23.89	20230703	4650	102.15	20221013	1.49	N	256940	500	93 억	154111	N	N	0	N	N
104	20230814	100928	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	50	2	0.54	54256920	5881	13.40	9220	9310	9110	11970	6450	9210	9225.80	0.82	-378	9570	9390	9100	8920	8630	9480	9010	94	2760	500	6070	10	1	18748658	1736	-15.26	3.27	12	0.03	-607.00	2831.00	12350	20230703	-25.02	4650	20221013	99.14	12350	-25.02	20230703	6420	44.24	20230103	12350	-25.02	20230703	4650	99.14	20221013	1.49	N	256940	500	93 억	154111	N	N	0	N	N
105	20230814	090926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	-100	5	-1.09	13442700	1467	3.34	9220	9270	9110	11970	6450	9210	9163.39	0.82	-423	9570	9390	9100	8920	8630	9480	9010	94	2760	500	6070	10	1	18748658	1708	-15.01	3.22	12	0.01	-607.00	2831.00	12350	20230703	-26.23	4650	20221013	95.91	12350	-26.23	20230703	6420	41.90	20230103	12350	-26.23	20230703	4650	95.91	20221013	1.49	N	256940	500	93 억	154111	N	N	0	N	N
106	20230811	160926	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	230	2	2.56	399739560	43829	155.12	9030	9280	8810	11670	6290	8980	9120.40	0.79	6549	9246	9112	8956	8822	8666	9035	8745	94	2690	500	5920	10	1	18748658	1727	-15.17	3.25	12	0.23	-607.00	2831.00	12350	20230703	-25.43	4650	20221013	98.06	12350	-25.43	20230703	6420	43.46	20230103	12350	-25.43	20230703	4650	98.06	20221013	1.52	N	256940	500	93 억	147562	N	N	225	N	N
107	20230811	150922	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	280	2	3.12	350488140	38484	136.21	9030	9280	8810	11670	6290	8980	9107.37	0.79	7031	9246	9112	8956	8822	8666	9035	8745	94	2690	500	5920	10	1	18748658	1736	-15.26	3.27	12	0.21	-607.00	2831.00	12350	20230703	-25.02	4650	20221013	99.14	12350	-25.02	20230703	6420	44.24	20230103	12350	-25.02	20230703	4650	99.14	20221013	1.52	N	256940	500	93 억	147562	N	N	225	N	N
108	20230811	140920	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	130	2	1.45	253355830	27919	98.81	9030	9200	8810	11670	6290	8980	9074.67	0.79	1738	9246	9112	8956	8822	8666	9035	8745	94	2690	500	5920	10	1	18748658	1708	-15.01	3.22	12	0.15	-607.00	2831.00	12350	20230703	-26.23	4650	20221013	95.91	12350	-26.23	20230703	6420	41.90	20230103	12350	-26.23	20230703	4650	95.91	20221013	1.52	N	256940	500	93 억	147562	N	N	225	N	N
109	20230811	130918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	200	2	2.23	200472970	22135	78.34	9030	9180	8810	11670	6290	8980	9056.83	0.79	2013	9246	9112	8956	8822	8666	9035	8745	94	2690	500	5920	10	1	18748658	1721	-15.12	3.24	12	0.12	-607.00	2831.00	12350	20230703	-25.67	4650	20221013	97.42	12350	-25.67	20230703	6420	42.99	20230103	12350	-25.67	20230703	4650	97.42	20221013	1.52	N	256940	500	93 억	147562	N	N	225	N	N
110	20230811	120910	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9080	100	2	1.11	107711150	11938	42.25	9030	9120	8810	11670	6290	8980	9022.55	0.79	-246	9246	9112	8956	8822	8666	9035	8745	94	2690	500	5920	10	1	18748658	1702	-14.96	3.21	12	0.06	-607.00	2831.00	12350	20230703	-26.48	4650	20221013	95.27	12350	-26.48	20230703	6420	41.43	20230103	12350	-26.48	20230703	4650	95.27	20221013	1.52	N	256940	500	93 억	147562	N	N	225	N	N
111	20230811	110911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	120	2	1.34	102790690	11396	40.33	9030	9120	8810	11670	6290	8980	9019.89	0.79	-205	9246	9112	8956	8822	8666	9035	8745	94	2690	500	5920	10	1	18748658	1706	-14.99	3.21	12	0.06	-607.00	2831.00	12350	20230703	-26.32	4650	20221013	95.70	12350	-26.32	20230703	6420	41.74	20230103	12350	-26.32	20230703	4650	95.70	20221013	1.52	N	256940	500	93 억	147562	N	N	225	N	N
112	20230811	100907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	70	2	0.78	70264670	7799	27.60	9030	9120	8810	11670	6290	8980	9009.45	0.79	283	9246	9112	8956	8822	8666	9035	8745	94	2690	500	5920	10	1	18748658	1697	-14.91	3.20	12	0.04	-607.00	2831.00	12350	20230703	-26.72	4650	20221013	94.62	12350	-26.72	20230703	6420	40.97	20230103	12350	-26.72	20230703	4650	94.62	20221013	1.52	N	256940	500	93 억	147562	N	N	225	N	N
113	20230811	090918	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-10	5	-0.11	18336300	2071	7.33	9030	9030	8810	11670	6290	8980	8853.84	0.79	1	9246	9112	8956	8822	8666	9035	8745	94	2690	500	5920	10	1	18748658	1682	-14.78	3.17	12	0.01	-607.00	2831.00	12350	20230703	-27.37	4650	20221013	92.90	12350	-27.37	20230703	6420	39.72	20230103	12350	-27.37	20230703	4650	92.90	20221013	1.52	N	256940	500	93 억	147562	N	N	225	N	N
114	20230810	160908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-110	5	-1.21	248893380	27747	80.78	9090	9090	8800	11810	6370	9090	8970.03	0.77	3887	9303	9196	8993	8886	8683	9250	8940	94	2720	500	5990	10	1	18748658	1684	-14.79	3.17	12	0.15	-607.00	2831.00	12350	20230703	-27.29	4650	20221013	93.12	12350	-27.29	20230703	6420	39.88	20230103	12350	-27.29	20230703	4650	93.12	20221013	1.52	N	256940	500	93 억	144245	N	N	225	N	N
115	20230810	150906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-60	5	-0.66	220185720	24559	71.50	9090	9090	8800	11810	6370	9090	8965.58	0.77	3741	9303	9196	8993	8886	8683	9250	8940	94	2720	500	5990	10	1	18748658	1693	-14.88	3.19	12	0.13	-607.00	2831.00	12350	20230703	-26.88	4650	20221013	94.19	12350	-26.88	20230703	6420	40.65	20230103	12350	-26.88	20230703	4650	94.19	20221013	1.52	N	256940	500	93 억	144245	N	N	53	N	N
116	20230810	140907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-70	5	-0.77	213771650	23847	69.43	9090	9090	8800	11810	6370	9090	8964.30	0.77	3690	9303	9196	8993	8886	8683	9250	8940	94	2720	500	5990	10	1	18748658	1691	-14.86	3.19	12	0.13	-607.00	2831.00	12350	20230703	-26.96	4650	20221013	93.98	12350	-26.96	20230703	6420	40.50	20230103	12350	-26.96	20230703	4650	93.98	20221013	1.52	N	256940	500	93 억	144245	N	N	53	N	N
117	20230810	130858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-120	5	-1.32	168702360	18812	54.77	9090	9090	8800	11810	6370	9090	8967.81	0.77	2852	9303	9196	8993	8886	8683	9250	8940	94	2720	500	5990	10	1	18748658	1682	-14.78	3.17	12	0.10	-607.00	2831.00	12350	20230703	-27.37	4650	20221013	92.90	12350	-27.37	20230703	6420	39.72	20230103	12350	-27.37	20230703	4650	92.90	20221013	1.52	N	256940	500	93 억	144245	N	N	53	N	N
118	20230810	120916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-70	5	-0.77	121585450	13568	39.50	9090	9090	8800	11810	6370	9090	8961.19	0.77	2852	9303	9196	8993	8886	8683	9250	8940	94	2720	500	5990	10	1	18748658	1691	-14.86	3.19	12	0.07	-607.00	2831.00	12350	20230703	-26.96	4650	20221013	93.98	12350	-26.96	20230703	6420	40.50	20230103	12350	-26.96	20230703	4650	93.98	20221013	1.52	N	256940	500	93 억	144245	N	N	53	N	N
119	20230810	110917	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-120	5	-1.32	96738890	10807	31.46	9090	9090	8800	11810	6370	9090	8951.50	0.77	2477	9303	9196	8993	8886	8683	9250	8940	94	2720	500	5990	10	1	18748658	1682	-14.78	3.17	12	0.06	-607.00	2831.00	12350	20230703	-27.37	4650	20221013	92.90	12350	-27.37	20230703	6420	39.72	20230103	12350	-27.37	20230703	4650	92.90	20221013	1.52	N	256940	500	93 억	144245	N	N	53	N	N
120	20230810	100911	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8980	-110	5	-1.21	83667030	9347	27.21	9090	9090	8800	11810	6370	9090	8951.22	0.77	2135	9303	9196	8993	8886	8683	9250	8940	94	2720	500	5990	10	1	18748658	1684	-14.79	3.17	12	0.05	-607.00	2831.00	12350	20230703	-27.29	4650	20221013	93.12	12350	-27.29	20230703	6420	39.88	20230103	12350	-27.29	20230703	4650	93.12	20221013	1.52	N	256940	500	93 억	144245	N	N	53	N	N
121	20230810	090921	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	-140	5	-1.54	15203700	1695	4.93	9090	9090	8800	11810	6370	9090	8969.73	0.77	-11	9303	9196	8993	8886	8683	9250	8940	94	2720	500	5990	10	1	18748658	1678	-14.74	3.16	12	0.01	-607.00	2831.00	12350	20230703	-27.53	4650	20221013	92.47	12350	-27.53	20230703	6420	39.41	20230103	12350	-27.53	20230703	4650	92.47	20221013	1.52	N	256940	500	93 억	144245	N	N	53	N	N
122	20230809	160908	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	210	2	2.36	305283690	34162	86.47	8800	9100	8790	11540	6220	8880	8936.52	0.72	9230	9260	9070	8960	8770	8660	9015	8715	94	2660	500	5860	10	1	18748658	1704	-14.98	3.21	12	0.18	-607.00	2831.00	12350	20230703	-26.40	4650	20221013	95.48	12350	-26.40	20230703	6420	41.59	20230103	12350	-26.40	20230703	4650	95.48	20221013	1.35	N	256940	500	93 억	135217	N	N	53	N	N
123	20230809	150857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	190	2	2.14	276247910	30957	78.36	8800	9100	8790	11540	6220	8880	8923.74	0.72	9071	9260	9070	8960	8770	8660	9015	8715	94	2660	500	5860	10	1	18748658	1701	-14.94	3.20	12	0.17	-607.00	2831.00	12350	20230703	-26.56	4650	20221013	95.05	12350	-26.56	20230703	6420	41.28	20230103	12350	-26.56	20230703	4650	95.05	20221013	1.35	N	256940	500	93 억	135217	N	N	934	N	N
124	20230809	140854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	190	2	2.14	257924510	28934	73.24	8800	9100	8790	11540	6220	8880	8914.35	0.72	8948	9260	9070	8960	8770	8660	9015	8715	94	2660	500	5860	10	1	18748658	1701	-14.94	3.20	12	0.15	-607.00	2831.00	12350	20230703	-26.56	4650	20221013	95.05	12350	-26.56	20230703	6420	41.28	20230103	12350	-26.56	20230703	4650	95.05	20221013	1.35	N	256940	500	93 억	135217	N	N	934	N	N
125	20230809	130916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8940	60	2	0.68	185208170	20862	52.81	8800	9080	8790	11540	6220	8880	8877.77	0.72	4731	9260	9070	8960	8770	8660	9015	8715	94	2660	500	5860	10	1	18748658	1676	-14.73	3.16	12	0.11	-607.00	2831.00	12350	20230703	-27.61	4650	20221013	92.26	12350	-27.61	20230703	6420	39.25	20230103	12350	-27.61	20230703	4650	92.26	20221013	1.35	N	256940	500	93 억	135217	N	N	934	N	N
126	20230809	120913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8950	70	2	0.79	164439950	18533	46.91	8800	9080	8790	11540	6220	8880	8872.78	0.72	4239	9260	9070	8960	8770	8660	9015	8715	94	2660	500	5860	10	1	18748658	1678	-14.74	3.16	12	0.10	-607.00	2831.00	12350	20230703	-27.53	4650	20221013	92.47	12350	-27.53	20230703	6420	39.41	20230103	12350	-27.53	20230703	4650	92.47	20221013	1.35	N	256940	500	93 억	135217	N	N	934	N	N
127	20230809	110906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	50	2	0.56	145505220	16412	41.54	8800	9080	8790	11540	6220	8880	8865.70	0.72	3887	9260	9070	8960	8770	8660	9015	8715	94	2660	500	5860	10	1	18748658	1674	-14.71	3.15	12	0.09	-607.00	2831.00	12350	20230703	-27.69	4650	20221013	92.04	12350	-27.69	20230703	6420	39.10	20230103	12350	-27.69	20230703	4650	92.04	20221013	1.35	N	256940	500	93 억	135217	N	N	934	N	N
128	20230809	100855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	-10	5	-0.11	128830750	14542	36.81	8800	9080	8790	11540	6220	8880	8859.07	0.72	3483	9260	9070	8960	8770	8660	9015	8715	94	2660	500	5860	10	1	18748658	1663	-14.61	3.13	12	0.08	-607.00	2831.00	12350	20230703	-28.18	4650	20221013	90.75	12350	-28.18	20230703	6420	38.16	20230103	12350	-28.18	20230703	4650	90.75	20221013	1.35	N	256940	500	93 억	135217	N	N	934	N	N
129	20230809	090859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	90	2	1.01	10433380	1175	2.97	8800	9080	8800	11540	6220	8880	8879.42	0.72	-154	9260	9070	8960	8770	8660	9015	8715	94	2660	500	5860	10	1	18748658	1682	-14.78	3.17	12	0.01	-607.00	2831.00	12350	20230703	-27.37	4650	20221013	92.90	12350	-27.37	20230703	6420	39.72	20230103	12350	-27.37	20230703	4650	92.90	20221013	1.35	N	256940	500	93 억	135217	N	N	934	N	N
130	20230808	160916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-270	5	-2.95	353031660	39463	47.09	9150	9150	8850	11890	6410	9150	8947.60	0.75	-5202	9390	9270	9080	8960	8770	9330	9020	94	2740	500	6030	10	1	18748658	1665	-14.63	3.14	12	0.21	-607.00	2831.00	12350	20230703	-28.10	4650	20221013	90.97	12350	-28.10	20230703	6420	38.32	20230103	12350	-28.10	20230703	4650	90.97	20221013	1.36	N	256940	500	93 억	140418	N	N	934	N	N
131	20230808	150904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	-270	5	-2.95	318705410	35598	42.48	9150	9150	8850	11890	6410	9150	8952.90	0.75	-5737	9390	9270	9080	8960	8770	9330	9020	94	2740	500	6030	10	1	18748658	1665	-14.63	3.14	12	0.19	-607.00	2831.00	12350	20230703	-28.10	4650	20221013	90.97	12350	-28.10	20230703	6420	38.32	20230103	12350	-28.10	20230703	4650	90.97	20221013	1.36	N	256940	500	93 억	140418	N	N	91	N	N
132	20230808	140902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8890	-260	5	-2.84	273254950	30485	36.38	9150	9150	8880	11890	6410	9150	8963.59	0.75	-5681	9390	9270	9080	8960	8770	9330	9020	94	2740	500	6030	10	1	18748658	1667	-14.65	3.14	12	0.16	-607.00	2831.00	12350	20230703	-28.02	4650	20221013	91.18	12350	-28.02	20230703	6420	38.47	20230103	12350	-28.02	20230703	4650	91.18	20221013	1.36	N	256940	500	93 억	140418	N	N	91	N	N
133	20230808	130853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-240	5	-2.62	232438350	25903	30.91	9150	9150	8880	11890	6410	9150	8973.41	0.75	-5731	9390	9270	9080	8960	8770	9330	9020	94	2740	500	6030	10	1	18748658	1671	-14.68	3.15	12	0.14	-607.00	2831.00	12350	20230703	-27.85	4650	20221013	91.61	12350	-27.85	20230703	6420	38.79	20230103	12350	-27.85	20230703	4650	91.61	20221013	1.36	N	256940	500	93 억	140418	N	N	91	N	N
134	20230808	120859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	-230	5	-2.51	213188380	23740	28.33	9150	9150	8880	11890	6410	9150	8980.13	0.75	-5552	9390	9270	9080	8960	8770	9330	9020	94	2740	500	6030	10	1	18748658	1672	-14.70	3.15	12	0.13	-607.00	2831.00	12350	20230703	-27.77	4650	20221013	91.83	12350	-27.77	20230703	6420	38.94	20230103	12350	-27.77	20230703	4650	91.83	20221013	1.36	N	256940	500	93 억	140418	N	N	91	N	N
135	20230808	110848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-240	5	-2.62	188041420	20922	24.96	9150	9150	8880	11890	6410	9150	8987.74	0.75	-3834	9390	9270	9080	8960	8770	9330	9020	94	2740	500	6030	10	1	18748658	1671	-14.68	3.15	12	0.11	-607.00	2831.00	12350	20230703	-27.85	4650	20221013	91.61	12350	-27.85	20230703	6420	38.79	20230103	12350	-27.85	20230703	4650	91.61	20221013	1.36	N	256940	500	93 억	140418	N	N	91	N	N
136	20230808	100901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-120	5	-1.31	98600640	10912	13.02	9150	9150	8960	11890	6410	9150	9035.98	0.75	-554	9390	9270	9080	8960	8770	9330	9020	94	2740	500	6030	10	1	18748658	1693	-14.88	3.19	12	0.06	-607.00	2831.00	12350	20230703	-26.88	4650	20221013	94.19	12350	-26.88	20230703	6420	40.65	20230103	12350	-26.88	20230703	4650	94.19	20221013	1.36	N	256940	500	93 억	140418	N	N	91	N	N
137	20230808	090906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	-40	5	-0.44	3796870	417	0.50	9150	9150	9100	11890	6410	9150	9105.20	0.75	242	9390	9270	9080	8960	8770	9330	9020	94	2740	500	6030	10	1	18748658	1708	-15.01	3.22	12	0.00	-607.00	2831.00	12350	20230703	-26.23	4650	20221013	95.91	12350	-26.23	20230703	6420	41.90	20230103	12350	-26.23	20230703	4650	95.91	20221013	1.36	N	256940	500	93 억	140418	N	N	91	N	N
138	20230807	160857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	-80	5	-0.87	751504850	83539	121.32	9000	9200	8890	11990	6470	9230	8995.84	0.79	-7009	9410	9320	9160	9070	8910	9365	9115	94	2760	500	6090	10	1	18748658	1716	-15.07	3.23	12	0.45	-607.00	2831.00	12350	20230703	-25.91	4650	20221013	96.77	12350	-25.91	20230703	6420	42.52	20230103	12350	-25.91	20230703	4650	96.77	20221013	1.40	N	256940	500	93 억	147428	N	N	17	N	N
139	20230807	150857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-170	5	-1.84	711885370	79178	114.99	9000	9100	8890	11990	6470	9230	8990.95	0.79	-7886	9410	9320	9160	9070	8910	9365	9115	94	2760	500	6090	10	1	18748658	1699	-14.93	3.20	12	0.42	-607.00	2831.00	12350	20230703	-26.64	4650	20221013	94.84	12350	-26.64	20230703	6420	41.12	20230103	12350	-26.64	20230703	4650	94.84	20221013	1.40	N	256940	500	93 억	147428	N	N	750	N	N
140	20230807	140901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	-220	5	-2.38	634849480	70627	102.57	9000	9100	8890	11990	6470	9230	8988.76	0.79	-10262	9410	9320	9160	9070	8910	9365	9115	94	2760	500	6090	10	1	18748658	1689	-14.84	3.18	12	0.38	-607.00	2831.00	12350	20230703	-27.04	4650	20221013	93.76	12350	-27.04	20230703	6420	40.34	20230103	12350	-27.04	20230703	4650	93.76	20221013	1.40	N	256940	500	93 억	147428	N	N	750	N	N
141	20230807	130852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8990	-240	5	-2.60	314516440	34944	50.75	9000	9100	8890	11990	6470	9230	9000.58	0.79	-1055	9410	9320	9160	9070	8910	9365	9115	94	2760	500	6090	10	1	18748658	1686	-14.81	3.18	12	0.19	-607.00	2831.00	12350	20230703	-27.21	4650	20221013	93.33	12350	-27.21	20230703	6420	40.03	20230103	12350	-27.21	20230703	4650	93.33	20221013	1.40	N	256940	500	93 억	147428	N	N	750	N	N
142	20230807	120851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9030	-200	5	-2.17	231571400	25736	37.37	9000	9100	8890	11990	6470	9230	8997.96	0.79	438	9410	9320	9160	9070	8910	9365	9115	94	2760	500	6090	10	1	18748658	1693	-14.88	3.19	12	0.14	-607.00	2831.00	12350	20230703	-26.88	4650	20221013	94.19	12350	-26.88	20230703	6420	40.65	20230103	12350	-26.88	20230703	4650	94.19	20221013	1.40	N	256940	500	93 억	147428	N	N	750	N	N
143	20230807	110844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-170	5	-1.84	209236380	23260	33.78	9000	9100	8890	11990	6470	9230	8995.55	0.79	410	9410	9320	9160	9070	8910	9365	9115	94	2760	500	6090	10	1	18748658	1699	-14.93	3.20	12	0.12	-607.00	2831.00	12350	20230703	-26.64	4650	20221013	94.84	12350	-26.64	20230703	6420	41.12	20230103	12350	-26.64	20230703	4650	94.84	20221013	1.40	N	256940	500	93 억	147428	N	N	750	N	N
144	20230807	100855	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9020	-210	5	-2.28	138845020	15452	22.44	9000	9100	8890	11990	6470	9230	8985.57	0.79	-1754	9410	9320	9160	9070	8910	9365	9115	94	2760	500	6090	10	1	18748658	1691	-14.86	3.19	12	0.08	-607.00	2831.00	12350	20230703	-26.96	4650	20221013	93.98	12350	-26.96	20230703	6420	40.50	20230103	12350	-26.96	20230703	4650	93.98	20221013	1.40	N	256940	500	93 억	147428	N	N	750	N	N
145	20230807	090852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-260	5	-2.82	47612020	5293	7.69	9000	9100	8950	11990	6470	9230	8995.28	0.79	49	9410	9320	9160	9070	8910	9365	9115	94	2760	500	6090	10	1	18748658	1682	-14.78	3.17	12	0.03	-607.00	2831.00	12350	20230703	-27.37	4650	20221013	92.90	12350	-27.37	20230703	6420	39.72	20230103	12350	-27.37	20230703	4650	92.90	20221013	1.40	N	256940	500	93 억	147428	N	N	750	N	N
146	20230804	160846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9230	10	2	0.11	626017280	68760	92.76	9220	9250	9000	11980	6460	9220	9103.26	0.87	-15696	9560	9390	9270	9100	8980	9330	9040	94	2760	500	6080	10	1	18748658	1731	-15.21	3.26	12	0.37	-607.00	2831.00	12350	20230703	-25.26	4650	20221013	98.49	12350	-25.26	20230703	6420	43.77	20230103	12350	-25.26	20230703	4650	98.49	20221013	1.40	N	256940	500	93 억	163124	N	N	750	N	N
147	20230804	150845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-80	5	-0.87	592710650	65151	87.89	9220	9240	9000	11980	6460	9220	9097.49	0.87	-15322	9560	9390	9270	9100	8980	9330	9040	94	2760	500	6080	10	1	18748658	1714	-15.06	3.23	12	0.35	-607.00	2831.00	12350	20230703	-25.99	4650	20221013	96.56	12350	-25.99	20230703	6420	42.37	20230103	12350	-25.99	20230703	4650	96.56	20221013	1.40	N	256940	500	93 억	163124	N	N	150	N	N
148	20230804	140858	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-120	5	-1.30	478447680	52635	71.01	9220	9240	9000	11980	6460	9220	9089.92	0.87	-12114	9560	9390	9270	9100	8980	9330	9040	94	2760	500	6080	10	1	18748658	1706	-14.99	3.21	12	0.28	-607.00	2831.00	12350	20230703	-26.32	4650	20221013	95.70	12350	-26.32	20230703	6420	41.74	20230103	12350	-26.32	20230703	4650	95.70	20221013	1.40	N	256940	500	93 억	163124	N	N	150	N	N
149	20230804	130843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-170	5	-1.84	419087020	46107	62.20	9220	9240	9000	11980	6460	9220	9089.44	0.87	-9909	9560	9390	9270	9100	8980	9330	9040	94	2760	500	6080	10	1	18748658	1697	-14.91	3.20	12	0.25	-607.00	2831.00	12350	20230703	-26.72	4650	20221013	94.62	12350	-26.72	20230703	6420	40.97	20230103	12350	-26.72	20230703	4650	94.62	20221013	1.40	N	256940	500	93 억	163124	N	N	150	N	N
150	20230804	120840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-120	5	-1.30	296632470	32546	43.91	9220	9240	9050	11980	6460	9220	9114.25	0.87	-8380	9560	9390	9270	9100	8980	9330	9040	94	2760	500	6080	10	1	18748658	1706	-14.99	3.21	12	0.17	-607.00	2831.00	12350	20230703	-26.32	4650	20221013	95.70	12350	-26.32	20230703	6420	41.74	20230103	12350	-26.32	20230703	4650	95.70	20221013	1.40	N	256940	500	93 억	163124	N	N	150	N	N
151	20230804	110851	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-80	5	-0.87	231789750	25411	34.28	9220	9240	9050	11980	6460	9220	9121.63	0.87	-4758	9560	9390	9270	9100	8980	9330	9040	94	2760	500	6080	10	1	18748658	1714	-15.06	3.23	12	0.14	-607.00	2831.00	12350	20230703	-25.99	4650	20221013	96.56	12350	-25.99	20230703	6420	42.37	20230103	12350	-25.99	20230703	4650	96.56	20221013	1.40	N	256940	500	93 억	163124	N	N	150	N	N
152	20230804	100835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-90	5	-0.98	118560100	12966	17.49	9220	9240	9100	11980	6460	9220	9143.92	0.87	-3648	9560	9390	9270	9100	8980	9330	9040	94	2760	500	6080	10	1	18748658	1712	-15.04	3.23	12	0.07	-607.00	2831.00	12350	20230703	-26.07	4650	20221013	96.34	12350	-26.07	20230703	6420	42.21	20230103	12350	-26.07	20230703	4650	96.34	20221013	1.40	N	256940	500	93 억	163124	N	N	150	N	N
153	20230804	090835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	-60	5	-0.65	19434930	2116	2.85	9220	9220	9160	11980	6460	9220	9184.75	0.87	-1465	9560	9390	9270	9100	8980	9330	9040	94	2760	500	6080	10	1	18748658	1717	-15.09	3.24	12	0.01	-607.00	2831.00	12350	20230703	-25.83	4650	20221013	96.99	12350	-25.83	20230703	6420	42.68	20230103	12350	-25.83	20230703	4650	96.99	20221013	1.40	N	256940	500	93 억	163124	N	N	150	N	N
154	20230803	160837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	-180	5	-1.91	673501150	72808	76.22	9410	9440	9150	12220	6580	9400	9250.80	0.91	-8015	10206	9802	9586	9182	8966	9695	9075	94	2820	500	6200	10	1	18748658	1729	-15.19	3.26	12	0.39	-607.00	2831.00	12350	20230703	-25.34	4650	20221013	98.28	12350	-25.34	20230703	6420	43.61	20230103	12350	-25.34	20230703	4650	98.28	20221013	1.43	N	256940	500	93 억	171139	N	N	150	N	N
155	20230803	150845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	-140	5	-1.49	647429690	69981	73.26	9410	9440	9150	12220	6580	9400	9251.51	0.91	-8018	10206	9802	9586	9182	8966	9695	9075	94	2820	500	6200	10	1	18748658	1736	-15.26	3.27	12	0.37	-607.00	2831.00	12350	20230703	-25.02	4650	20221013	99.14	12350	-25.02	20230703	6420	44.24	20230103	12350	-25.02	20230703	4650	99.14	20221013	1.43	N	256940	500	93 억	171139	N	N	30	N	N
156	20230803	140836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	-180	5	-1.91	574731520	62093	65.00	9410	9440	9150	12220	6580	9400	9255.98	0.91	-8406	10206	9802	9586	9182	8966	9695	9075	94	2820	500	6200	10	1	18748658	1729	-15.19	3.26	12	0.33	-607.00	2831.00	12350	20230703	-25.34	4650	20221013	98.28	12350	-25.34	20230703	6420	43.61	20230103	12350	-25.34	20230703	4650	98.28	20221013	1.43	N	256940	500	93 억	171139	N	N	30	N	N
157	20230803	130839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	-200	5	-2.13	545204410	58889	61.65	9410	9440	9150	12220	6580	9400	9258.17	0.91	-7497	10206	9802	9586	9182	8966	9695	9075	94	2820	500	6200	10	1	18748658	1725	-15.16	3.25	12	0.31	-607.00	2831.00	12350	20230703	-25.51	4650	20221013	97.85	12350	-25.51	20230703	6420	43.30	20230103	12350	-25.51	20230703	4650	97.85	20221013	1.43	N	256940	500	93 억	171139	N	N	30	N	N
158	20230803	120843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	-240	5	-2.55	494247860	53335	55.83	9410	9440	9160	12220	6580	9400	9266.86	0.91	-7467	10206	9802	9586	9182	8966	9695	9075	94	2820	500	6200	10	1	18748658	1717	-15.09	3.24	12	0.28	-607.00	2831.00	12350	20230703	-25.83	4650	20221013	96.99	12350	-25.83	20230703	6420	42.68	20230103	12350	-25.83	20230703	4650	96.99	20221013	1.43	N	256940	500	93 억	171139	N	N	30	N	N
159	20230803	110832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	-180	5	-1.91	416209820	44847	46.95	9410	9440	9180	12220	6580	9400	9280.66	0.91	-3912	10206	9802	9586	9182	8966	9695	9075	94	2820	500	6200	10	1	18748658	1729	-15.19	3.26	12	0.24	-607.00	2831.00	12350	20230703	-25.34	4650	20221013	98.28	12350	-25.34	20230703	6420	43.61	20230103	12350	-25.34	20230703	4650	98.28	20221013	1.43	N	256940	500	93 억	171139	N	N	30	N	N
160	20230803	100831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9360	-40	5	-0.43	175142540	18781	19.66	9410	9440	9240	12220	6580	9400	9325.52	0.91	-2437	10206	9802	9586	9182	8966	9695	9075	94	2820	500	6200	10	1	18748658	1755	-15.42	3.31	12	0.10	-607.00	2831.00	12350	20230703	-24.21	4650	20221013	101.29	12350	-24.21	20230703	6420	45.79	20230103	12350	-24.21	20230703	4650	101.29	20221013	1.43	N	256940	500	93 억	171139	N	N	30	N	N
161	20230803	090832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9310	-90	5	-0.96	30481840	3249	3.40	9410	9440	9310	12220	6580	9400	9381.91	0.91	-2358	10206	9802	9586	9182	8966	9695	9075	94	2820	500	6200	10	1	18748658	1746	-15.34	3.29	12	0.02	-607.00	2831.00	12350	20230703	-24.62	4650	20221013	100.22	12350	-24.62	20230703	6420	45.02	20230103	12350	-24.62	20230703	4650	100.22	20221013	1.43	N	256940	500	93 억	171139	N	N	30	N	N
162	20230802	160838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	-420	5	-4.28	920472590	95372	101.93	9820	9990	9370	12760	6880	9820	9651.42	1.07	-29980	10193	10006	9883	9696	9573	9945	9635	94	2940	500	6480	10	1	18748658	1762	-15.49	3.32	12	0.51	-607.00	2831.00	12350	20230703	-23.89	4650	20221013	102.15	12350	-23.89	20230703	6420	46.42	20230103	12350	-23.89	20230703	4650	102.15	20221013	1.42	N	256940	500	93 억	201272	N	N	30	N	N
163	20230802	150849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	-380	5	-3.87	883518040	91446	97.74	9820	9990	9370	12760	6880	9820	9661.64	1.07	-29024	10193	10006	9883	9696	9573	9945	9635	94	2940	500	6480	10	1	18748658	1770	-15.55	3.33	12	0.49	-607.00	2831.00	12350	20230703	-23.56	4650	20221013	103.01	12350	-23.56	20230703	6420	47.04	20230103	12350	-23.56	20230703	4650	103.01	20221013	1.42	N	256940	500	93 억	201272	N	N	0	N	N
164	20230802	140838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-370	5	-3.77	796477150	82218	87.87	9820	9990	9420	12760	6880	9820	9687.38	1.07	-26881	10193	10006	9883	9696	9573	9945	9635	94	2940	500	6480	10	1	18748658	1772	-15.57	3.34	12	0.44	-607.00	2831.00	12350	20230703	-23.48	4650	20221013	103.23	12350	-23.48	20230703	6420	47.20	20230103	12350	-23.48	20230703	4650	103.23	20221013	1.42	N	256940	500	93 억	201272	N	N	0	N	N
165	20230802	130833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-220	5	-2.24	613383330	62950	67.28	9820	9990	9550	12760	6880	9820	9743.98	1.07	-25211	10193	10006	9883	9696	9573	9945	9635	94	2940	500	6480	10	1	18748658	1800	-15.82	3.39	12	0.34	-607.00	2831.00	12350	20230703	-22.27	4650	20221013	106.45	12350	-22.27	20230703	6420	49.53	20230103	12350	-22.27	20230703	4650	106.45	20221013	1.42	N	256940	500	93 억	201272	N	N	0	N	N
166	20230802	120827	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9620	-200	5	-2.04	474889500	48529	51.87	9820	9990	9600	12760	6880	9820	9785.68	1.07	-15438	10193	10006	9883	9696	9573	9945	9635	94	2940	500	6480	10	1	18748658	1804	-15.85	3.40	12	0.26	-607.00	2831.00	12350	20230703	-22.11	4650	20221013	106.88	12350	-22.11	20230703	6420	49.84	20230103	12350	-22.11	20230703	4650	106.88	20221013	1.42	N	256940	500	93 억	201272	N	N	0	N	N
167	20230802	110830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	-50	5	-0.51	365936420	37263	39.83	9820	9990	9720	12760	6880	9820	9820.37	1.07	-13514	10193	10006	9883	9696	9573	9945	9635	94	2940	500	6480	10	1	18748658	1832	-16.10	3.45	12	0.20	-607.00	2831.00	12350	20230703	-20.89	4650	20221013	110.11	12350	-20.89	20230703	6420	52.18	20230103	12350	-20.89	20230703	4650	110.11	20221013	1.42	N	256940	500	93 억	201272	N	N	0	N	N
168	20230802	100832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9800	-20	5	-0.20	198476480	20119	21.50	9820	9990	9750	12760	6880	9820	9865.13	1.07	-7251	10193	10006	9883	9696	9573	9945	9635	94	2940	500	6480	10	1	18748658	1837	-16.14	3.46	12	0.11	-607.00	2831.00	12350	20230703	-20.65	4650	20221013	110.75	12350	-20.65	20230703	6420	52.65	20230103	12350	-20.65	20230703	4650	110.75	20221013	1.42	N	256940	500	93 억	201272	N	N	0	N	N
169	20230802	090831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9980	160	2	1.63	91810670	9264	9.90	9820	9990	9750	12760	6880	9820	9910.48	1.07	-5268	10193	10006	9883	9696	9573	9945	9635	94	2940	500	6480	10	1	18748658	1871	-16.44	3.53	12	0.05	-607.00	2831.00	12350	20230703	-19.19	4650	20221013	114.62	12350	-19.19	20230703	6420	55.45	20230103	12350	-19.19	20230703	4650	114.62	20221013	1.42	N	256940	500	93 억	201272	N	N	0	N	N
170	20230801	160830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	-240	5	-2.39	925748490	93518	151.49	10070	10070	9760	13070	7050	10060	9899.24	1.24	-31530	10246	10152	10046	9952	9846	10100	9900	94	3010	500	6630	10	1	18748658	1841	-16.18	3.47	12	0.50	-607.00	2831.00	12350	20230703	-20.49	4650	20221013	111.18	12350	-20.49	20230703	6420	52.96	20230103	12350	-20.49	20230703	4650	111.18	20221013	1.43	N	256940	500	93 억	232413	N	N	0	N	N
171	20230801	150826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9850	-210	5	-2.09	837435830	84519	136.91	10070	10070	9760	13070	7050	10060	9908.26	1.24	-31131	10246	10152	10046	9952	9846	10100	9900	94	3010	500	6630	10	1	18748658	1847	-16.23	3.48	12	0.45	-607.00	2831.00	12350	20230703	-20.24	4650	20221013	111.83	12350	-20.24	20230703	6420	53.43	20230103	12350	-20.24	20230703	4650	111.83	20221013	1.43	N	256940	500	93 억	232413	N	N	0	N	N
172	20230801	140842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9820	-240	5	-2.39	700063630	70742	114.59	10070	10070	9760	13070	7050	10060	9896.01	1.24	-21872	10246	10152	10046	9952	9846	10100	9900	94	3010	500	6630	10	1	18748658	1841	-16.18	3.47	12	0.38	-607.00	2831.00	12350	20230703	-20.49	4650	20221013	111.18	12350	-20.49	20230703	6420	52.96	20230103	12350	-20.49	20230703	4650	111.18	20221013	1.43	N	256940	500	93 억	232413	N	N	0	N	N
173	20230801	130823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9880	-180	5	-1.79	470295870	47373	76.74	10070	10070	9860	13070	7050	10060	9927.51	1.24	-8916	10246	10152	10046	9952	9846	10100	9900	94	3010	500	6630	10	1	18748658	1852	-16.28	3.49	12	0.25	-607.00	2831.00	12350	20230703	-20.00	4650	20221013	112.47	12350	-20.00	20230703	6420	53.89	20230103	12350	-20.00	20230703	4650	112.47	20221013	1.43	N	256940	500	93 억	232413	N	N	0	N	N
174	20230801	120824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9990	-70	5	-0.70	401857340	40481	65.57	10070	10070	9860	13070	7050	10060	9927.06	1.24	-6310	10246	10152	10046	9952	9846	10100	9900	94	3010	500	6630	10	1	18748658	1873	-16.46	3.53	12	0.22	-607.00	2831.00	12350	20230703	-19.11	4650	20221013	114.84	12350	-19.11	20230703	6420	55.61	20230103	12350	-19.11	20230703	4650	114.84	20221013	1.43	N	256940	500	93 억	232413	N	N	0	N	N
175	20230801	110820	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9870	-190	5	-1.89	332682510	33498	54.26	10070	10070	9860	13070	7050	10060	9931.41	1.24	-4363	10246	10152	10046	9952	9846	10100	9900	94	3010	500	6630	10	1	18748658	1850	-16.26	3.49	12	0.18	-607.00	2831.00	12350	20230703	-20.08	4650	20221013	112.26	12350	-20.08	20230703	6420	53.74	20230103	12350	-20.08	20230703	4650	112.26	20221013	1.43	N	256940	500	93 억	232413	N	N	0	N	N
176	20230801	100825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9950	-110	5	-1.09	229402700	23071	37.37	10070	10070	9860	13070	7050	10060	9943.34	1.24	-1348	10246	10152	10046	9952	9846	10100	9900	94	3010	500	6630	10	1	18748658	1865	-16.39	3.51	12	0.12	-607.00	2831.00	12350	20230703	-19.43	4650	20221013	113.98	12350	-19.43	20230703	6420	54.98	20230103	12350	-19.43	20230703	4650	113.98	20221013	1.43	N	256940	500	93 억	232413	N	N	0	N	N
177	20230801	090818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9930	-130	5	-1.29	99169820	10005	16.21	10070	10070	9860	13070	7050	10060	9912.03	1.24	1253	10246	10152	10046	9952	9846	10100	9900	94	3010	500	6630	10	1	18748658	1862	-16.36	3.51	12	0.05	-607.00	2831.00	12350	20230703	-19.60	4650	20221013	113.55	12350	-19.60	20230703	6420	54.67	20230103	12350	-19.60	20230703	4650	113.55	20221013	1.43	N	256940	500	93 억	232413	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History