KissMeData/094360/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160734	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35050	1000	2	2.94	6794846200	196780	67.30	34300	35100	33900	44250	23850	34050	34527.14	4.11	6510	35483	34766	33983	33266	32483	35125	33625	50	10200	500	24510	50	1	9640315	3379	34.16	7.84	12	2.04	1026.00	4472.00	47650	20230718	-26.44	13500	20220930	159.63	47650	-26.44	20230718	13500	159.63	20230103	47650	-26.44	20230718	13500	159.63	20220930	6.79	N	094360	500	49 억	396642	N	N	191	N	N
3	20230831	150929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34650	600	2	1.76	5613458400	162969	55.74	34300	34750	33900	44250	23850	34050	34444.95	4.11	4451	35483	34766	33983	33266	32483	35125	33625	50	10200	500	24510	50	1	9640315	3340	33.77	7.75	12	1.69	1026.00	4472.00	47650	20230718	-27.28	13500	20220930	156.67	47650	-27.28	20230718	13500	156.67	20230103	47650	-27.28	20230718	13500	156.67	20220930	6.79	N	094360	500	49 억	396642	N	N	6	N	N
4	20230831	141026	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34650	600	2	1.76	4956922450	143988	49.25	34300	34750	33900	44250	23850	34050	34425.94	4.11	8234	35483	34766	33983	33266	32483	35125	33625	50	10200	500	24510	50	1	9640315	3340	33.77	7.75	12	1.49	1026.00	4472.00	47650	20230718	-27.28	13500	20220930	156.67	47650	-27.28	20230718	13500	156.67	20230103	47650	-27.28	20230718	13500	156.67	20220930	6.79	N	094360	500	49 억	396642	N	N	6	N	N
5	20230831	130951	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34500	450	2	1.32	4302576600	125082	42.78	34300	34750	33900	44250	23850	34050	34398.05	4.11	3515	35483	34766	33983	33266	32483	35125	33625	50	10200	500	24510	50	1	9640315	3326	33.63	7.71	12	1.30	1026.00	4472.00	47650	20230718	-27.60	13500	20220930	155.56	47650	-27.60	20230718	13500	155.56	20230103	47650	-27.60	20230718	13500	155.56	20220930	6.79	N	094360	500	49 억	396642	N	N	6	N	N
6	20230831	121017	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34500	450	2	1.32	3857837150	112180	38.37	34300	34750	33900	44250	23850	34050	34389.71	4.11	846	35483	34766	33983	33266	32483	35125	33625	50	10200	500	24510	50	1	9640315	3326	33.63	7.71	12	1.16	1026.00	4472.00	47650	20230718	-27.60	13500	20220930	155.56	47650	-27.60	20230718	13500	155.56	20230103	47650	-27.60	20230718	13500	155.56	20220930	6.79	N	094360	500	49 억	396642	N	N	6	N	N
7	20230831	111419	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34650	600	2	1.76	3524937300	102546	35.07	34300	34750	33900	44250	23850	34050	34374.21	4.11	-1959	35483	34766	33983	33266	32483	35125	33625	50	10200	500	24510	50	1	9640315	3340	33.77	7.75	12	1.06	1026.00	4472.00	47650	20230718	-27.28	13500	20220930	156.67	47650	-27.28	20230718	13500	156.67	20230103	47650	-27.28	20230718	13500	156.67	20220930	6.79	N	094360	500	49 억	396642	N	N	6	N	N
8	20230831	101102	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34250	200	2	0.59	2220767800	64660	22.12	34300	34700	33900	44250	23850	34050	34345.31	4.11	-15094	35483	34766	33983	33266	32483	35125	33625	50	10200	500	24510	50	1	9640315	3302	33.38	7.66	12	0.67	1026.00	4472.00	47650	20230718	-28.12	13500	20220930	153.70	47650	-28.12	20230718	13500	153.70	20230103	47650	-28.12	20230718	13500	153.70	20220930	6.79	N	094360	500	49 억	396642	N	N	6	N	N
9	20230831	090934	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34150	100	2	0.29	600025450	17578	6.01	34300	34400	33900	44250	23850	34050	34135.02	4.11	-6291	35483	34766	33983	33266	32483	35125	33625	50	10200	500	24510	50	1	9640315	3292	33.28	7.64	12	0.18	1026.00	4472.00	47650	20230718	-28.33	13500	20220930	152.96	47650	-28.33	20230718	13500	152.96	20230103	47650	-28.33	20230718	13500	152.96	20220930	6.79	N	094360	500	49 억	396642	N	N	6	N	N
10	20230830	160737	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34050	1350	2	4.13	9906728050	290188	153.47	33400	34700	33200	42500	22900	32700	34139.18	3.97	13589	33700	33200	32650	32150	31600	33450	32400	50	9800	500	23540	50	1	9640315	3283	33.19	7.61	12	3.01	1026.00	4472.00	47650	20230718	-28.54	13500	20220930	152.22	47650	-28.54	20230718	13500	152.22	20230103	47650	-28.54	20230718	13500	152.22	20220930	6.69	N	094360	500	49 억	382829	N	N	6	N	N
11	20230830	150905	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34150	1450	2	4.43	9152189200	268038	141.76	33400	34700	33200	42500	22900	32700	34145.12	3.97	6931	33700	33200	32650	32150	31600	33450	32400	50	9800	500	23540	50	1	9640315	3292	33.28	7.64	12	2.78	1026.00	4472.00	47650	20230718	-28.33	13500	20220930	152.96	47650	-28.33	20230718	13500	152.96	20230103	47650	-28.33	20230718	13500	152.96	20220930	6.69	N	094360	500	49 억	382829	N	N	0	N	N
12	20230830	140950	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34200	1500	2	4.59	8580707550	251378	132.95	33400	34700	33200	42500	22900	32700	34134.68	3.97	8612	33700	33200	32650	32150	31600	33450	32400	50	9800	500	23540	50	1	9640315	3297	33.33	7.65	12	2.61	1026.00	4472.00	47650	20230718	-28.23	13500	20220930	153.33	47650	-28.23	20230718	13500	153.33	20230103	47650	-28.23	20230718	13500	153.33	20220930	6.69	N	094360	500	49 억	382829	N	N	0	N	N
13	20230830	130940	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34350	1650	2	5.05	7730578950	226692	119.89	33400	34700	33200	42500	22900	32700	34101.68	3.97	8715	33700	33200	32650	32150	31600	33450	32400	50	9800	500	23540	50	1	9640315	3311	33.48	7.68	12	2.35	1026.00	4472.00	47650	20230718	-27.91	13500	20220930	154.44	47650	-27.91	20230718	13500	154.44	20230103	47650	-27.91	20230718	13500	154.44	20220930	6.69	N	094360	500	49 억	382829	N	N	0	N	N
14	20230830	120950	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34450	1750	2	5.35	7170379600	210425	111.29	33400	34700	33200	42500	22900	32700	34075.70	3.97	4377	33700	33200	32650	32150	31600	33450	32400	50	9800	500	23540	50	1	9640315	3321	33.58	7.70	12	2.18	1026.00	4472.00	47650	20230718	-27.70	13500	20220930	155.19	47650	-27.70	20230718	13500	155.19	20230103	47650	-27.70	20230718	13500	155.19	20220930	6.69	N	094360	500	49 억	382829	N	N	0	N	N
15	20230830	111407	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34150	1450	2	4.43	6738315400	197817	104.62	33400	34700	33200	42500	22900	32700	34063.38	3.97	3865	33700	33200	32650	32150	31600	33450	32400	50	9800	500	23540	50	1	9640315	3292	33.28	7.64	12	2.05	1026.00	4472.00	47650	20230718	-28.33	13500	20220930	152.96	47650	-28.33	20230718	13500	152.96	20230103	47650	-28.33	20230718	13500	152.96	20220930	6.69	N	094360	500	49 억	382829	N	N	0	N	N
16	20230830	101019	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34300	1600	2	4.89	5480770300	161139	85.22	33400	34700	33200	42500	22900	32700	34012.69	3.97	2846	33700	33200	32650	32150	31600	33450	32400	50	9800	500	23540	50	1	9640315	3307	33.43	7.67	12	1.67	1026.00	4472.00	47650	20230718	-28.02	13500	20220930	154.07	47650	-28.02	20230718	13500	154.07	20230103	47650	-28.02	20230718	13500	154.07	20220930	6.69	N	094360	500	49 억	382829	N	N	0	N	N
17	20230830	090920	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33950	1250	2	3.82	1495291150	44511	23.54	33400	34000	33200	42500	22900	32700	33593.74	3.97	4300	33700	33200	32650	32150	31600	33450	32400	50	9800	500	23540	50	1	9640315	3273	33.09	7.59	12	0.46	1026.00	4472.00	47650	20230718	-28.75	13500	20220930	151.48	47650	-28.75	20230718	13500	151.48	20230103	47650	-28.75	20230718	13500	151.48	20220930	6.69	N	094360	500	49 억	382829	N	N	0	N	N
18	20230829	160732	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32700	350	2	1.08	6117810250	187489	112.10	32550	33150	32100	42050	22650	32350	32630.10	3.49	38373	33350	32850	32150	31650	30950	33100	31900	50	9700	500	23290	50	1	9640315	3152	31.87	7.31	12	1.94	1026.00	4472.00	47650	20230718	-31.37	13500	20220930	142.22	47650	-31.37	20230718	13500	142.22	20230103	47650	-31.37	20230718	13500	142.22	20220930	6.48	N	094360	500	49 억	336782	N	N	0	N	N
19	20230829	150913	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32600	250	2	0.77	5786802200	177367	106.05	32550	33150	32100	42050	22650	32350	32626.15	3.49	38329	33350	32850	32150	31650	30950	33100	31900	50	9700	500	23290	50	1	9640315	3143	31.77	7.29	12	1.84	1026.00	4472.00	47650	20230718	-31.58	13500	20220930	141.48	47650	-31.58	20230718	13500	141.48	20230103	47650	-31.58	20230718	13500	141.48	20220930	6.48	N	094360	500	49 억	336782	N	N	0	N	N
20	20230829	141021	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32650	300	2	0.93	3394330000	103997	62.18	32550	33150	32100	42050	22650	32350	32638.73	3.49	3925	33350	32850	32150	31650	30950	33100	31900	50	9700	500	23290	50	1	9640315	3148	31.82	7.30	12	1.08	1026.00	4472.00	47650	20230718	-31.48	13500	20220930	141.85	47650	-31.48	20230718	13500	141.85	20230103	47650	-31.48	20230718	13500	141.85	20220930	6.48	N	094360	500	49 억	336782	N	N	0	N	N
21	20230829	130936	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32700	350	2	1.08	2840277350	86998	52.02	32550	33150	32100	42050	22650	32350	32647.62	3.49	4978	33350	32850	32150	31650	30950	33100	31900	50	9700	500	23290	50	1	9640315	3152	31.87	7.31	12	0.90	1026.00	4472.00	47650	20230718	-31.37	13500	20220930	142.22	47650	-31.37	20230718	13500	142.22	20230103	47650	-31.37	20230718	13500	142.22	20220930	6.48	N	094360	500	49 억	336782	N	N	0	N	N
22	20230829	121007	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32500	150	2	0.46	2562829650	78488	46.93	32550	33150	32100	42050	22650	32350	32652.50	3.49	569	33350	32850	32150	31650	30950	33100	31900	50	9700	500	23290	50	1	9640315	3133	31.68	7.27	12	0.81	1026.00	4472.00	47650	20230718	-31.79	13500	20220930	140.74	47650	-31.79	20230718	13500	140.74	20230103	47650	-31.79	20230718	13500	140.74	20220930	6.48	N	094360	500	49 억	336782	N	N	0	N	N
23	20230829	111633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32650	300	2	0.93	2308963900	70710	42.28	32550	33150	32100	42050	22650	32350	32653.99	3.49	-89	33350	32850	32150	31650	30950	33100	31900	50	9700	500	23290	50	1	9640315	3148	31.82	7.30	12	0.73	1026.00	4472.00	47650	20230718	-31.48	13500	20220930	141.85	47650	-31.48	20230718	13500	141.85	20230103	47650	-31.48	20230718	13500	141.85	20220930	6.48	N	094360	500	49 억	336782	N	N	0	N	N
24	20230829	101056	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32500	150	2	0.46	1539052650	46911	28.05	32550	33150	32450	42050	22650	32350	32807.93	3.49	-892	33350	32850	32150	31650	30950	33100	31900	50	9700	500	23290	50	1	9640315	3133	31.68	7.27	12	0.49	1026.00	4472.00	47650	20230718	-31.79	13500	20220930	140.74	47650	-31.79	20230718	13500	140.74	20230103	47650	-31.79	20230718	13500	140.74	20220930	6.48	N	094360	500	49 억	336782	N	N	0	N	N
25	20230829	090718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32500	150	2	0.46	283880600	8704	5.20	32550	32750	32500	42050	22650	32350	32614.96	3.49	-491	33350	32850	32150	31650	30950	33100	31900	50	9700	500	23290	50	1	9640315	3133	31.68	7.27	12	0.09	1026.00	4472.00	47650	20230718	-31.79	13500	20220930	140.74	47650	-31.79	20230718	13500	140.74	20230103	47650	-31.79	20230718	13500	140.74	20220930	6.48	N	094360	500	49 억	336782	N	N	0	N	N
26	20230828	160710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32350	600	2	1.89	5295490650	165504	56.04	32250	32650	31450	41250	22250	31750	31992.77	3.30	18427	34583	33166	32433	31016	30283	32800	30650	50	9500	500	22860	50	1	9640315	3119	31.53	7.23	12	1.72	1026.00	4472.00	47650	20230718	-32.11	13500	20220930	139.63	47650	-32.11	20230718	13500	139.63	20230103	47650	-32.11	20230718	13500	139.63	20220930	6.31	N	094360	500	49 억	318272	N	N	8	N	N
27	20230828	150720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32350	600	2	1.89	4890274800	152982	51.80	32250	32650	31450	41250	22250	31750	31966.43	3.30	14200	34583	33166	32433	31016	30283	32800	30650	50	9500	500	22860	50	1	9640315	3119	31.53	7.23	12	1.59	1026.00	4472.00	47650	20230718	-32.11	13500	20220930	139.63	47650	-32.11	20230718	13500	139.63	20230103	47650	-32.11	20230718	13500	139.63	20220930	6.31	N	094360	500	49 억	318272	N	N	8	N	N
28	20230828	140720	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31850	100	2	0.31	3744951800	117507	39.79	32250	32300	31450	41250	22250	31750	31870.10	3.30	13722	34583	33166	32433	31016	30283	32800	30650	50	9500	500	22860	50	1	9640315	3070	31.04	7.12	12	1.22	1026.00	4472.00	47650	20230718	-33.16	13500	20220930	135.93	47650	-33.16	20230718	13500	135.93	20230103	47650	-33.16	20230718	13500	135.93	20220930	6.31	N	094360	500	49 억	318272	N	N	8	N	N
29	20230828	130726	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31800	50	2	0.16	3493367600	109609	37.11	32250	32300	31450	41250	22250	31750	31871.25	3.30	11760	34583	33166	32433	31016	30283	32800	30650	50	9500	500	22860	50	1	9640315	3066	30.99	7.11	12	1.14	1026.00	4472.00	47650	20230718	-33.26	13500	20220930	135.56	47650	-33.26	20230718	13500	135.56	20230103	47650	-33.26	20230718	13500	135.56	20220930	6.31	N	094360	500	49 억	318272	N	N	8	N	N
30	20230828	120718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31900	150	2	0.47	3231000650	101358	34.32	32250	32300	31450	41250	22250	31750	31877.20	3.30	9160	34583	33166	32433	31016	30283	32800	30650	50	9500	500	22860	50	1	9640315	3075	31.09	7.13	12	1.05	1026.00	4472.00	47650	20230718	-33.05	13500	20220930	136.30	47650	-33.05	20230718	13500	136.30	20230103	47650	-33.05	20230718	13500	136.30	20220930	6.31	N	094360	500	49 억	318272	N	N	8	N	N
31	20230828	110713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31750	0	3	0.00	2623255900	82379	27.89	32250	32300	31450	41250	22250	31750	31843.82	3.30	9088	34583	33166	32433	31016	30283	32800	30650	50	9500	500	22860	50	1	9640315	3061	30.95	7.10	12	0.85	1026.00	4472.00	47650	20230718	-33.37	13500	20220930	135.19	47650	-33.37	20230718	13500	135.19	20230103	47650	-33.37	20230718	13500	135.19	20220930	6.31	N	094360	500	49 억	318272	N	N	8	N	N
32	20230828	100708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31700	-50	5	-0.16	1929641000	60505	20.49	32250	32300	31450	41250	22250	31750	31892.41	3.30	3199	34583	33166	32433	31016	30283	32800	30650	50	9500	500	22860	50	1	9640315	3056	30.90	7.09	12	0.63	1026.00	4472.00	47650	20230718	-33.47	13500	20220930	134.81	47650	-33.47	20230718	13500	134.81	20230103	47650	-33.47	20230718	13500	134.81	20220930	6.31	N	094360	500	49 억	318272	N	N	8	N	N
33	20230828	090719	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31950	200	2	0.63	606210000	18873	6.39	32250	32250	31900	41250	22250	31750	32121.77	3.30	-1564	34583	33166	32433	31016	30283	32800	30650	50	9500	500	22860	50	1	9640315	3080	31.14	7.14	12	0.20	1026.00	4472.00	47650	20230718	-32.95	13500	20220930	136.67	47650	-32.95	20230718	13500	136.67	20230103	47650	-32.95	20230718	13500	136.67	20220930	6.31	N	094360	500	49 억	318272	N	N	8	N	N
34	20230825	160715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31750	-2650	5	-7.70	9514877100	292443	51.28	33300	33850	31700	44700	24100	34400	32536.62	4.05	-72844	38266	36332	35266	33332	32266	35800	32800	50	10300	500	24760	50	1	9640315	3061	30.95	7.10	12	3.03	1026.00	4472.00	47650	20230718	-33.37	13500	20220930	135.19	47650	-33.37	20230718	13500	135.19	20230103	47650	-33.37	20230718	13500	135.19	20220930	6.45	N	094360	500	49 억	390279	N	N	8	N	N
35	20230825	150718	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	31850	-2550	5	-7.41	8779801450	269297	47.22	33300	33850	31700	44700	24100	34400	32602.00	4.05	-69112	38266	36332	35266	33332	32266	35800	32800	50	10300	500	24760	50	1	9640315	3070	31.04	7.12	12	2.79	1026.00	4472.00	47650	20230718	-33.16	13500	20220930	135.93	47650	-33.16	20230718	13500	135.93	20230103	47650	-33.16	20230718	13500	135.93	20220930	6.45	N	094360	500	49 억	390279	N	N	1	N	N
36	20230825	140715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32050	-2350	5	-6.83	7042218550	214770	37.66	33300	33850	32000	44700	24100	34400	32788.82	4.05	-62684	38266	36332	35266	33332	32266	35800	32800	50	10300	500	24760	50	1	9640315	3090	31.24	7.17	12	2.23	1026.00	4472.00	47650	20230718	-32.74	13500	20220930	137.41	47650	-32.74	20230718	13500	137.41	20230103	47650	-32.74	20230718	13500	137.41	20220930	6.45	N	094360	500	49 억	390279	N	N	1	N	N
37	20230825	130713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32400	-2000	5	-5.81	6143754800	186876	32.77	33300	33850	32250	44700	24100	34400	32875.28	4.05	-54105	38266	36332	35266	33332	32266	35800	32800	50	10300	500	24760	50	1	9640315	3123	31.58	7.25	12	1.94	1026.00	4472.00	47650	20230718	-32.00	13500	20220930	140.00	47650	-32.00	20230718	13500	140.00	20230103	47650	-32.00	20230718	13500	140.00	20220930	6.45	N	094360	500	49 억	390279	N	N	1	N	N
38	20230825	120713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32550	-1850	5	-5.38	5562712200	168945	29.62	33300	33850	32250	44700	24100	34400	32925.29	4.05	-49019	38266	36332	35266	33332	32266	35800	32800	50	10300	500	24760	50	1	9640315	3138	31.73	7.28	12	1.75	1026.00	4472.00	47650	20230718	-31.69	13500	20220930	141.11	47650	-31.69	20230718	13500	141.11	20230103	47650	-31.69	20230718	13500	141.11	20220930	6.45	N	094360	500	49 억	390279	N	N	1	N	N
39	20230825	110715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32750	-1650	5	-4.80	3946171900	119170	20.89	33300	33850	32650	44700	24100	34400	33112.71	4.05	-29866	38266	36332	35266	33332	32266	35800	32800	50	10300	500	24760	50	1	9640315	3157	31.92	7.32	12	1.24	1026.00	4472.00	47650	20230718	-31.27	13500	20220930	142.59	47650	-31.27	20230718	13500	142.59	20230103	47650	-31.27	20230718	13500	142.59	20220930	6.45	N	094360	500	49 억	390279	N	N	1	N	N
40	20230825	100715	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32800	-1600	5	-4.65	3062735100	92251	16.17	33300	33850	32700	44700	24100	34400	33198.71	4.05	-17683	38266	36332	35266	33332	32266	35800	32800	50	10300	500	24760	50	1	9640315	3162	31.97	7.33	12	0.96	1026.00	4472.00	47650	20230718	-31.16	13500	20220930	142.96	47650	-31.16	20230718	13500	142.96	20230103	47650	-31.16	20230718	13500	142.96	20220930	6.45	N	094360	500	49 억	390279	N	N	1	N	N
41	20230825	090713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33600	-800	5	-2.33	686786000	20562	3.61	33300	33650	33250	44700	24100	34400	33395.81	4.05	1126	38266	36332	35266	33332	32266	35800	32800	50	10300	500	24760	50	1	9640315	3239	32.75	7.51	12	0.21	1026.00	4472.00	47650	20230718	-29.49	13500	20220930	148.89	47650	-29.49	20230718	13500	148.89	20230103	47650	-29.49	20230718	13500	148.89	20220930	6.45	N	094360	500	49 억	390279	N	N	1	N	N
42	20230824	160709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34400	400	2	1.18	20212124850	567326	187.19	35400	37200	34200	44200	23800	34000	35627.37	3.89	8229	35366	34682	33616	32932	31866	35025	33275	50	10200	500	24480	50	1	9640315	3316	33.53	7.69	12	5.88	1026.00	4472.00	47650	20230718	-27.81	13500	20220930	154.81	47650	-27.81	20230718	13500	154.81	20230103	47650	-27.81	20230718	13500	154.81	20220930	6.17	N	094360	500	49 억	375285	N	N	1	N	N
43	20230824	150707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34450	450	2	1.32	19902536350	558333	184.22	35400	37200	34200	44200	23800	34000	35646.41	3.89	8784	35366	34682	33616	32932	31866	35025	33275	50	10200	500	24480	50	1	9640315	3321	33.58	7.70	12	5.79	1026.00	4472.00	47650	20230718	-27.70	13500	20220930	155.19	47650	-27.70	20230718	13500	155.19	20230103	47650	-27.70	20230718	13500	155.19	20220930	6.17	N	094360	500	49 억	375285	N	N	1	N	N
44	20230824	140709	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34400	400	2	1.18	18895990300	529026	174.55	35400	37200	34400	44200	23800	34000	35718.51	3.89	8431	35366	34682	33616	32932	31866	35025	33275	50	10200	500	24480	50	1	9640315	3316	33.53	7.69	12	5.49	1026.00	4472.00	47650	20230718	-27.81	13500	20220930	154.81	47650	-27.81	20230718	13500	154.81	20230103	47650	-27.81	20230718	13500	154.81	20220930	6.17	N	094360	500	49 억	375285	N	N	1	N	N
45	20230824	130713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34650	650	2	1.91	17769432200	496434	163.80	35400	37200	34550	44200	23800	34000	35794.22	3.89	19510	35366	34682	33616	32932	31866	35025	33275	50	10200	500	24480	50	1	9640315	3340	33.77	7.75	12	5.15	1026.00	4472.00	47650	20230718	-27.28	13500	20220930	156.67	47650	-27.28	20230718	13500	156.67	20230103	47650	-27.28	20230718	13500	156.67	20220930	6.17	N	094360	500	49 억	375285	N	N	1	N	N
46	20230824	120713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34800	800	2	2.35	16926336300	472139	155.78	35400	37200	34800	44200	23800	34000	35850.40	3.89	26079	35366	34682	33616	32932	31866	35025	33275	50	10200	500	24480	50	1	9640315	3355	33.92	7.78	12	4.90	1026.00	4472.00	47650	20230718	-26.97	13500	20220930	157.78	47650	-26.97	20230718	13500	157.78	20230103	47650	-26.97	20230718	13500	157.78	20220930	6.17	N	094360	500	49 억	375285	N	N	1	N	N
47	20230824	110711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35300	1300	2	3.82	15701114800	437224	144.26	35400	37200	35050	44200	23800	34000	35911.00	3.89	43401	35366	34682	33616	32932	31866	35025	33275	50	10200	500	24480	50	1	9640315	3403	34.41	7.89	12	4.54	1026.00	4472.00	47650	20230718	-25.92	13500	20220930	161.48	47650	-25.92	20230718	13500	161.48	20230103	47650	-25.92	20230718	13500	161.48	20220930	6.17	N	094360	500	49 억	375285	N	N	1	N	N
48	20230824	100708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35950	1950	2	5.74	13172277800	366298	120.86	35400	37200	35200	44200	23800	34000	35960.65	3.89	60632	35366	34682	33616	32932	31866	35025	33275	50	10200	500	24480	50	1	9640315	3466	35.04	8.04	12	3.80	1026.00	4472.00	47650	20230718	-24.55	13500	20220930	166.30	47650	-24.55	20230718	13500	166.30	20230103	47650	-24.55	20230718	13500	166.30	20220930	6.17	N	094360	500	49 억	375285	N	N	1	N	N
49	20230824	090710	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35300	1300	2	3.82	2495681550	70344	23.21	35400	35900	35200	44200	23800	34000	35478.64	3.89	-39	35366	34682	33616	32932	31866	35025	33275	50	10200	500	24480	50	1	9640315	3403	34.41	7.89	12	0.73	1026.00	4472.00	47650	20230718	-25.92	13500	20220930	161.48	47650	-25.92	20230718	13500	161.48	20230103	47650	-25.92	20230718	13500	161.48	20220930	6.17	N	094360	500	49 억	375285	N	N	1	N	N
50	20230823	160706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34000	1500	2	4.62	10159995700	300276	29.80	32650	34300	32550	42250	22750	32500	33835.39	3.01	108714	36766	34632	33566	31432	30366	34100	30900	50	9750	500	23400	50	1	9640315	3278	33.14	7.60	12	3.11	1026.00	4472.00	47650	20230718	-28.65	13500	20220930	151.85	47650	-28.65	20230718	13500	151.85	20230103	47650	-28.65	20230718	13500	151.85	20220930	6.16	N	094360	500	49 억	290346	N	N	1	N	N
51	20230823	150706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34000	1500	2	4.62	9687595300	286378	28.42	32650	34300	32550	42250	22750	32500	33828.14	3.01	101006	36766	34632	33566	31432	30366	34100	30900	50	9750	500	23400	50	1	9640315	3278	33.14	7.60	12	2.97	1026.00	4472.00	47650	20230718	-28.65	13500	20220930	151.85	47650	-28.65	20230718	13500	151.85	20230103	47650	-28.65	20230718	13500	151.85	20220930	6.16	N	094360	500	49 억	290346	N	N	0	N	N
52	20230823	140711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33950	1450	2	4.46	9038715050	267287	26.53	32650	34300	32550	42250	22750	32500	33816.66	3.01	93551	36766	34632	33566	31432	30366	34100	30900	50	9750	500	23400	50	1	9640315	3273	33.09	7.59	12	2.77	1026.00	4472.00	47650	20230718	-28.75	13500	20220930	151.48	47650	-28.75	20230718	13500	151.48	20230103	47650	-28.75	20230718	13500	151.48	20220930	6.16	N	094360	500	49 억	290346	N	N	0	N	N
53	20230823	130706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33750	1250	2	3.85	8410517800	248748	24.69	32650	34300	32550	42250	22750	32500	33811.55	3.01	92794	36766	34632	33566	31432	30366	34100	30900	50	9750	500	23400	50	1	9640315	3254	32.89	7.55	12	2.58	1026.00	4472.00	47650	20230718	-29.17	13500	20220930	150.00	47650	-29.17	20230718	13500	150.00	20230103	47650	-29.17	20230718	13500	150.00	20220930	6.16	N	094360	500	49 억	290346	N	N	0	N	N
54	20230823	120711	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34200	1700	2	5.23	7846285750	232107	23.04	32650	34300	32550	42250	22750	32500	33804.77	3.01	90666	36766	34632	33566	31432	30366	34100	30900	50	9750	500	23400	50	1	9640315	3297	33.33	7.65	12	2.41	1026.00	4472.00	47650	20230718	-28.23	13500	20220930	153.33	47650	-28.23	20230718	13500	153.33	20230103	47650	-28.23	20230718	13500	153.33	20220930	6.16	N	094360	500	49 억	290346	N	N	0	N	N
55	20230823	110707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33950	1450	2	4.46	6748278000	199956	19.84	32650	34250	32550	42250	22750	32500	33749.00	3.01	67681	36766	34632	33566	31432	30366	34100	30900	50	9750	500	23400	50	1	9640315	3273	33.09	7.59	12	2.07	1026.00	4472.00	47650	20230718	-28.75	13500	20220930	151.48	47650	-28.75	20230718	13500	151.48	20230103	47650	-28.75	20230718	13500	151.48	20220930	6.16	N	094360	500	49 억	290346	N	N	0	N	N
56	20230823	100706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34050	1550	2	4.77	5647717000	167575	16.63	32650	34250	32550	42250	22750	32500	33702.83	3.01	52169	36766	34632	33566	31432	30366	34100	30900	50	9750	500	23400	50	1	9640315	3283	33.19	7.61	12	1.74	1026.00	4472.00	47650	20230718	-28.54	13500	20220930	152.22	47650	-28.54	20230718	13500	152.22	20230103	47650	-28.54	20230718	13500	152.22	20220930	6.16	N	094360	500	49 억	290346	N	N	0	N	N
57	20230823	090713	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32850	350	2	1.08	578675700	17639	1.75	32650	33050	32550	42250	22750	32500	32807.11	3.01	-827	36766	34632	33566	31432	30366	34100	30900	50	9750	500	23400	50	1	9640315	3167	32.02	7.35	12	0.18	1026.00	4472.00	47650	20230718	-31.06	13500	20220930	143.33	47650	-31.06	20230718	13500	143.33	20230103	47650	-31.06	20230718	13500	143.33	20220930	6.16	N	094360	500	49 억	290346	N	N	0	N	N
58	20230822	160702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32500	-3350	5	-9.34	23453604700	697875	418.62	35550	35700	32500	46600	25100	35850	33591.26	3.35	-50750	36950	36400	35800	35250	34650	36675	35525	50	10750	500	25810	50	1	9640315	3133	31.68	7.27	12	7.24	1026.00	4472.00	47650	20230718	-31.79	13500	20220930	140.74	47650	-31.79	20230718	13500	140.74	20230103	47650	-31.79	20230718	13500	140.74	20220930	6.09	N	094360	500	49 억	323098	N	N	0	N	N
59	20230822	150704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32550	-3300	5	-9.21	21811219200	647393	388.33	35550	35700	32550	46600	25100	35850	33672.49	3.35	-63821	36950	36400	35800	35250	34650	36675	35525	50	10750	500	25810	50	1	9640315	3138	31.73	7.28	12	6.72	1026.00	4472.00	47650	20230718	-31.69	13500	20220930	141.11	47650	-31.69	20230718	13500	141.11	20230103	47650	-31.69	20230718	13500	141.11	20220930	6.09	N	094360	500	49 억	323098	N	N	0	N	N
60	20230822	140706	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33200	-2650	5	-7.39	18643233350	550845	330.42	35550	35700	32600	46600	25100	35850	33824.72	3.35	-80049	36950	36400	35800	35250	34650	36675	35525	50	10750	500	25810	50	1	9640315	3201	32.36	7.42	12	5.71	1026.00	4472.00	47650	20230718	-30.33	13500	20220930	145.93	47650	-30.33	20230718	13500	145.93	20230103	47650	-30.33	20230718	13500	145.93	20220930	6.09	N	094360	500	49 억	323098	N	N	0	N	N
61	20230822	130701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	32750	-3100	5	-8.65	16803082700	495253	297.07	35550	35700	32600	46600	25100	35850	33906.86	3.35	-83117	36950	36400	35800	35250	34650	36675	35525	50	10750	500	25810	50	1	9640315	3157	31.92	7.32	12	5.14	1026.00	4472.00	47650	20230718	-31.27	13500	20220930	142.59	47650	-31.27	20230718	13500	142.59	20230103	47650	-31.27	20230718	13500	142.59	20220930	6.09	N	094360	500	49 억	323098	N	N	0	N	N
62	20230822	120652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33750	-2100	5	-5.86	12373076500	361796	217.02	35550	35700	33700	46600	25100	35850	34173.75	3.35	-73100	36950	36400	35800	35250	34650	36675	35525	50	10750	500	25810	50	1	9640315	3254	32.89	7.55	12	3.75	1026.00	4472.00	47650	20230718	-29.17	13500	20220930	150.00	47650	-29.17	20230718	13500	150.00	20230103	47650	-29.17	20230718	13500	150.00	20220930	6.09	N	094360	500	49 억	323098	N	N	0	N	N
63	20230822	110702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	33850	-2000	5	-5.58	11051479200	322677	193.56	35550	35700	33700	46600	25100	35850	34221.81	3.35	-76291	36950	36400	35800	35250	34650	36675	35525	50	10750	500	25810	50	1	9640315	3263	32.99	7.57	12	3.35	1026.00	4472.00	47650	20230718	-28.96	13500	20220930	150.74	47650	-28.96	20230718	13500	150.74	20230103	47650	-28.96	20230718	13500	150.74	20220930	6.09	N	094360	500	49 억	323098	N	N	0	N	N
64	20230822	100657	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34200	-1650	5	-4.60	9334875850	272150	163.25	35550	35700	33700	46600	25100	35850	34268.76	3.35	-71044	36950	36400	35800	35250	34650	36675	35525	50	10750	500	25810	50	1	9640315	3297	33.33	7.65	12	2.82	1026.00	4472.00	47650	20230718	-28.23	13500	20220930	153.33	47650	-28.23	20230718	13500	153.33	20230103	47650	-28.23	20230718	13500	153.33	20220930	6.09	N	094360	500	49 억	323098	N	N	0	N	N
65	20230822	090702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34350	-1500	5	-4.18	3382685250	97068	58.23	35550	35700	34250	46600	25100	35850	34788.94	3.35	-25052	36950	36400	35800	35250	34650	36675	35525	50	10750	500	25810	50	1	9640315	3311	33.48	7.68	12	1.01	1026.00	4472.00	47650	20230718	-27.91	13500	20220930	154.44	47650	-27.91	20230718	13500	154.44	20230103	47650	-27.91	20230718	13500	154.44	20220930	6.09	N	094360	500	49 억	323098	N	N	0	N	N
66	20230821	160658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35850	300	2	0.84	5518018200	154421	58.70	35550	36350	35200	46200	24900	35550	35733.68	3.43	-6454	37716	36632	35166	34082	32616	37175	34625	50	10650	500	25590	50	1	9640315	3456	34.94	8.02	12	1.60	1026.00	4472.00	47650	20230718	-24.76	13500	20220930	165.56	47650	-24.76	20230718	13500	165.56	20230103	47650	-24.76	20230718	13500	165.56	20220930	6.25	N	094360	500	49 억	330663	N	N	53	N	N
67	20230821	150704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35750	200	2	0.56	5193631350	145369	55.26	35550	36350	35200	46200	24900	35550	35727.58	3.43	-4328	37716	36632	35166	34082	32616	37175	34625	50	10650	500	25590	50	1	9640315	3446	34.84	7.99	12	1.51	1026.00	4472.00	47650	20230718	-24.97	13500	20220930	164.81	47650	-24.97	20230718	13500	164.81	20230103	47650	-24.97	20230718	13500	164.81	20220930	6.25	N	094360	500	49 억	330663	N	N	53	N	N
68	20230821	140701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35900	350	2	0.98	4664403300	130568	49.63	35550	36350	35200	46200	24900	35550	35724.32	3.43	313	37716	36632	35166	34082	32616	37175	34625	50	10650	500	25590	50	1	9640315	3461	34.99	8.03	12	1.35	1026.00	4472.00	47650	20230718	-24.66	13500	20220930	165.93	47650	-24.66	20230718	13500	165.93	20230103	47650	-24.66	20230718	13500	165.93	20220930	6.25	N	094360	500	49 억	330663	N	N	53	N	N
69	20230821	130708	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35800	250	2	0.70	3719516350	104357	39.67	35550	36100	35200	46200	24900	35550	35642.49	3.43	-1533	37716	36632	35166	34082	32616	37175	34625	50	10650	500	25590	50	1	9640315	3451	34.89	8.01	12	1.08	1026.00	4472.00	47650	20230718	-24.87	13500	20220930	165.19	47650	-24.87	20230718	13500	165.19	20230103	47650	-24.87	20230718	13500	165.19	20220930	6.25	N	094360	500	49 억	330663	N	N	53	N	N
70	20230821	120705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35750	200	2	0.56	3349867600	94024	35.74	35550	36100	35200	46200	24900	35550	35628.03	3.43	-3316	37716	36632	35166	34082	32616	37175	34625	50	10650	500	25590	50	1	9640315	3446	34.84	7.99	12	0.98	1026.00	4472.00	47650	20230718	-24.97	13500	20220930	164.81	47650	-24.97	20230718	13500	164.81	20230103	47650	-24.97	20230718	13500	164.81	20220930	6.25	N	094360	500	49 억	330663	N	N	53	N	N
71	20230821	110700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35750	200	2	0.56	2868451600	80509	30.61	35550	36100	35200	46200	24900	35550	35629.24	3.43	-5444	37716	36632	35166	34082	32616	37175	34625	50	10650	500	25590	50	1	9640315	3446	34.84	7.99	12	0.84	1026.00	4472.00	47650	20230718	-24.97	13500	20220930	164.81	47650	-24.97	20230718	13500	164.81	20230103	47650	-24.97	20230718	13500	164.81	20220930	6.25	N	094360	500	49 억	330663	N	N	53	N	N
72	20230821	100700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35400	-150	5	-0.42	2211510700	62112	23.61	35550	36100	35200	46200	24900	35550	35605.47	3.43	-12216	37716	36632	35166	34082	32616	37175	34625	50	10650	500	25590	50	1	9640315	3413	34.50	7.92	12	0.64	1026.00	4472.00	47650	20230718	-25.71	13500	20220930	162.22	47650	-25.71	20230718	13500	162.22	20230103	47650	-25.71	20230718	13500	162.22	20220930	6.25	N	094360	500	49 억	330663	N	N	53	N	N
73	20230821	090707	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35500	-50	5	-0.14	464398600	12996	4.94	35550	36000	35500	46200	24900	35550	35738.13	3.43	-2017	37716	36632	35166	34082	32616	37175	34625	50	10650	500	25590	50	1	9640315	3422	34.60	7.94	12	0.13	1026.00	4472.00	47650	20230718	-25.50	13500	20220930	162.96	47650	-25.50	20230718	13500	162.96	20230103	47650	-25.50	20230718	13500	162.96	20220930	6.25	N	094360	500	49 억	330663	N	N	53	N	N
74	20230818	160701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35550	450	2	1.28	9182472750	259735	149.36	34400	36250	33700	45600	24600	35100	35352.71	3.58	-22657	36600	35850	34700	33950	32800	36225	34325	50	10500	500	25270	50	1	9640315	3427	34.65	7.95	12	2.69	1026.00	4472.00	47650	20230718	-25.39	13500	20220930	163.33	47650	-25.39	20230718	13500	163.33	20230103	47650	-25.39	20230718	13500	163.33	20220930	6.34	N	094360	500	49 억	344831	N	N	53	N	N
75	20230818	150654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35450	350	2	1.00	8887072750	251417	144.58	34400	36250	33700	45600	24600	35100	35347.94	3.58	-20844	36600	35850	34700	33950	32800	36225	34325	50	10500	500	25270	50	1	9640315	3417	34.55	7.93	12	2.61	1026.00	4472.00	47650	20230718	-25.60	13500	20220930	162.59	47650	-25.60	20230718	13500	162.59	20230103	47650	-25.60	20230718	13500	162.59	20220930	6.34	N	094360	500	49 억	344831	N	N	18	N	N
76	20230818	140659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35500	400	2	1.14	8332811250	235771	135.58	34400	36250	33700	45600	24600	35100	35342.82	3.58	-18027	36600	35850	34700	33950	32800	36225	34325	50	10500	500	25270	50	1	9640315	3422	34.60	7.94	12	2.45	1026.00	4472.00	47650	20230718	-25.50	13500	20220930	162.96	47650	-25.50	20230718	13500	162.96	20230103	47650	-25.50	20230718	13500	162.96	20220930	6.34	N	094360	500	49 억	344831	N	N	18	N	N
77	20230818	130654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35400	300	2	0.85	6128978250	174003	100.06	34400	36250	33700	45600	24600	35100	35223.41	3.58	3265	36600	35850	34700	33950	32800	36225	34325	50	10500	500	25270	50	1	9640315	3413	34.50	7.92	12	1.80	1026.00	4472.00	47650	20230718	-25.71	13500	20220930	162.22	47650	-25.71	20230718	13500	162.22	20230103	47650	-25.71	20230718	13500	162.22	20220930	6.34	N	094360	500	49 억	344831	N	N	18	N	N
78	20230818	120705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35250	150	2	0.43	5584077600	158537	91.17	34400	36250	33700	45600	24600	35100	35222.55	3.58	7246	36600	35850	34700	33950	32800	36225	34325	50	10500	500	25270	50	1	9640315	3398	34.36	7.88	12	1.64	1026.00	4472.00	47650	20230718	-26.02	13500	20220930	161.11	47650	-26.02	20230718	13500	161.11	20230103	47650	-26.02	20230718	13500	161.11	20220930	6.34	N	094360	500	49 억	344831	N	N	18	N	N
79	20230818	110658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35950	850	2	2.42	4223411250	120170	69.11	34400	36250	33700	45600	24600	35100	35145.30	3.58	7467	36600	35850	34700	33950	32800	36225	34325	50	10500	500	25270	50	1	9640315	3466	35.04	8.04	12	1.25	1026.00	4472.00	47650	20230718	-24.55	13500	20220930	166.30	47650	-24.55	20230718	13500	166.30	20230103	47650	-24.55	20230718	13500	166.30	20220930	6.34	N	094360	500	49 억	344831	N	N	18	N	N
80	20230818	100659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35200	100	2	0.28	1892099600	54774	31.50	34400	35450	33700	45600	24600	35100	34543.75	3.58	3685	36600	35850	34700	33950	32800	36225	34325	50	10500	500	25270	50	1	9640315	3393	34.31	7.87	12	0.57	1026.00	4472.00	47650	20230718	-26.13	13500	20220930	160.74	47650	-26.13	20230718	13500	160.74	20230103	47650	-26.13	20230718	13500	160.74	20220930	6.34	N	094360	500	49 억	344831	N	N	18	N	N
81	20230818	090702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34150	-950	5	-2.71	302500750	8870	5.10	34400	34400	33800	45600	24600	35100	34103.80	3.58	-2445	36600	35850	34700	33950	32800	36225	34325	50	10500	500	25270	50	1	9640315	3292	33.28	7.64	12	0.09	1026.00	4472.00	47650	20230718	-28.33	13500	20220930	152.96	47650	-28.33	20230718	13500	152.96	20230103	47650	-28.33	20230718	13500	152.96	20220930	6.34	N	094360	500	49 억	344831	N	N	18	N	N
82	20230817	160659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35100	300	2	0.86	5977065450	172750	100.33	34150	35450	33550	45200	24400	34800	34596.85	3.37	19758	36666	35732	35266	34332	33866	35500	34100	50	10400	500	25050	50	1	9640315	3384	34.21	7.85	12	1.79	1026.00	4472.00	47650	20230718	-26.34	13500	20220930	160.00	47650	-26.34	20230718	13500	160.00	20230103	47650	-26.34	20230718	13500	160.00	20220930	6.39	N	094360	500	49 억	324577	N	N	18	N	N
83	20230817	150704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35050	250	2	0.72	5776687800	167037	97.02	34150	35450	33550	45200	24400	34800	34583.28	3.37	19843	36666	35732	35266	34332	33866	35500	34100	50	10400	500	25050	50	1	9640315	3379	34.16	7.84	12	1.73	1026.00	4472.00	47650	20230718	-26.44	13500	20220930	159.63	47650	-26.44	20230718	13500	159.63	20230103	47650	-26.44	20230718	13500	159.63	20220930	6.39	N	094360	500	49 억	324577	N	N	25	N	N
84	20230817	140658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35150	350	2	1.01	5102208800	147796	85.84	34150	35450	33550	45200	24400	34800	34521.97	3.37	19999	36666	35732	35266	34332	33866	35500	34100	50	10400	500	25050	50	1	9640315	3389	34.26	7.86	12	1.53	1026.00	4472.00	47650	20230718	-26.23	13500	20220930	160.37	47650	-26.23	20230718	13500	160.37	20230103	47650	-26.23	20230718	13500	160.37	20220930	6.39	N	094360	500	49 억	324577	N	N	25	N	N
85	20230817	130656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35050	250	2	0.72	4248481650	123579	71.77	34150	35200	33550	45200	24400	34800	34378.67	3.37	23824	36666	35732	35266	34332	33866	35500	34100	50	10400	500	25050	50	1	9640315	3379	34.16	7.84	12	1.28	1026.00	4472.00	47650	20230718	-26.44	13500	20220930	159.63	47650	-26.44	20230718	13500	159.63	20230103	47650	-26.44	20230718	13500	159.63	20220930	6.39	N	094360	500	49 억	324577	N	N	25	N	N
86	20230817	120659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34850	50	2	0.14	3851843450	112216	65.18	34150	35200	33550	45200	24400	34800	34325.26	3.37	25554	36666	35732	35266	34332	33866	35500	34100	50	10400	500	25050	50	1	9640315	3360	33.97	7.79	12	1.16	1026.00	4472.00	47650	20230718	-26.86	13500	20220930	158.15	47650	-26.86	20230718	13500	158.15	20230103	47650	-26.86	20230718	13500	158.15	20220930	6.39	N	094360	500	49 억	324577	N	N	25	N	N
87	20230817	110658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34800	0	3	0.00	3212093200	93898	54.54	34150	34800	33550	45200	24400	34800	34208.32	3.37	29222	36666	35732	35266	34332	33866	35500	34100	50	10400	500	25050	50	1	9640315	3355	33.92	7.78	12	0.97	1026.00	4472.00	47650	20230718	-26.97	13500	20220930	157.78	47650	-26.97	20230718	13500	157.78	20230103	47650	-26.97	20230718	13500	157.78	20220930	6.39	N	094360	500	49 억	324577	N	N	25	N	N
88	20230817	100655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34700	-100	5	-0.29	2423797900	71047	41.26	34150	34700	33550	45200	24400	34800	34115.42	3.37	24388	36666	35732	35266	34332	33866	35500	34100	50	10400	500	25050	50	1	9640315	3345	33.82	7.76	12	0.74	1026.00	4472.00	47650	20230718	-27.18	13500	20220930	157.04	47650	-27.18	20230718	13500	157.04	20230103	47650	-27.18	20230718	13500	157.04	20220930	6.39	N	094360	500	49 억	324577	N	N	25	N	N
89	20230817	090653	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34450	-350	5	-1.01	398350850	11615	6.75	34150	34600	34100	45200	24400	34800	34296.24	3.37	3380	36666	35732	35266	34332	33866	35500	34100	50	10400	500	25050	50	1	9640315	3321	33.58	7.70	12	0.12	1026.00	4472.00	47650	20230718	-27.70	13500	20220930	155.19	47650	-27.70	20230718	13500	155.19	20230103	47650	-27.70	20230718	13500	155.19	20220930	6.39	N	094360	500	49 억	324577	N	N	25	N	N
90	20230816	160658	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34800	-1050	5	-2.93	6025124300	170708	116.64	35300	36200	34800	46600	25100	35850	35293.81	3.41	-4130	37383	36616	35833	35066	34283	36225	34675	50	10750	500	25810	50	1	9640315	3355	33.92	7.78	12	1.77	1026.00	4472.00	47650	20230718	-26.97	13500	20220930	157.78	47650	-26.97	20230718	13500	157.78	20230103	47650	-26.97	20230718	13500	157.78	20220930	6.60	N	094360	500	49 억	328551	N	N	25	N	N
91	20230816	150659	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34900	-950	5	-2.65	5575735700	157801	107.82	35300	36200	34800	46600	25100	35850	35331.86	3.41	-4926	37383	36616	35833	35066	34283	36225	34675	50	10750	500	25810	50	1	9640315	3364	34.02	7.80	12	1.64	1026.00	4472.00	47650	20230718	-26.76	13500	20220930	158.52	47650	-26.76	20230718	13500	158.52	20230103	47650	-26.76	20230718	13500	158.52	20220930	6.60	N	094360	500	49 억	328551	N	N	0	N	N
92	20230816	140656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35150	-700	5	-1.95	4878345750	137862	94.20	35300	36200	34800	46600	25100	35850	35383.54	3.41	-8250	37383	36616	35833	35066	34283	36225	34675	50	10750	500	25810	50	1	9640315	3389	34.26	7.86	12	1.43	1026.00	4472.00	47650	20230718	-26.23	13500	20220930	160.37	47650	-26.23	20230718	13500	160.37	20230103	47650	-26.23	20230718	13500	160.37	20220930	6.60	N	094360	500	49 억	328551	N	N	0	N	N
93	20230816	130655	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35250	-600	5	-1.67	4134410800	116739	79.76	35300	36200	34800	46600	25100	35850	35413.44	3.41	-6998	37383	36616	35833	35066	34283	36225	34675	50	10750	500	25810	50	1	9640315	3398	34.36	7.88	12	1.21	1026.00	4472.00	47650	20230718	-26.02	13500	20220930	161.11	47650	-26.02	20230718	13500	161.11	20230103	47650	-26.02	20230718	13500	161.11	20220930	6.60	N	094360	500	49 억	328551	N	N	0	N	N
94	20230816	120704	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35100	-750	5	-2.09	3453357100	97340	66.51	35300	36200	34800	46600	25100	35850	35474.79	3.41	-3610	37383	36616	35833	35066	34283	36225	34675	50	10750	500	25810	50	1	9640315	3384	34.21	7.85	12	1.01	1026.00	4472.00	47650	20230718	-26.34	13500	20220930	160.00	47650	-26.34	20230718	13500	160.00	20230103	47650	-26.34	20230718	13500	160.00	20220930	6.60	N	094360	500	49 억	328551	N	N	0	N	N
95	20230816	110701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35750	-100	5	-0.28	2848107750	80204	54.80	35300	36200	34800	46600	25100	35850	35508.05	3.41	-859	37383	36616	35833	35066	34283	36225	34675	50	10750	500	25810	50	1	9640315	3446	34.84	7.99	12	0.83	1026.00	4472.00	47650	20230718	-24.97	13500	20220930	164.81	47650	-24.97	20230718	13500	164.81	20230103	47650	-24.97	20230718	13500	164.81	20220930	6.60	N	094360	500	49 억	328551	N	N	0	N	N
96	20230816	100700	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35100	-750	5	-2.09	2110412500	59484	40.64	35300	36200	34800	46600	25100	35850	35474.60	3.41	-3451	37383	36616	35833	35066	34283	36225	34675	50	10750	500	25810	50	1	9640315	3384	34.21	7.85	12	0.62	1026.00	4472.00	47650	20230718	-26.34	13500	20220930	160.00	47650	-26.34	20230718	13500	160.00	20230103	47650	-26.34	20230718	13500	160.00	20220930	6.60	N	094360	500	49 억	328551	N	N	0	N	N
97	20230816	090656	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35850	0	3	0.00	362931500	10190	6.96	35300	36000	35200	46600	25100	35850	35600.71	3.41	-109	37383	36616	35833	35066	34283	36225	34675	50	10750	500	25810	50	1	9640315	3456	34.94	8.02	12	0.11	1026.00	4472.00	47650	20230718	-24.76	13500	20220930	165.56	47650	-24.76	20230718	13500	165.56	20230103	47650	-24.76	20230718	13500	165.56	20220930	6.60	N	094360	500	49 억	328551	N	N	0	N	N
98	20230814	160650	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35850	-1100	5	-2.98	5208198650	145130	47.95	36050	36600	35050	48000	25900	36950	35885.27	3.32	8151	38883	37916	36733	35766	34583	38400	36250	50	11050	500	26600	50	1	9640315	3456	34.94	8.02	12	1.51	1026.00	4472.00	47650	20230718	-24.76	13500	20220930	165.56	47650	-24.76	20230718	13500	165.56	20230103	47650	-24.76	20230718	13500	165.56	20220930	6.62	N	094360	500	49 억	320410	N	N	36	N	N
99	20230814	150647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36000	-950	5	-2.57	4991626000	139097	45.96	36050	36600	35050	48000	25900	36950	35884.58	3.32	7091	38883	37916	36733	35766	34583	38400	36250	50	11050	500	26600	50	1	9640315	3471	35.09	8.05	12	1.44	1026.00	4472.00	47650	20230718	-24.45	13500	20220930	166.67	47650	-24.45	20230718	13500	166.67	20230103	47650	-24.45	20230718	13500	166.67	20220930	6.62	N	094360	500	49 억	320410	N	N	36	N	N
100	20230814	140649	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35850	-1100	5	-2.98	4482890500	124964	41.29	36050	36600	35050	48000	25900	36950	35871.93	3.32	5515	38883	37916	36733	35766	34583	38400	36250	50	11050	500	26600	50	1	9640315	3456	34.94	8.02	12	1.30	1026.00	4472.00	47650	20230718	-24.76	13500	20220930	165.56	47650	-24.76	20230718	13500	165.56	20230103	47650	-24.76	20230718	13500	165.56	20220930	6.62	N	094360	500	49 억	320410	N	N	36	N	N
101	20230814	130643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36050	-900	5	-2.44	3874283900	108078	35.71	36050	36600	35050	48000	25900	36950	35845.30	3.32	2319	38883	37916	36733	35766	34583	38400	36250	50	11050	500	26600	50	1	9640315	3475	35.14	8.06	12	1.12	1026.00	4472.00	47650	20230718	-24.34	13500	20220930	167.04	47650	-24.34	20230718	13500	167.04	20230103	47650	-24.34	20230718	13500	167.04	20220930	6.62	N	094360	500	49 억	320410	N	N	36	N	N
102	20230814	120647	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35600	-1350	5	-3.65	3571957300	99657	32.93	36050	36600	35050	48000	25900	36950	35840.54	3.32	689	38883	37916	36733	35766	34583	38400	36250	50	11050	500	26600	50	1	9640315	3432	34.70	7.96	12	1.03	1026.00	4472.00	47650	20230718	-25.29	13500	20220930	163.70	47650	-25.29	20230718	13500	163.70	20230103	47650	-25.29	20230718	13500	163.70	20220930	6.62	N	094360	500	49 억	320410	N	N	36	N	N
103	20230814	110643	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35700	-1250	5	-3.38	2525725750	70074	23.15	36050	36600	35650	48000	25900	36950	36041.40	3.32	4778	38883	37916	36733	35766	34583	38400	36250	50	11050	500	26600	50	1	9640315	3442	34.80	7.98	12	0.73	1026.00	4472.00	47650	20230718	-25.08	13500	20220930	164.44	47650	-25.08	20230718	13500	164.44	20230103	47650	-25.08	20230718	13500	164.44	20220930	6.62	N	094360	500	49 억	320410	N	N	36	N	N
104	20230814	100645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36000	-950	5	-2.57	1603992400	44437	14.68	36050	36600	35700	48000	25900	36950	36092.46	3.32	628	38883	37916	36733	35766	34583	38400	36250	50	11050	500	26600	50	1	9640315	3471	35.09	8.05	12	0.46	1026.00	4472.00	47650	20230718	-24.45	13500	20220930	166.67	47650	-24.45	20230718	13500	166.67	20230103	47650	-24.45	20230718	13500	166.67	20220930	6.62	N	094360	500	49 억	320410	N	N	36	N	N
105	20230814	090644	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35900	-1050	5	-2.84	358632350	9948	3.29	36050	36300	35850	48000	25900	36950	36034.41	3.32	-1325	38883	37916	36733	35766	34583	38400	36250	50	11050	500	26600	50	1	9640315	3461	34.99	8.03	12	0.10	1026.00	4472.00	47650	20230718	-24.66	13500	20220930	165.93	47650	-24.66	20230718	13500	165.93	20230103	47650	-24.66	20230718	13500	165.93	20220930	6.62	N	094360	500	49 억	320410	N	N	36	N	N
106	20230811	160645	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36950	1450	2	4.08	11092753200	300035	102.03	35800	37700	35550	46150	24850	35500	36971.79	2.89	41917	37766	36632	35716	34582	33666	36175	34125	50	10650	500	25560	50	1	9640315	3562	36.01	8.26	12	3.11	1026.00	4472.00	47650	20230718	-22.46	13500	20220930	173.70	47650	-22.46	20230718	13500	173.70	20230103	47650	-22.46	20230718	13500	173.70	20220930	6.79	N	094360	500	49 억	279058	N	N	36	N	N
107	20230811	150639	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37200	1700	2	4.79	10532288100	284911	96.89	35800	37700	35550	46150	24850	35500	36967.14	2.89	44158	37766	36632	35716	34582	33666	36175	34125	50	10650	500	25560	50	1	9640315	3586	36.26	8.32	12	2.96	1026.00	4472.00	47650	20230718	-21.93	13500	20220930	175.56	47650	-21.93	20230718	13500	175.56	20230103	47650	-21.93	20230718	13500	175.56	20220930	6.79	N	094360	500	49 억	279058	N	N	0	N	N
108	20230811	140640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36700	1200	2	3.38	9551574350	258407	87.87	35800	37700	35550	46150	24850	35500	36963.52	2.89	39999	37766	36632	35716	34582	33666	36175	34125	50	10650	500	25560	50	1	9640315	3538	35.77	8.21	12	2.68	1026.00	4472.00	47650	20230718	-22.98	13500	20220930	171.85	47650	-22.98	20230718	13500	171.85	20230103	47650	-22.98	20230718	13500	171.85	20220930	6.79	N	094360	500	49 억	279058	N	N	0	N	N
109	20230811	130637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37000	1500	2	4.23	8456858850	228665	77.76	35800	37700	35550	46150	24850	35500	36983.87	2.89	40084	37766	36632	35716	34582	33666	36175	34125	50	10650	500	25560	50	1	9640315	3567	36.06	8.27	12	2.37	1026.00	4472.00	47650	20230718	-22.35	13500	20220930	174.07	47650	-22.35	20230718	13500	174.07	20230103	47650	-22.35	20230718	13500	174.07	20220930	6.79	N	094360	500	49 억	279058	N	N	0	N	N
110	20230811	120634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37050	1550	2	4.37	7890167000	213475	72.59	35800	37700	35550	46150	24850	35500	36960.88	2.89	37641	37766	36632	35716	34582	33666	36175	34125	50	10650	500	25560	50	1	9640315	3572	36.11	8.28	12	2.21	1026.00	4472.00	47650	20230718	-22.25	13500	20220930	174.44	47650	-22.25	20230718	13500	174.44	20230103	47650	-22.25	20230718	13500	174.44	20220930	6.79	N	094360	500	49 억	279058	N	N	0	N	N
111	20230811	110633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37550	2050	2	5.77	6854533450	185766	63.17	35800	37700	35550	46150	24850	35500	36899.05	2.89	32105	37766	36632	35716	34582	33666	36175	34125	50	10650	500	25560	50	1	9640315	3620	36.60	8.40	12	1.93	1026.00	4472.00	47650	20230718	-21.20	13500	20220930	178.15	47650	-21.20	20230718	13500	178.15	20230103	47650	-21.20	20230718	13500	178.15	20220930	6.79	N	094360	500	49 억	279058	N	N	0	N	N
112	20230811	100630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36900	1400	2	3.94	5023252950	136753	46.50	35800	37600	35550	46150	24850	35500	36732.66	2.89	9191	37766	36632	35716	34582	33666	36175	34125	50	10650	500	25560	50	1	9640315	3557	35.96	8.25	12	1.42	1026.00	4472.00	47650	20230718	-22.56	13500	20220930	173.33	47650	-22.56	20230718	13500	173.33	20230103	47650	-22.56	20230718	13500	173.33	20220930	6.79	N	094360	500	49 억	279058	N	N	0	N	N
113	20230811	090638	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35750	250	2	0.70	299844450	8377	2.85	35800	35950	35550	46150	24850	35500	35795.15	2.89	-2279	37766	36632	35716	34582	33666	36175	34125	50	10650	500	25560	50	1	9640315	3446	34.84	7.99	12	0.09	1026.00	4472.00	47650	20230718	-24.97	13500	20220930	164.81	47650	-24.97	20230718	13500	164.81	20230103	47650	-24.97	20230718	13500	164.81	20220930	6.79	N	094360	500	49 억	279058	N	N	0	N	N
114	20230810	160633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35500	-2350	5	-6.21	10273849850	289407	111.97	36750	36850	34800	49200	26500	37850	35499.61	3.31	-42232	39383	38616	37283	36516	35183	39000	36900	50	11350	500	27250	50	1	9640315	3422	34.60	7.94	12	3.00	1026.00	4472.00	47650	20230718	-25.50	13500	20220930	162.96	47650	-25.50	20230718	13500	162.96	20230103	47650	-25.50	20230718	13500	162.96	20220930	6.81	N	094360	500	49 억	318997	N	N	1	N	N
115	20230810	150630	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35850	-2000	5	-5.28	9854168750	277625	107.41	36750	36850	34800	49200	26500	37850	35494.48	3.31	-42118	39383	38616	37283	36516	35183	39000	36900	50	11350	500	27250	50	1	9640315	3456	34.94	8.02	12	2.88	1026.00	4472.00	47650	20230718	-24.76	13500	20220930	165.56	47650	-24.76	20230718	13500	165.56	20230103	47650	-24.76	20230718	13500	165.56	20220930	6.81	N	094360	500	49 억	318997	N	N	1	N	N
116	20230810	140629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35850	-2000	5	-5.28	9141033100	257710	99.70	36750	36850	34800	49200	26500	37850	35470.18	3.31	-40407	39383	38616	37283	36516	35183	39000	36900	50	11350	500	27250	50	1	9640315	3456	34.94	8.02	12	2.67	1026.00	4472.00	47650	20230718	-24.76	13500	20220930	165.56	47650	-24.76	20230718	13500	165.56	20230103	47650	-24.76	20230718	13500	165.56	20220930	6.81	N	094360	500	49 억	318997	N	N	1	N	N
117	20230810	130624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35300	-2550	5	-6.74	8279296400	233444	90.32	36750	36850	34800	49200	26500	37850	35465.82	3.31	-47457	39383	38616	37283	36516	35183	39000	36900	50	11350	500	27250	50	1	9640315	3403	34.41	7.89	12	2.42	1026.00	4472.00	47650	20230718	-25.92	13500	20220930	161.48	47650	-25.92	20230718	13500	161.48	20230103	47650	-25.92	20230718	13500	161.48	20220930	6.81	N	094360	500	49 억	318997	N	N	1	N	N
118	20230810	120634	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35450	-2400	5	-6.34	7922542450	223368	86.42	36750	36850	34800	49200	26500	37850	35468.50	3.31	-46953	39383	38616	37283	36516	35183	39000	36900	50	11350	500	27250	50	1	9640315	3417	34.55	7.93	12	2.32	1026.00	4472.00	47650	20230718	-25.60	13500	20220930	162.59	47650	-25.60	20230718	13500	162.59	20230103	47650	-25.60	20230718	13500	162.59	20220930	6.81	N	094360	500	49 억	318997	N	N	1	N	N
119	20230810	110636	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35200	-2650	5	-7.00	6897578600	194499	75.25	36750	36850	34800	49200	26500	37850	35463.24	3.31	-42169	39383	38616	37283	36516	35183	39000	36900	50	11350	500	27250	50	1	9640315	3393	34.31	7.87	12	2.02	1026.00	4472.00	47650	20230718	-26.13	13500	20220930	160.74	47650	-26.13	20230718	13500	160.74	20230103	47650	-26.13	20230718	13500	160.74	20220930	6.81	N	094360	500	49 억	318997	N	N	1	N	N
120	20230810	100633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	34900	-2950	5	-7.79	5588946000	157145	60.80	36750	36850	34800	49200	26500	37850	35565.45	3.31	-35910	39383	38616	37283	36516	35183	39000	36900	50	11350	500	27250	50	1	9640315	3364	34.02	7.80	12	1.63	1026.00	4472.00	47650	20230718	-26.76	13500	20220930	158.52	47650	-26.76	20230718	13500	158.52	20230103	47650	-26.76	20230718	13500	158.52	20220930	6.81	N	094360	500	49 억	318997	N	N	1	N	N
121	20230810	090640	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35800	-2050	5	-5.42	1200090100	33032	12.78	36750	36850	35800	49200	26500	37850	36330.86	3.31	-9377	39383	38616	37283	36516	35183	39000	36900	50	11350	500	27250	50	1	9640315	3451	34.89	8.01	12	0.34	1026.00	4472.00	47650	20230718	-24.87	13500	20220930	165.19	47650	-24.87	20230718	13500	165.19	20230103	47650	-24.87	20230718	13500	165.19	20220930	6.81	N	094360	500	49 억	318997	N	N	1	N	N
122	20230809	160631	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37850	1950	2	5.43	9517451500	255930	93.94	36000	38050	35950	46650	25150	35900	37184.81	2.89	39471	39066	37482	36516	34932	33966	37000	34450	50	10750	500	25840	50	1	9640315	3649	36.89	8.46	12	2.65	1026.00	4472.00	47650	20230718	-20.57	13500	20220930	180.37	47650	-20.57	20230718	13500	180.37	20230103	47650	-20.57	20230718	13500	180.37	20220930	6.91	N	094360	500	49 억	278754	N	N	1	N	N
123	20230809	150623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37950	2050	2	5.71	8961175150	241234	88.55	36000	38050	35950	46650	25150	35900	37147.52	2.89	40504	39066	37482	36516	34932	33966	37000	34450	50	10750	500	25840	50	1	9640315	3658	36.99	8.49	12	2.50	1026.00	4472.00	47650	20230718	-20.36	13500	20220930	181.11	47650	-20.36	20230718	13500	181.11	20230103	47650	-20.36	20230718	13500	181.11	20220930	6.91	N	094360	500	49 억	278754	N	N	0	N	N
124	20230809	140623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37350	1450	2	4.04	7286022250	196860	72.26	36000	37900	35950	46650	25150	35900	37011.50	2.89	45140	39066	37482	36516	34932	33966	37000	34450	50	10750	500	25840	50	1	9640315	3601	36.40	8.35	12	2.04	1026.00	4472.00	47650	20230718	-21.62	13500	20220930	176.67	47650	-21.62	20230718	13500	176.67	20230103	47650	-21.62	20230718	13500	176.67	20220930	6.91	N	094360	500	49 억	278754	N	N	0	N	N
125	20230809	130637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37600	1700	2	4.74	5075695500	138200	50.73	36000	37700	35950	46650	25150	35900	36727.51	2.89	45500	39066	37482	36516	34932	33966	37000	34450	50	10750	500	25840	50	1	9640315	3625	36.65	8.41	12	1.43	1026.00	4472.00	47650	20230718	-21.09	13500	20220930	178.52	47650	-21.09	20230718	13500	178.52	20230103	47650	-21.09	20230718	13500	178.52	20220930	6.91	N	094360	500	49 억	278754	N	N	0	N	N
126	20230809	120633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36950	1050	2	2.92	4226968050	115419	42.37	36000	37450	35950	46650	25150	35900	36623.16	2.89	34463	39066	37482	36516	34932	33966	37000	34450	50	10750	500	25840	50	1	9640315	3562	36.01	8.26	12	1.20	1026.00	4472.00	47650	20230718	-22.46	13500	20220930	173.70	47650	-22.46	20230718	13500	173.70	20230103	47650	-22.46	20230718	13500	173.70	20220930	6.91	N	094360	500	49 억	278754	N	N	0	N	N
127	20230809	110632	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36700	800	2	2.23	2913070600	80047	29.38	36000	36850	35950	46650	25150	35900	36392.35	2.89	21783	39066	37482	36516	34932	33966	37000	34450	50	10750	500	25840	50	1	9640315	3538	35.77	8.21	12	0.83	1026.00	4472.00	47650	20230718	-22.98	13500	20220930	171.85	47650	-22.98	20230718	13500	171.85	20230103	47650	-22.98	20230718	13500	171.85	20220930	6.91	N	094360	500	49 억	278754	N	N	0	N	N
128	20230809	100622	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36500	600	2	1.67	2155098250	59294	21.76	36000	36750	35950	46650	25150	35900	36346.40	2.89	18247	39066	37482	36516	34932	33966	37000	34450	50	10750	500	25840	50	1	9640315	3519	35.58	8.16	12	0.62	1026.00	4472.00	47650	20230718	-23.40	13500	20220930	170.37	47650	-23.40	20230718	13500	170.37	20230103	47650	-23.40	20230718	13500	170.37	20220930	6.91	N	094360	500	49 억	278754	N	N	0	N	N
129	20230809	090625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36650	750	2	2.09	734408250	20155	7.40	36000	36750	36000	46650	25150	35900	36439.52	2.89	3265	39066	37482	36516	34932	33966	37000	34450	50	10750	500	25840	50	1	9640315	3533	35.72	8.20	12	0.21	1026.00	4472.00	47650	20230718	-23.08	13500	20220930	171.48	47650	-23.08	20230718	13500	171.48	20230103	47650	-23.08	20230718	13500	171.48	20220930	6.91	N	094360	500	49 억	278754	N	N	0	N	N
130	20230808	160637	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35900	-1250	5	-3.36	9861286350	270141	141.46	37550	38100	35550	48250	26050	37150	36504.39	3.01	23220	38816	37982	37166	36332	35516	37575	35925	50	11100	500	26740	50	1	9640315	3461	34.99	8.03	12	2.80	1026.00	4472.00	47650	20230718	-24.66	13500	20220930	165.93	47650	-24.66	20230718	13500	165.93	20230103	47650	-24.66	20230718	13500	165.93	20220930	6.81	N	094360	500	49 억	289801	N	N	0	N	N
131	20230808	150629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35850	-1300	5	-3.50	9102541000	249036	130.41	37550	38100	35550	48250	26050	37150	36549.77	3.01	9426	38816	37982	37166	36332	35516	37575	35925	50	11100	500	26740	50	1	9640315	3456	34.94	8.02	12	2.58	1026.00	4472.00	47650	20230718	-24.76	13500	20220930	165.56	47650	-24.76	20230718	13500	165.56	20230103	47650	-24.76	20230718	13500	165.56	20220930	6.81	N	094360	500	49 억	289801	N	N	0	N	N
132	20230808	140626	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35700	-1450	5	-3.90	8056364450	219740	115.07	37550	38100	35550	48250	26050	37150	36661.94	3.01	751	38816	37982	37166	36332	35516	37575	35925	50	11100	500	26740	50	1	9640315	3442	34.80	7.98	12	2.28	1026.00	4472.00	47650	20230718	-25.08	13500	20220930	164.44	47650	-25.08	20230718	13500	164.44	20230103	47650	-25.08	20230718	13500	164.44	20220930	6.81	N	094360	500	49 억	289801	N	N	0	N	N
133	20230808	130618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35800	-1350	5	-3.63	7186279100	195364	102.30	37550	38100	35700	48250	26050	37150	36783.01	3.01	-2804	38816	37982	37166	36332	35516	37575	35925	50	11100	500	26740	50	1	9640315	3451	34.89	8.01	12	2.03	1026.00	4472.00	47650	20230718	-24.87	13500	20220930	165.19	47650	-24.87	20230718	13500	165.19	20230103	47650	-24.87	20230718	13500	165.19	20220930	6.81	N	094360	500	49 억	289801	N	N	0	N	N
134	20230808	120625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	35900	-1250	5	-3.36	6220744450	168418	88.19	37550	38100	35800	48250	26050	37150	36935.63	3.01	-3620	38816	37982	37166	36332	35516	37575	35925	50	11100	500	26740	50	1	9640315	3461	34.99	8.03	12	1.75	1026.00	4472.00	47650	20230718	-24.66	13500	20220930	165.93	47650	-24.66	20230718	13500	165.93	20230103	47650	-24.66	20230718	13500	165.93	20220930	6.81	N	094360	500	49 억	289801	N	N	0	N	N
135	20230808	110617	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36150	-1000	5	-2.69	4720382300	126809	66.40	37550	38100	36150	48250	26050	37150	37224.67	3.01	-11943	38816	37982	37166	36332	35516	37575	35925	50	11100	500	26740	50	1	9640315	3485	35.23	8.08	12	1.32	1026.00	4472.00	47650	20230718	-24.13	13500	20220930	167.78	47650	-24.13	20230718	13500	167.78	20230103	47650	-24.13	20230718	13500	167.78	20220930	6.81	N	094360	500	49 억	289801	N	N	0	N	N
136	20230808	100627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37150	0	3	0.00	2783235150	73975	38.74	37550	38100	37100	48250	26050	37150	37627.57	3.01	-1881	38816	37982	37166	36332	35516	37575	35925	50	11100	500	26740	50	1	9640315	3581	36.21	8.31	12	0.77	1026.00	4472.00	47650	20230718	-22.04	13500	20220930	175.19	47650	-22.04	20230718	13500	175.19	20230103	47650	-22.04	20230718	13500	175.19	20220930	6.81	N	094360	500	49 억	289801	N	N	0	N	N
137	20230808	090629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	38050	900	2	2.42	893877000	23697	12.41	37550	38050	37300	48250	26050	37150	37734.78	3.01	5330	38816	37982	37166	36332	35516	37575	35925	50	11100	500	26740	50	1	9640315	3668	37.09	8.51	12	0.25	1026.00	4472.00	47650	20230718	-20.15	13500	20220930	181.85	47650	-20.15	20230718	13500	181.85	20230103	47650	-20.15	20230718	13500	181.85	20220930	6.81	N	094360	500	49 억	289801	N	N	0	N	N
138	20230807	160623	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37150	-700	5	-1.85	7032333350	189550	120.33	38000	38000	36350	49200	26500	37850	37096.00	2.98	-1976	39716	38782	37766	36832	35816	38275	36325	50	11350	500	27250	50	1	9640315	3581	36.21	8.31	12	1.97	1026.00	4472.00	47650	20230718	-22.04	13500	20220930	175.19	47650	-22.04	20230718	13500	175.19	20230103	47650	-22.04	20230718	13500	175.19	20220930	6.93	N	094360	500	49 억	287082	N	N	0	N	N
139	20230807	150624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36850	-1000	5	-2.64	6455265800	174010	110.47	38000	38000	36350	49200	26500	37850	37092.68	2.98	-4806	39716	38782	37766	36832	35816	38275	36325	50	11350	500	27250	50	1	9640315	3552	35.92	8.24	12	1.81	1026.00	4472.00	47650	20230718	-22.67	13500	20220930	172.96	47650	-22.67	20230718	13500	172.96	20230103	47650	-22.67	20230718	13500	172.96	20220930	6.93	N	094360	500	49 억	287082	N	N	0	N	N
140	20230807	140625	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36550	-1300	5	-3.43	5725003450	154118	97.84	38000	38000	36350	49200	26500	37850	37142.23	2.98	-7018	39716	38782	37766	36832	35816	38275	36325	50	11350	500	27250	50	1	9640315	3524	35.62	8.17	12	1.60	1026.00	4472.00	47650	20230718	-23.29	13500	20220930	170.74	47650	-23.29	20230718	13500	170.74	20230103	47650	-23.29	20230718	13500	170.74	20220930	6.93	N	094360	500	49 억	287082	N	N	0	N	N
141	20230807	130620	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37150	-700	5	-1.85	5016252150	134861	85.62	38000	38000	36350	49200	26500	37850	37190.76	2.98	83	39716	38782	37766	36832	35816	38275	36325	50	11350	500	27250	50	1	9640315	3581	36.21	8.31	12	1.40	1026.00	4472.00	47650	20230718	-22.04	13500	20220930	175.19	47650	-22.04	20230718	13500	175.19	20230103	47650	-22.04	20230718	13500	175.19	20220930	6.93	N	094360	500	49 억	287082	N	N	0	N	N
142	20230807	120619	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37600	-250	5	-0.66	4423459250	119044	75.57	38000	38000	36350	49200	26500	37850	37152.24	2.98	1406	39716	38782	37766	36832	35816	38275	36325	50	11350	500	27250	50	1	9640315	3625	36.65	8.41	12	1.23	1026.00	4472.00	47650	20230718	-21.09	13500	20220930	178.52	47650	-21.09	20230718	13500	178.52	20230103	47650	-21.09	20230718	13500	178.52	20220930	6.93	N	094360	500	49 억	287082	N	N	0	N	N
143	20230807	110615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36900	-950	5	-2.51	3743373600	100813	64.00	38000	38000	36350	49200	26500	37850	37124.56	2.98	-3575	39716	38782	37766	36832	35816	38275	36325	50	11350	500	27250	50	1	9640315	3557	35.96	8.25	12	1.05	1026.00	4472.00	47650	20230718	-22.56	13500	20220930	173.33	47650	-22.56	20230718	13500	173.33	20230103	47650	-22.56	20230718	13500	173.33	20220930	6.93	N	094360	500	49 억	287082	N	N	0	N	N
144	20230807	100621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37100	-750	5	-1.98	2511402150	67284	42.71	38000	38000	36650	49200	26500	37850	37317.37	2.98	-4310	39716	38782	37766	36832	35816	38275	36325	50	11350	500	27250	50	1	9640315	3577	36.16	8.30	12	0.70	1026.00	4472.00	47650	20230718	-22.14	13500	20220930	174.81	47650	-22.14	20230718	13500	174.81	20230103	47650	-22.14	20230718	13500	174.81	20220930	6.93	N	094360	500	49 억	287082	N	N	0	N	N
145	20230807	090621	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37000	-850	5	-2.25	650993500	17334	11.00	38000	38000	36950	49200	26500	37850	37537.60	2.98	-2254	39716	38782	37766	36832	35816	38275	36325	50	11350	500	27250	50	1	9640315	3567	36.06	8.27	12	0.18	1026.00	4472.00	47650	20230718	-22.35	13500	20220930	174.07	47650	-22.35	20230718	13500	174.07	20230103	47650	-22.35	20230718	13500	174.07	20220930	6.93	N	094360	500	49 억	287082	N	N	0	N	N
146	20230804	160615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37850	50	2	0.13	5816982900	154543	49.59	37950	38700	36750	49100	26500	37800	37639.57	2.92	6088	40400	39100	37500	36200	34600	38300	35400	50	11300	500	27210	50	1	9640315	3649	36.89	8.46	12	1.60	1026.00	4472.00	47650	20230718	-20.57	13500	20220930	180.37	47650	-20.57	20230718	13500	180.37	20230103	47650	-20.57	20230718	13500	180.37	20220930	7.12	N	094360	500	49 억	281129	N	N	4	N	N
147	20230804	150615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	38100	300	2	0.79	5384567650	143147	45.93	37950	38700	36750	49100	26500	37800	37615.64	2.92	5253	40400	39100	37500	36200	34600	38300	35400	50	11300	500	27210	50	1	9640315	3673	37.13	8.52	12	1.48	1026.00	4472.00	47650	20230718	-20.04	13500	20220930	182.22	47650	-20.04	20230718	13500	182.22	20230103	47650	-20.04	20230718	13500	182.22	20220930	7.12	N	094360	500	49 억	281129	N	N	4	N	N
148	20230804	140624	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37350	-450	5	-1.19	4302385400	114604	36.77	37950	38700	36750	49100	26500	37800	37541.30	2.92	2644	40400	39100	37500	36200	34600	38300	35400	50	11300	500	27210	50	1	9640315	3601	36.40	8.35	12	1.19	1026.00	4472.00	47650	20230718	-21.62	13500	20220930	176.67	47650	-21.62	20230718	13500	176.67	20230103	47650	-21.62	20230718	13500	176.67	20220930	7.12	N	094360	500	49 억	281129	N	N	4	N	N
149	20230804	130614	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37100	-700	5	-1.85	3940741950	104864	33.65	37950	38700	36750	49100	26500	37800	37579.54	2.92	1380	40400	39100	37500	36200	34600	38300	35400	50	11300	500	27210	50	1	9640315	3577	36.16	8.30	12	1.09	1026.00	4472.00	47650	20230718	-22.14	13500	20220930	174.81	47650	-22.14	20230718	13500	174.81	20230103	47650	-22.14	20230718	13500	174.81	20220930	7.12	N	094360	500	49 억	281129	N	N	4	N	N
150	20230804	120613	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37450	-350	5	-0.93	3524520550	93630	30.04	37950	38700	36750	49100	26500	37800	37643.06	2.92	3865	40400	39100	37500	36200	34600	38300	35400	50	11300	500	27210	50	1	9640315	3610	36.50	8.37	12	0.97	1026.00	4472.00	47650	20230718	-21.41	13500	20220930	177.41	47650	-21.41	20230718	13500	177.41	20230103	47650	-21.41	20230718	13500	177.41	20220930	7.12	N	094360	500	49 억	281129	N	N	4	N	N
151	20230804	110618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37350	-450	5	-1.19	3144527550	83415	26.77	37950	38700	36750	49100	26500	37800	37697.38	2.92	1051	40400	39100	37500	36200	34600	38300	35400	50	11300	500	27210	50	1	9640315	3601	36.40	8.35	12	0.87	1026.00	4472.00	47650	20230718	-21.62	13500	20220930	176.67	47650	-21.62	20230718	13500	176.67	20230103	47650	-21.62	20230718	13500	176.67	20220930	7.12	N	094360	500	49 억	281129	N	N	4	N	N
152	20230804	100610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37150	-650	5	-1.72	2525348350	66752	21.42	37950	38700	36750	49100	26500	37800	37831.80	2.92	-499	40400	39100	37500	36200	34600	38300	35400	50	11300	500	27210	50	1	9640315	3581	36.21	8.31	12	0.69	1026.00	4472.00	47650	20230718	-22.04	13500	20220930	175.19	47650	-22.04	20230718	13500	175.19	20230103	47650	-22.04	20230718	13500	175.19	20220930	7.12	N	094360	500	49 억	281129	N	N	4	N	N
153	20230804	090609	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37450	-350	5	-0.93	308387400	8209	2.63	37950	38000	37000	49100	26500	37800	37566.79	2.92	-2914	40400	39100	37500	36200	34600	38300	35400	50	11300	500	27210	50	1	9640315	3610	36.50	8.37	12	0.09	1026.00	4472.00	47650	20230718	-21.41	13500	20220930	177.41	47650	-21.41	20230718	13500	177.41	20230103	47650	-21.41	20230718	13500	177.41	20220930	7.12	N	094360	500	49 억	281129	N	N	4	N	N
154	20230803	160611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37800	-1350	5	-3.45	11524510000	308105	54.62	38700	38800	35900	50800	27450	39150	37396.16	2.90	-3468	44150	41650	40200	37700	36250	40925	36975	50	11675	500	28180	50	1	9640315	3644	36.84	8.45	12	3.20	1026.00	4472.00	47650	20230718	-20.67	13500	20220930	180.00	47650	-20.67	20230718	13500	180.00	20230103	47650	-20.67	20230718	13500	180.00	20220930	7.06	N	094360	500	49 억	279842	N	N	4	N	N
155	20230803	150614	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37750	-1400	5	-3.58	11010043900	294494	52.20	38700	38800	35900	50800	27450	39150	37379.47	2.90	-3888	44150	41650	40200	37700	36250	40925	36975	50	11675	500	28180	50	1	9640315	3639	36.79	8.44	12	3.05	1026.00	4472.00	47650	20230718	-20.78	13500	20220930	179.63	47650	-20.78	20230718	13500	179.63	20230103	47650	-20.78	20230718	13500	179.63	20220930	7.06	N	094360	500	49 억	279842	N	N	26	N	N
156	20230803	140608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37200	-1950	5	-4.98	9634785400	257905	45.72	38700	38800	35900	50800	27450	39150	37349.94	2.90	-4570	44150	41650	40200	37700	36250	40925	36975	50	11675	500	28180	50	1	9640315	3586	36.26	8.32	12	2.68	1026.00	4472.00	47650	20230718	-21.93	13500	20220930	175.56	47650	-21.93	20230718	13500	175.56	20230103	47650	-21.93	20230718	13500	175.56	20220930	7.06	N	094360	500	49 억	279842	N	N	26	N	N
157	20230803	130612	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36900	-2250	5	-5.75	8522042950	227874	40.39	38700	38800	35900	50800	27450	39150	37389.26	2.90	-4562	44150	41650	40200	37700	36250	40925	36975	50	11675	500	28180	50	1	9640315	3557	35.96	8.25	12	2.36	1026.00	4472.00	47650	20230718	-22.56	13500	20220930	173.33	47650	-22.56	20230718	13500	173.33	20230103	47650	-22.56	20230718	13500	173.33	20220930	7.06	N	094360	500	49 억	279842	N	N	26	N	N
158	20230803	120614	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	36000	-3150	5	-8.05	7240679350	192675	34.15	38700	38800	35950	50800	27450	39150	37570.43	2.90	-3569	44150	41650	40200	37700	36250	40925	36975	50	11675	500	28180	50	1	9640315	3471	35.09	8.05	12	2.00	1026.00	4472.00	47650	20230718	-24.45	13500	20220930	166.67	47650	-24.45	20230718	13500	166.67	20230103	47650	-24.45	20230718	13500	166.67	20220930	7.06	N	094360	500	49 억	279842	N	N	26	N	N
159	20230803	110608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	37250	-1900	5	-4.85	4955353400	130209	23.08	38700	38800	37200	50800	27450	39150	38047.28	2.90	-1815	44150	41650	40200	37700	36250	40925	36975	50	11675	500	28180	50	1	9640315	3591	36.31	8.33	12	1.35	1026.00	4472.00	47650	20230718	-21.83	13500	20220930	175.93	47650	-21.83	20230718	13500	175.93	20230103	47650	-21.83	20230718	13500	175.93	20220930	7.06	N	094360	500	49 억	279842	N	N	26	N	N
160	20230803	100606	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	38400	-750	5	-1.92	3088802900	80793	14.32	38700	38800	37650	50800	27450	39150	38217.94	2.90	1502	44150	41650	40200	37700	36250	40925	36975	50	11675	500	28180	50	1	9640315	3702	37.43	8.59	12	0.84	1026.00	4472.00	47650	20230718	-19.41	13500	20220930	184.44	47650	-19.41	20230718	13500	184.44	20230103	47650	-19.41	20230718	13500	184.44	20220930	7.06	N	094360	500	49 억	279842	N	N	26	N	N
161	20230803	090605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	38100	-1050	5	-2.68	1082872900	28116	4.98	38700	38800	38100	50800	27450	39150	38487.66	2.90	-691	44150	41650	40200	37700	36250	40925	36975	50	11675	500	28180	50	1	9640315	3673	37.13	8.52	12	0.29	1026.00	4472.00	47650	20230718	-20.04	13500	20220930	182.22	47650	-20.04	20230718	13500	182.22	20230103	47650	-20.04	20230718	13500	182.22	20220930	7.06	N	094360	500	49 억	279842	N	N	26	N	N
162	20230802	160610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	39150	-2400	5	-5.78	22709269800	556026	114.94	41550	42700	38750	54000	29100	41550	40840.48	3.37	-46833	43483	42516	40633	39666	37783	43000	40150	50	12450	500	29910	50	1	9640315	3774	38.16	8.75	12	5.77	1026.00	4472.00	47650	20230718	-17.84	13500	20220930	190.00	47650	-17.84	20230718	13500	190.00	20230103	47650	-17.84	20230718	13500	190.00	20220930	7.01	N	094360	500	49 억	324437	N	N	26	N	N
163	20230802	150618	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	38900	-2650	5	-6.38	21995403700	537714	111.15	41550	42700	38750	54000	29100	41550	40902.11	3.37	-46432	43483	42516	40633	39666	37783	43000	40150	50	12450	500	29910	50	1	9640315	3750	37.91	8.70	12	5.58	1026.00	4472.00	47650	20230718	-18.36	13500	20220930	188.15	47650	-18.36	20230718	13500	188.15	20230103	47650	-18.36	20230718	13500	188.15	20220930	7.01	N	094360	500	49 억	324437	N	N	5	N	N
164	20230802	140611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	39250	-2300	5	-5.54	20003427850	486568	100.58	41550	42700	38750	54000	29100	41550	41108.80	3.37	-40774	43483	42516	40633	39666	37783	43000	40150	50	12450	500	29910	50	1	9640315	3784	38.26	8.78	12	5.05	1026.00	4472.00	47650	20230718	-17.63	13500	20220930	190.74	47650	-17.63	20230718	13500	190.74	20230103	47650	-17.63	20230718	13500	190.74	20220930	7.01	N	094360	500	49 억	324437	N	N	5	N	N
165	20230802	130608	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	40150	-1400	5	-3.37	16332409300	393625	81.37	41550	42700	40100	54000	29100	41550	41491.90	3.37	-40244	43483	42516	40633	39666	37783	43000	40150	50	12450	500	29910	50	1	9640315	3871	39.13	8.98	12	4.08	1026.00	4472.00	47650	20230718	-15.74	13500	20220930	197.41	47650	-15.74	20230718	13500	197.41	20230103	47650	-15.74	20230718	13500	197.41	20220930	7.01	N	094360	500	49 억	324437	N	N	5	N	N
166	20230802	120603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	40450	-1100	5	-2.65	15510746250	373186	77.14	41550	42700	40100	54000	29100	41550	41563.14	3.37	-38269	43483	42516	40633	39666	37783	43000	40150	50	12450	500	29910	50	1	9640315	3900	39.42	9.05	12	3.87	1026.00	4472.00	47650	20230718	-15.11	13500	20220930	199.63	47650	-15.11	20230718	13500	199.63	20230103	47650	-15.11	20230718	13500	199.63	20220930	7.01	N	094360	500	49 억	324437	N	N	5	N	N
167	20230802	110603	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	40650	-900	5	-2.17	13969321650	334966	69.24	41550	42700	40500	54000	29100	41550	41704.96	3.37	-38494	43483	42516	40633	39666	37783	43000	40150	50	12450	500	29910	50	1	9640315	3919	39.62	9.09	12	3.47	1026.00	4472.00	47650	20230718	-14.69	13500	20220930	201.11	47650	-14.69	20230718	13500	201.11	20230103	47650	-14.69	20230718	13500	201.11	20220930	7.01	N	094360	500	49 억	324437	N	N	5	N	N
168	20230802	100604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	41350	-200	5	-0.48	11036537600	263129	54.39	41550	42700	41050	54000	29100	41550	41947.56	3.37	-24551	43483	42516	40633	39666	37783	43000	40150	50	12450	500	29910	50	1	9640315	3986	40.30	9.25	12	2.73	1026.00	4472.00	47650	20230718	-13.22	13500	20220930	206.30	47650	-13.22	20230718	13500	206.30	20230103	47650	-13.22	20230718	13500	206.30	20220930	7.01	N	094360	500	49 억	324437	N	N	5	N	N
169	20230802	090604	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	42500	950	2	2.29	2843500150	67940	14.04	41550	42500	41200	54000	29100	41550	41865.77	3.37	-6432	43483	42516	40633	39666	37783	43000	40150	50	12450	500	29910	50	1	9640315	4097	41.42	9.50	12	0.70	1026.00	4472.00	47650	20230718	-10.81	13500	20220930	214.81	47650	-10.81	20230718	13500	214.81	20230103	47650	-10.81	20230718	13500	214.81	20220930	7.01	N	094360	500	49 억	324437	N	N	5	N	N
170	20230801	160605	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	41550	1900	2	4.79	18986739150	474060	99.89	39950	41600	38750	51500	27800	39650	40043.47	3.26	12304	42116	40882	39766	38532	37416	41500	39150	50	11850	500	28540	50	1	9640315	4006	40.50	9.29	12	4.92	1026.00	4472.00	47650	20230718	-12.80	13500	20220930	207.78	47650	-12.80	20230718	13500	207.78	20230103	47650	-12.80	20230718	13500	207.78	20220930	7.09	N	094360	500	49 억	313904	N	N	5	N	N
171	20230801	150602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	41000	1350	2	3.40	16170474600	405975	85.54	39950	41200	38750	51500	27800	39650	39831.25	3.26	18190	42116	40882	39766	38532	37416	41500	39150	50	11850	500	28540	50	1	9640315	3953	39.96	9.17	12	4.21	1026.00	4472.00	47650	20230718	-13.96	13500	20220930	203.70	47650	-13.96	20230718	13500	203.70	20230103	47650	-13.96	20230718	13500	203.70	20220930	7.09	N	094360	500	49 억	313904	N	N	0	N	N
172	20230801	140614	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	39950	300	2	0.76	11234549200	284623	59.97	39950	40450	38750	51500	27800	39650	39471.62	3.26	-8998	42116	40882	39766	38532	37416	41500	39150	50	11850	500	28540	50	1	9640315	3851	38.94	8.93	12	2.95	1026.00	4472.00	47650	20230718	-16.16	13500	20220930	195.93	47650	-16.16	20230718	13500	195.93	20230103	47650	-16.16	20230718	13500	195.93	20220930	7.09	N	094360	500	49 억	313904	N	N	0	N	N
173	20230801	130600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	39700	50	2	0.13	7873132800	200518	42.25	39950	40000	38750	51500	27800	39650	39263.78	3.26	-12603	42116	40882	39766	38532	37416	41500	39150	50	11850	500	28540	50	1	9640315	3827	38.69	8.88	12	2.08	1026.00	4472.00	47650	20230718	-16.68	13500	20220930	194.07	47650	-16.68	20230718	13500	194.07	20230103	47650	-16.68	20230718	13500	194.07	20220930	7.09	N	094360	500	49 억	313904	N	N	0	N	N
174	20230801	120601	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	39450	-200	5	-0.50	6727370600	171504	36.14	39950	40000	38750	51500	27800	39650	39225.49	3.26	-20065	42116	40882	39766	38532	37416	41500	39150	50	11850	500	28540	50	1	9640315	3803	38.45	8.82	12	1.78	1026.00	4472.00	47650	20230718	-17.21	13500	20220930	192.22	47650	-17.21	20230718	13500	192.22	20230103	47650	-17.21	20230718	13500	192.22	20220930	7.09	N	094360	500	49 억	313904	N	N	0	N	N
175	20230801	110558	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	38900	-750	5	-1.89	5507917050	140216	29.54	39950	40000	38800	51500	27800	39650	39281.40	3.26	-14226	42116	40882	39766	38532	37416	41500	39150	50	11850	500	28540	50	1	9640315	3750	37.91	8.70	12	1.45	1026.00	4472.00	47650	20230718	-18.36	13500	20220930	188.15	47650	-18.36	20230718	13500	188.15	20230103	47650	-18.36	20230718	13500	188.15	20220930	7.09	N	094360	500	49 억	313904	N	N	0	N	N
176	20230801	100602	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	39050	-600	5	-1.51	4570280350	116176	24.48	39950	40000	38800	51500	27800	39650	39339.01	3.26	-14027	42116	40882	39766	38532	37416	41500	39150	50	11850	500	28540	50	1	9640315	3765	38.06	8.73	12	1.21	1026.00	4472.00	47650	20230718	-18.05	13500	20220930	189.26	47650	-18.05	20230718	13500	189.26	20230103	47650	-18.05	20230718	13500	189.26	20220930	7.09	N	094360	500	49 억	313904	N	N	0	N	N
177	20230801	090557	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	38850	-800	5	-2.02	969571800	24577	5.18	39950	40000	38850	51500	27800	39650	39449.56	3.26	-11765	42116	40882	39766	38532	37416	41500	39150	50	11850	500	28540	50	1	9640315	3745	37.87	8.69	12	0.25	1026.00	4472.00	47650	20230718	-18.47	13500	20220930	187.78	47650	-18.47	20230718	13500	187.78	20230103	47650	-18.47	20230718	13500	187.78	20220930	7.09	N	094360	500	49 억	313904	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History