KissMeData/317330/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 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	161135	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15090	-100	5	-0.66	547059440	36192	96.02	15200	15350	15010	19740	10640	15190	15115.60	0.89	-8832	15596	15392	15236	15032	14876	15495	15135	92	4550	500	10930	10	1	18377428	2773	17.27	1.43	12	0.20	874.00	10523.00	25750	20230410	-41.40	12950	20221229	16.53	25750	-41.40	20230410	12950	16.53	20230103	25750	-41.40	20230410	12950	16.53	20221229	3.83	N	317330	500	91 억	162938	N	N	0	N	N
3	20230831	151439	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15120	-70	5	-0.46	529746310	35045	92.98	15200	15350	15010	19740	10640	15190	15116.17	0.89	-8569	15596	15392	15236	15032	14876	15495	15135	92	4550	500	10930	10	1	18377428	2779	17.30	1.44	12	0.19	874.00	10523.00	25750	20230410	-41.28	12950	20221229	16.76	25750	-41.28	20230410	12950	16.76	20230103	25750	-41.28	20230410	12950	16.76	20221229	3.83	N	317330	500	91 억	162938	N	N	0	N	N
4	20230831	141557	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15100	-90	5	-0.59	411501520	27201	72.17	15200	15350	15010	19740	10640	15190	15128.18	0.89	-5503	15596	15392	15236	15032	14876	15495	15135	92	4550	500	10930	10	1	18377428	2775	17.28	1.43	12	0.15	874.00	10523.00	25750	20230410	-41.36	12950	20221229	16.60	25750	-41.36	20230410	12950	16.60	20230103	25750	-41.36	20230410	12950	16.60	20221229	3.83	N	317330	500	91 억	162938	N	N	0	N	N
5	20230831	131518	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15080	-110	5	-0.72	363516150	24020	63.73	15200	15350	15010	19740	10640	15190	15133.89	0.89	-4289	15596	15392	15236	15032	14876	15495	15135	92	4550	500	10930	10	1	18377428	2771	17.25	1.43	12	0.13	874.00	10523.00	25750	20230410	-41.44	12950	20221229	16.45	25750	-41.44	20230410	12950	16.45	20230103	25750	-41.44	20230410	12950	16.45	20221229	3.83	N	317330	500	91 억	162938	N	N	0	N	N
6	20230831	121610	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15130	-60	5	-0.39	237768670	15681	41.60	15200	15350	15010	19740	10640	15190	15162.85	0.89	1941	15596	15392	15236	15032	14876	15495	15135	92	4550	500	10930	10	1	18377428	2781	17.31	1.44	12	0.09	874.00	10523.00	25750	20230410	-41.24	12950	20221229	16.83	25750	-41.24	20230410	12950	16.83	20230103	25750	-41.24	20230410	12950	16.83	20221229	3.83	N	317330	500	91 억	162938	N	N	0	N	N
7	20230831	112047	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15120	-70	5	-0.46	211087500	13915	36.92	15200	15350	15010	19740	10640	15190	15169.78	0.89	2312	15596	15392	15236	15032	14876	15495	15135	92	4550	500	10930	10	1	18377428	2779	17.30	1.44	12	0.08	874.00	10523.00	25750	20230410	-41.28	12950	20221229	16.76	25750	-41.28	20230410	12950	16.76	20230103	25750	-41.28	20230410	12950	16.76	20221229	3.83	N	317330	500	91 억	162938	N	N	0	N	N
8	20230831	101701	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15160	-30	5	-0.20	166194080	10948	29.05	15200	15350	15010	19740	10640	15190	15180.31	0.89	2526	15596	15392	15236	15032	14876	15495	15135	92	4550	500	10930	10	1	18377428	2786	17.35	1.44	12	0.06	874.00	10523.00	25750	20230410	-41.13	12950	20221229	17.07	25750	-41.13	20230410	12950	17.07	20230103	25750	-41.13	20230410	12950	17.07	20221229	3.83	N	317330	500	91 억	162938	N	N	0	N	N
9	20230831	091534	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15200	10	2	0.07	115399520	7601	20.17	15200	15350	15010	19740	10640	15190	15182.15	0.89	2186	15596	15392	15236	15032	14876	15495	15135	92	4550	500	10930	10	1	18377428	2793	17.39	1.44	12	0.04	874.00	10523.00	25750	20230410	-40.97	12950	20221229	17.37	25750	-40.97	20230410	12950	17.37	20230103	25750	-40.97	20230410	12950	17.37	20221229	3.83	N	317330	500	91 억	162938	N	N	0	N	N
10	20230830	161140	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15190	180	2	1.20	572024210	37540	99.82	15130	15440	15080	19510	10510	15010	15237.77	0.82	11327	15330	15170	15010	14850	14690	15250	14930	92	4500	500	10800	10	1	18377428	2792	17.38	1.44	12	0.20	874.00	10523.00	25750	20230410	-41.01	12950	20221229	17.30	25750	-41.01	20230410	12950	17.30	20230103	25750	-41.01	20230410	12950	17.30	20221229	3.87	N	317330	500	91 억	151504	N	N	0	N	N
11	20230830	151411	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15180	170	2	1.13	543400850	35656	94.81	15130	15440	15080	19510	10510	15010	15240.10	0.82	11341	15330	15170	15010	14850	14690	15250	14930	92	4500	500	10800	10	1	18377428	2790	17.37	1.44	12	0.19	874.00	10523.00	25750	20230410	-41.05	12950	20221229	17.22	25750	-41.05	20230410	12950	17.22	20230103	25750	-41.05	20230410	12950	17.22	20221229	3.87	N	317330	500	91 억	151504	N	N	0	N	N
12	20230830	141506	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15200	190	2	1.27	511043170	33525	89.14	15130	15440	15080	19510	10510	15010	15243.64	0.82	11666	15330	15170	15010	14850	14690	15250	14930	92	4500	500	10800	10	1	18377428	2793	17.39	1.44	12	0.18	874.00	10523.00	25750	20230410	-40.97	12950	20221229	17.37	25750	-40.97	20230410	12950	17.37	20230103	25750	-40.97	20230410	12950	17.37	20221229	3.87	N	317330	500	91 억	151504	N	N	0	N	N
13	20230830	131459	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15160	150	2	1.00	486983770	31941	84.93	15130	15440	15080	19510	10510	15010	15246.35	0.82	11839	15330	15170	15010	14850	14690	15250	14930	92	4500	500	10800	10	1	18377428	2786	17.35	1.44	12	0.17	874.00	10523.00	25750	20230410	-41.13	12950	20221229	17.07	25750	-41.13	20230410	12950	17.07	20230103	25750	-41.13	20230410	12950	17.07	20221229	3.87	N	317330	500	91 억	151504	N	N	0	N	N
14	20230830	121513	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15210	200	2	1.33	455233580	29849	79.37	15130	15440	15080	19510	10510	15010	15251.22	0.82	11795	15330	15170	15010	14850	14690	15250	14930	92	4500	500	10800	10	1	18377428	2795	17.40	1.45	12	0.16	874.00	10523.00	25750	20230410	-40.93	12950	20221229	17.45	25750	-40.93	20230410	12950	17.45	20230103	25750	-40.93	20230410	12950	17.45	20221229	3.87	N	317330	500	91 억	151504	N	N	0	N	N
15	20230830	112035	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15240	230	2	1.53	434529870	28488	75.75	15130	15440	15080	19510	10510	15010	15253.08	0.82	11973	15330	15170	15010	14850	14690	15250	14930	92	4500	500	10800	10	1	18377428	2801	17.44	1.45	12	0.16	874.00	10523.00	25750	20230410	-40.82	12950	20221229	17.68	25750	-40.82	20230410	12950	17.68	20230103	25750	-40.82	20230410	12950	17.68	20221229	3.87	N	317330	500	91 억	151504	N	N	0	N	N
16	20230830	101558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15210	200	2	1.33	260181660	17022	45.26	15130	15440	15080	19510	10510	15010	15285.02	0.82	3914	15330	15170	15010	14850	14690	15250	14930	92	4500	500	10800	10	1	18377428	2795	17.40	1.45	12	0.09	874.00	10523.00	25750	20230410	-40.93	12950	20221229	17.45	25750	-40.93	20230410	12950	17.45	20230103	25750	-40.93	20230410	12950	17.45	20221229	3.87	N	317330	500	91 억	151504	N	N	0	N	N
17	20230830	091458	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15350	340	2	2.27	112261850	7352	19.55	15130	15440	15080	19510	10510	15010	15269.57	0.82	4929	15330	15170	15010	14850	14690	15250	14930	92	4500	500	10800	10	1	18377428	2821	17.56	1.46	12	0.04	874.00	10523.00	25750	20230410	-40.39	12950	20221229	18.53	25750	-40.39	20230410	12950	18.53	20230103	25750	-40.39	20230410	12950	18.53	20221229	3.87	N	317330	500	91 억	151504	N	N	0	N	N
18	20230829	161135	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15010	170	2	1.15	564069570	37555	98.77	14850	15170	14850	19290	10390	14840	15019.83	0.81	2075	15073	14956	14803	14686	14533	15015	14745	92	4450	500	10680	10	1	18377428	2758	17.17	1.43	12	0.20	874.00	10523.00	25750	20230410	-41.71	12950	20221229	15.91	25750	-41.71	20230410	12950	15.91	20230103	25750	-41.71	20230410	12950	15.91	20221229	3.87	N	317330	500	91 억	148854	N	N	0	N	N
19	20230829	151421	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14980	140	2	0.94	556035330	37019	97.36	14850	15170	14850	19290	10390	14840	15020.27	0.81	2176	15073	14956	14803	14686	14533	15015	14745	92	4450	500	10680	10	1	18377428	2753	17.14	1.42	12	0.20	874.00	10523.00	25750	20230410	-41.83	12950	20221229	15.68	25750	-41.83	20230410	12950	15.68	20230103	25750	-41.83	20230410	12950	15.68	20221229	3.87	N	317330	500	91 억	148854	N	N	0	N	N
20	20230829	141602	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15010	170	2	1.15	515429700	34312	90.24	14850	15170	14850	19290	10390	14840	15021.85	0.81	2466	15073	14956	14803	14686	14533	15015	14745	92	4450	500	10680	10	1	18377428	2758	17.17	1.43	12	0.19	874.00	10523.00	25750	20230410	-41.71	12950	20221229	15.91	25750	-41.71	20230410	12950	15.91	20230103	25750	-41.71	20230410	12950	15.91	20221229	3.87	N	317330	500	91 억	148854	N	N	0	N	N
21	20230829	131454	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14990	150	2	1.01	356275830	23694	62.31	14850	15170	14850	19290	10390	14840	15036.54	0.81	3782	15073	14956	14803	14686	14533	15015	14745	92	4450	500	10680	10	1	18377428	2755	17.15	1.42	12	0.13	874.00	10523.00	25750	20230410	-41.79	12950	20221229	15.75	25750	-41.79	20230410	12950	15.75	20230103	25750	-41.79	20230410	12950	15.75	20221229	3.87	N	317330	500	91 억	148854	N	N	0	N	N
22	20230829	121558	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15040	200	2	1.35	311926250	20740	54.55	14850	15170	14850	19290	10390	14840	15039.84	0.81	3180	15073	14956	14803	14686	14533	15015	14745	92	4450	500	10680	10	1	18377428	2764	17.21	1.43	12	0.11	874.00	10523.00	25750	20230410	-41.59	12950	20221229	16.14	25750	-41.59	20230410	12950	16.14	20230103	25750	-41.59	20230410	12950	16.14	20221229	3.87	N	317330	500	91 억	148854	N	N	0	N	N
23	20230829	112257	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15020	180	2	1.21	274761900	18266	48.04	14850	15170	14850	19290	10390	14840	15042.26	0.81	3290	15073	14956	14803	14686	14533	15015	14745	92	4450	500	10680	10	1	18377428	2760	17.19	1.43	12	0.10	874.00	10523.00	25750	20230410	-41.67	12950	20221229	15.98	25750	-41.67	20230410	12950	15.98	20230103	25750	-41.67	20230410	12950	15.98	20221229	3.87	N	317330	500	91 억	148854	N	N	0	N	N
24	20230829	101653	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14980	140	2	0.94	200154670	13297	34.97	14850	15170	14850	19290	10390	14840	15052.62	0.81	3654	15073	14956	14803	14686	14533	15015	14745	92	4450	500	10680	10	1	18377428	2753	17.14	1.42	12	0.07	874.00	10523.00	25750	20230410	-41.83	12950	20221229	15.68	25750	-41.83	20230410	12950	15.68	20230103	25750	-41.83	20230410	12950	15.68	20221229	3.87	N	317330	500	91 억	148854	N	N	0	N	N
25	20230829	091116	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15100	260	2	1.75	87196660	5799	15.25	14850	15120	14850	19290	10390	14840	15036.50	0.81	2315	15073	14956	14803	14686	14533	15015	14745	92	4450	500	10680	10	1	18377428	2775	17.28	1.43	12	0.03	874.00	10523.00	25750	20230410	-41.36	12950	20221229	16.60	25750	-41.36	20230410	12950	16.60	20230103	25750	-41.36	20230410	12950	16.60	20221229	3.87	N	317330	500	91 억	148854	N	N	0	N	N
26	20230828	161101	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14840	130	2	0.88	557369980	37726	134.62	14710	14920	14650	19120	10300	14710	14773.93	0.77	6959	15243	14976	14833	14566	14423	14905	14495	92	4410	500	10590	10	1	18377428	2727	16.98	1.41	12	0.21	874.00	10523.00	25750	20230410	-42.37	12950	20221229	14.59	25750	-42.37	20230410	12950	14.59	20230103	25750	-42.37	20230410	12950	14.59	20221229	3.85	N	317330	500	91 억	141425	N	N	0	N	N
27	20230828	151111	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14860	150	2	1.02	519994640	35208	125.64	14710	14920	14650	19120	10300	14710	14769.22	0.77	6391	15243	14976	14833	14566	14423	14905	14495	92	4410	500	10590	10	1	18377428	2731	17.00	1.41	12	0.19	874.00	10523.00	25750	20230410	-42.29	12950	20221229	14.75	25750	-42.29	20230410	12950	14.75	20230103	25750	-42.29	20230410	12950	14.75	20221229	3.85	N	317330	500	91 억	141425	N	N	0	N	N
28	20230828	141114	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14840	130	2	0.88	497578360	33697	120.24	14710	14920	14650	19120	10300	14710	14766.25	0.77	6205	15243	14976	14833	14566	14423	14905	14495	92	4410	500	10590	10	1	18377428	2727	16.98	1.41	12	0.18	874.00	10523.00	25750	20230410	-42.37	12950	20221229	14.59	25750	-42.37	20230410	12950	14.59	20230103	25750	-42.37	20230410	12950	14.59	20221229	3.85	N	317330	500	91 억	141425	N	N	0	N	N
29	20230828	131123	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14800	90	2	0.61	379978020	25746	91.87	14710	14920	14650	19120	10300	14710	14758.72	0.77	4659	15243	14976	14833	14566	14423	14905	14495	92	4410	500	10590	10	1	18377428	2720	16.93	1.41	12	0.14	874.00	10523.00	25750	20230410	-42.52	12950	20221229	14.29	25750	-42.52	20230410	12950	14.29	20230103	25750	-42.52	20230410	12950	14.29	20221229	3.85	N	317330	500	91 억	141425	N	N	0	N	N
30	20230828	121113	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14750	40	2	0.27	281132120	19089	68.12	14710	14860	14650	19120	10300	14710	14727.44	0.77	1033	15243	14976	14833	14566	14423	14905	14495	92	4410	500	10590	10	1	18377428	2711	16.88	1.40	12	0.10	874.00	10523.00	25750	20230410	-42.72	12950	20221229	13.90	25750	-42.72	20230410	12950	13.90	20230103	25750	-42.72	20230410	12950	13.90	20221229	3.85	N	317330	500	91 억	141425	N	N	0	N	N
31	20230828	111110	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14860	150	2	1.02	255746480	17371	61.99	14710	14860	14650	19120	10300	14710	14722.61	0.77	787	15243	14976	14833	14566	14423	14905	14495	92	4410	500	10590	10	1	18377428	2731	17.00	1.41	12	0.09	874.00	10523.00	25750	20230410	-42.29	12950	20221229	14.75	25750	-42.29	20230410	12950	14.75	20230103	25750	-42.29	20230410	12950	14.75	20221229	3.85	N	317330	500	91 억	141425	N	N	0	N	N
32	20230828	101058	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14700	-10	5	-0.07	168060620	11422	40.76	14710	14770	14650	19120	10300	14710	14713.76	0.77	92	15243	14976	14833	14566	14423	14905	14495	92	4410	500	10590	10	1	18377428	2701	16.82	1.40	12	0.06	874.00	10523.00	25750	20230410	-42.91	12950	20221229	13.51	25750	-42.91	20230410	12950	13.51	20230103	25750	-42.91	20230410	12950	13.51	20221229	3.85	N	317330	500	91 억	141425	N	N	0	N	N
33	20230828	091113	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14700	-10	5	-0.07	29744130	2022	7.22	14710	14750	14700	19120	10300	14710	14710.25	0.77	-763	15243	14976	14833	14566	14423	14905	14495	92	4410	500	10590	10	1	18377428	2701	16.82	1.40	12	0.01	874.00	10523.00	25750	20230410	-42.91	12950	20221229	13.51	25750	-42.91	20230410	12950	13.51	20230103	25750	-42.91	20230410	12950	13.51	20221229	3.85	N	317330	500	91 억	141425	N	N	0	N	N
34	20230825	161104	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14710	-240	5	-1.61	410340050	27828	68.94	15000	15100	14690	19430	10470	14950	14745.59	0.82	-9826	15443	15196	14953	14706	14463	15320	14830	92	4480	500	10760	10	1	18377428	2703	16.83	1.40	12	0.15	874.00	10523.00	25750	20230410	-42.87	12950	20221229	13.59	25750	-42.87	20230410	12950	13.59	20230103	25750	-42.87	20230410	12950	13.59	20221229	3.83	N	317330	500	91 억	151252	N	N	1	N	N
35	20230825	151112	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14720	-230	5	-1.54	390515910	26480	65.60	15000	15100	14700	19430	10470	14950	14747.58	0.82	-9316	15443	15196	14953	14706	14463	15320	14830	92	4480	500	10760	10	1	18377428	2705	16.84	1.40	12	0.14	874.00	10523.00	25750	20230410	-42.83	12950	20221229	13.67	25750	-42.83	20230410	12950	13.67	20230103	25750	-42.83	20230410	12950	13.67	20221229	3.83	N	317330	500	91 억	151252	N	N	1	N	N
36	20230825	141110	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14700	-250	5	-1.67	323681290	21935	54.34	15000	15100	14700	19430	10470	14950	14756.38	0.82	-8226	15443	15196	14953	14706	14463	15320	14830	92	4480	500	10760	10	1	18377428	2701	16.82	1.40	12	0.12	874.00	10523.00	25750	20230410	-42.91	12950	20221229	13.51	25750	-42.91	20230410	12950	13.51	20230103	25750	-42.91	20230410	12950	13.51	20221229	3.83	N	317330	500	91 억	151252	N	N	1	N	N
37	20230825	131105	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14710	-240	5	-1.61	281779910	19087	47.28	15000	15100	14700	19430	10470	14950	14762.92	0.82	-7723	15443	15196	14953	14706	14463	15320	14830	92	4480	500	10760	10	1	18377428	2703	16.83	1.40	12	0.10	874.00	10523.00	25750	20230410	-42.87	12950	20221229	13.59	25750	-42.87	20230410	12950	13.59	20230103	25750	-42.87	20230410	12950	13.59	20221229	3.83	N	317330	500	91 억	151252	N	N	1	N	N
38	20230825	121107	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14700	-250	5	-1.67	247953370	16787	41.59	15000	15100	14700	19430	10470	14950	14770.56	0.82	-6871	15443	15196	14953	14706	14463	15320	14830	92	4480	500	10760	10	1	18377428	2701	16.82	1.40	12	0.09	874.00	10523.00	25750	20230410	-42.91	12950	20221229	13.51	25750	-42.91	20230410	12950	13.51	20230103	25750	-42.91	20230410	12950	13.51	20221229	3.83	N	317330	500	91 억	151252	N	N	1	N	N
39	20230825	111106	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14750	-200	5	-1.34	201251750	13613	33.72	15000	15100	14710	19430	10470	14950	14783.79	0.82	-4716	15443	15196	14953	14706	14463	15320	14830	92	4480	500	10760	10	1	18377428	2711	16.88	1.40	12	0.07	874.00	10523.00	25750	20230410	-42.72	12950	20221229	13.90	25750	-42.72	20230410	12950	13.90	20230103	25750	-42.72	20230410	12950	13.90	20221229	3.83	N	317330	500	91 억	151252	N	N	1	N	N
40	20230825	101112	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14710	-240	5	-1.61	159189940	10756	26.65	15000	15100	14710	19430	10470	14950	14800.11	0.82	-3346	15443	15196	14953	14706	14463	15320	14830	92	4480	500	10760	10	1	18377428	2703	16.83	1.40	12	0.06	874.00	10523.00	25750	20230410	-42.87	12950	20221229	13.59	25750	-42.87	20230410	12950	13.59	20230103	25750	-42.87	20230410	12950	13.59	20221229	3.83	N	317330	500	91 억	151252	N	N	1	N	N
41	20230825	091104	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14880	-70	5	-0.47	44738440	3014	7.47	15000	15100	14750	19430	10470	14950	14843.54	0.82	-608	15443	15196	14953	14706	14463	15320	14830	92	4480	500	10760	10	1	18377428	2735	17.03	1.41	12	0.02	874.00	10523.00	25750	20230410	-42.21	12950	20221229	14.90	25750	-42.21	20230410	12950	14.90	20230103	25750	-42.21	20230410	12950	14.90	20221229	3.83	N	317330	500	91 억	151252	N	N	1	N	N
42	20230824	161059	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14950	300	2	2.05	606516400	40358	102.08	14940	15200	14710	19040	10260	14650	15028.41	0.80	3935	15023	14836	14743	14556	14463	14790	14510	92	4390	500	10540	10	1	18377428	2747	17.11	1.42	12	0.22	874.00	10523.00	25750	20230410	-41.94	12950	20221229	15.44	25750	-41.94	20230410	12950	15.44	20230103	25750	-41.94	20230410	12950	15.44	20221229	3.86	N	317330	500	91 억	147316	N	N	1	N	N
43	20230824	151057	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14820	170	2	1.16	574333250	38201	96.63	14940	15200	14710	19040	10260	14650	15034.51	0.80	3893	15023	14836	14743	14556	14463	14790	14510	92	4390	500	10540	10	1	18377428	2724	16.96	1.41	12	0.21	874.00	10523.00	25750	20230410	-42.45	12950	20221229	14.44	25750	-42.45	20230410	12950	14.44	20230103	25750	-42.45	20230410	12950	14.44	20221229	3.86	N	317330	500	91 억	147316	N	N	0	N	N
44	20230824	141059	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14890	240	2	1.64	531776830	35338	89.39	14940	15200	14710	19040	10260	14650	15048.30	0.80	3971	15023	14836	14743	14556	14463	14790	14510	92	4390	500	10540	10	1	18377428	2736	17.04	1.41	12	0.19	874.00	10523.00	25750	20230410	-42.17	12950	20221229	14.98	25750	-42.17	20230410	12950	14.98	20230103	25750	-42.17	20230410	12950	14.98	20221229	3.86	N	317330	500	91 억	147316	N	N	0	N	N
45	20230824	131101	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14890	240	2	1.64	497320560	33027	83.54	14940	15200	14710	19040	10260	14650	15058.00	0.80	3916	15023	14836	14743	14556	14463	14790	14510	92	4390	500	10540	10	1	18377428	2736	17.04	1.41	12	0.18	874.00	10523.00	25750	20230410	-42.17	12950	20221229	14.98	25750	-42.17	20230410	12950	14.98	20230103	25750	-42.17	20230410	12950	14.98	20221229	3.86	N	317330	500	91 억	147316	N	N	0	N	N
46	20230824	121105	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14950	300	2	2.05	461981920	30656	77.54	14940	15200	14710	19040	10260	14650	15069.87	0.80	3985	15023	14836	14743	14556	14463	14790	14510	92	4390	500	10540	10	1	18377428	2747	17.11	1.42	12	0.17	874.00	10523.00	25750	20230410	-41.94	12950	20221229	15.44	25750	-41.94	20230410	12950	15.44	20230103	25750	-41.94	20230410	12950	15.44	20221229	3.86	N	317330	500	91 억	147316	N	N	0	N	N
47	20230824	111100	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15020	370	2	2.53	428741860	28439	71.94	14940	15200	14710	19040	10260	14650	15075.84	0.80	3800	15023	14836	14743	14556	14463	14790	14510	92	4390	500	10540	10	1	18377428	2760	17.19	1.43	12	0.15	874.00	10523.00	25750	20230410	-41.67	12950	20221229	15.98	25750	-41.67	20230410	12950	15.98	20230103	25750	-41.67	20230410	12950	15.98	20221229	3.86	N	317330	500	91 억	147316	N	N	0	N	N
48	20230824	101056	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15170	520	2	3.55	372056180	24670	62.40	14940	15200	14710	19040	10260	14650	15081.32	0.80	2552	15023	14836	14743	14556	14463	14790	14510	92	4390	500	10540	10	1	18377428	2788	17.36	1.44	12	0.13	874.00	10523.00	25750	20230410	-41.09	12950	20221229	17.14	25750	-41.09	20230410	12950	17.14	20230103	25750	-41.09	20230410	12950	17.14	20221229	3.86	N	317330	500	91 억	147316	N	N	0	N	N
49	20230824	091100	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14880	230	2	1.57	30579420	2064	5.22	14940	14950	14710	19040	10260	14650	14815.61	0.80	162	15023	14836	14743	14556	14463	14790	14510	92	4390	500	10540	10	1	18377428	2735	17.03	1.41	12	0.01	874.00	10523.00	25750	20230410	-42.21	12950	20221229	14.90	25750	-42.21	20230410	12950	14.90	20230103	25750	-42.21	20230410	12950	14.90	20221229	3.86	N	317330	500	91 억	147316	N	N	0	N	N
50	20230823	161054	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14650	-160	5	-1.08	576098620	39052	118.68	14780	14930	14650	19250	10370	14810	14752.25	0.83	-6093	15356	15082	14946	14672	14536	15015	14605	92	4440	500	10660	10	1	18377428	2692	16.76	1.39	12	0.21	874.00	10523.00	25750	20230410	-43.11	12950	20221229	13.13	25750	-43.11	20230410	12950	13.13	20230103	25750	-43.11	20230410	12950	13.13	20221229	3.87	N	317330	500	91 억	153410	N	N	0	N	N
51	20230823	151053	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14680	-130	5	-0.88	546245350	37016	112.50	14780	14930	14660	19250	10370	14810	14757.01	0.83	-5846	15356	15082	14946	14672	14536	15015	14605	92	4440	500	10660	10	1	18377428	2698	16.80	1.40	12	0.20	874.00	10523.00	25750	20230410	-42.99	12950	20221229	13.36	25750	-42.99	20230410	12950	13.36	20230103	25750	-42.99	20230410	12950	13.36	20221229	3.87	N	317330	500	91 억	153410	N	N	0	N	N
52	20230823	141101	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14680	-130	5	-0.88	440616260	29823	90.64	14780	14930	14660	19250	10370	14810	14774.38	0.83	-4406	15356	15082	14946	14672	14536	15015	14605	92	4440	500	10660	10	1	18377428	2698	16.80	1.40	12	0.16	874.00	10523.00	25750	20230410	-42.99	12950	20221229	13.36	25750	-42.99	20230410	12950	13.36	20230103	25750	-42.99	20230410	12950	13.36	20221229	3.87	N	317330	500	91 억	153410	N	N	0	N	N
53	20230823	131052	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14750	-60	5	-0.41	388174310	26258	79.80	14780	14930	14660	19250	10370	14810	14783.09	0.83	-3492	15356	15082	14946	14672	14536	15015	14605	92	4440	500	10660	10	1	18377428	2711	16.88	1.40	12	0.14	874.00	10523.00	25750	20230410	-42.72	12950	20221229	13.90	25750	-42.72	20230410	12950	13.90	20230103	25750	-42.72	20230410	12950	13.90	20221229	3.87	N	317330	500	91 억	153410	N	N	0	N	N
54	20230823	121101	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14810	0	3	0.00	360429390	24381	74.10	14780	14930	14660	19250	10370	14810	14783.21	0.83	-2965	15356	15082	14946	14672	14536	15015	14605	92	4440	500	10660	10	1	18377428	2722	16.95	1.41	12	0.13	874.00	10523.00	25750	20230410	-42.49	12950	20221229	14.36	25750	-42.49	20230410	12950	14.36	20230103	25750	-42.49	20230410	12950	14.36	20221229	3.87	N	317330	500	91 억	153410	N	N	0	N	N
55	20230823	111055	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14800	-10	5	-0.07	334393660	22622	68.75	14780	14930	14660	19250	10370	14810	14781.79	0.83	-3710	15356	15082	14946	14672	14536	15015	14605	92	4440	500	10660	10	1	18377428	2720	16.93	1.41	12	0.12	874.00	10523.00	25750	20230410	-42.52	12950	20221229	14.29	25750	-42.52	20230410	12950	14.29	20230103	25750	-42.52	20230410	12950	14.29	20221229	3.87	N	317330	500	91 억	153410	N	N	0	N	N
56	20230823	101055	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14820	10	2	0.07	292541030	19799	60.17	14780	14930	14660	19250	10370	14810	14775.55	0.83	-3310	15356	15082	14946	14672	14536	15015	14605	92	4440	500	10660	10	1	18377428	2724	16.96	1.41	12	0.11	874.00	10523.00	25750	20230410	-42.45	12950	20221229	14.44	25750	-42.45	20230410	12950	14.44	20230103	25750	-42.45	20230410	12950	14.44	20221229	3.87	N	317330	500	91 억	153410	N	N	0	N	N
57	20230823	091104	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14720	-90	5	-0.61	158055830	10720	32.58	14780	14790	14660	19250	10370	14810	14744.01	0.83	-8611	15356	15082	14946	14672	14536	15015	14605	92	4440	500	10660	10	1	18377428	2705	16.84	1.40	12	0.06	874.00	10523.00	25750	20230410	-42.83	12950	20221229	13.67	25750	-42.83	20230410	12950	13.67	20230103	25750	-42.83	20230410	12950	13.67	20221229	3.87	N	317330	500	91 억	153410	N	N	0	N	N
58	20230822	161050	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14810	-220	5	-1.46	486172450	32652	131.05	15060	15220	14810	19530	10530	15030	14889.55	0.88	-8030	15316	15172	15096	14952	14876	15135	14915	92	4500	500	10820	10	1	18377428	2722	16.95	1.41	12	0.18	874.00	10523.00	25750	20230410	-42.49	12950	20221229	14.36	25750	-42.49	20230410	12950	14.36	20230103	25750	-42.49	20230410	12950	14.36	20221229	3.93	N	317330	500	91 억	161422	N	N	0	N	N
59	20230822	151050	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14820	-210	5	-1.40	427962630	28722	115.28	15060	15220	14810	19530	10530	15030	14900.17	0.88	-7541	15316	15172	15096	14952	14876	15135	14915	92	4500	500	10820	10	1	18377428	2724	16.96	1.41	12	0.16	874.00	10523.00	25750	20230410	-42.45	12950	20221229	14.44	25750	-42.45	20230410	12950	14.44	20230103	25750	-42.45	20230410	12950	14.44	20221229	3.93	N	317330	500	91 억	161422	N	N	0	N	N
60	20230822	141050	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14830	-200	5	-1.33	354052390	23738	95.27	15060	15220	14820	19530	10530	15030	14915.01	0.88	-6896	15316	15172	15096	14952	14876	15135	14915	92	4500	500	10820	10	1	18377428	2725	16.97	1.41	12	0.13	874.00	10523.00	25750	20230410	-42.41	12950	20221229	14.52	25750	-42.41	20230410	12950	14.52	20230103	25750	-42.41	20230410	12950	14.52	20221229	3.93	N	317330	500	91 억	161422	N	N	0	N	N
61	20230822	131047	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14860	-170	5	-1.13	327342120	21938	88.05	15060	15220	14820	19530	10530	15030	14921.24	0.88	-6434	15316	15172	15096	14952	14876	15135	14915	92	4500	500	10820	10	1	18377428	2731	17.00	1.41	12	0.12	874.00	10523.00	25750	20230410	-42.29	12950	20221229	14.75	25750	-42.29	20230410	12950	14.75	20230103	25750	-42.29	20230410	12950	14.75	20221229	3.93	N	317330	500	91 억	161422	N	N	0	N	N
62	20230822	121033	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14880	-150	5	-1.00	284822600	19080	76.58	15060	15220	14820	19530	10530	15030	14927.81	0.88	-6982	15316	15172	15096	14952	14876	15135	14915	92	4500	500	10820	10	1	18377428	2735	17.03	1.41	12	0.10	874.00	10523.00	25750	20230410	-42.21	12950	20221229	14.90	25750	-42.21	20230410	12950	14.90	20230103	25750	-42.21	20230410	12950	14.90	20221229	3.93	N	317330	500	91 억	161422	N	N	0	N	N
63	20230822	111047	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14830	-200	5	-1.33	259121250	17348	69.63	15060	15220	14820	19530	10530	15030	14936.66	0.88	-7119	15316	15172	15096	14952	14876	15135	14915	92	4500	500	10820	10	1	18377428	2725	16.97	1.41	12	0.09	874.00	10523.00	25750	20230410	-42.41	12950	20221229	14.52	25750	-42.41	20230410	12950	14.52	20230103	25750	-42.41	20230410	12950	14.52	20221229	3.93	N	317330	500	91 억	161422	N	N	0	N	N
64	20230822	101044	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14900	-130	5	-0.86	157465920	10507	42.17	15060	15220	14880	19530	10530	15030	14986.76	0.88	-3960	15316	15172	15096	14952	14876	15135	14915	92	4500	500	10820	10	1	18377428	2738	17.05	1.42	12	0.06	874.00	10523.00	25750	20230410	-42.14	12950	20221229	15.06	25750	-42.14	20230410	12950	15.06	20230103	25750	-42.14	20230410	12950	15.06	20221229	3.93	N	317330	500	91 억	161422	N	N	0	N	N
65	20230822	091043	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15080	50	2	0.33	26411440	1745	7.00	15060	15220	15060	19530	10530	15030	15135.50	0.88	-1211	15316	15172	15096	14952	14876	15135	14915	92	4500	500	10820	10	1	18377428	2771	17.25	1.43	12	0.01	874.00	10523.00	25750	20230410	-41.44	12950	20221229	16.45	25750	-41.44	20230410	12950	16.45	20230103	25750	-41.44	20230410	12950	16.45	20221229	3.93	N	317330	500	91 억	161422	N	N	0	N	N
66	20230821	161041	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15030	-130	5	-0.86	375583590	24895	36.19	15160	15240	15020	19700	10620	15160	15086.71	0.92	-7831	15973	15566	14993	14586	14013	15770	14790	92	4540	500	10910	10	1	18377428	2762	17.20	1.43	12	0.14	874.00	10523.00	25750	20230410	-41.63	12950	20221229	16.06	25750	-41.63	20230410	12950	16.06	20230103	25750	-41.63	20230410	12950	16.06	20221229	4.00	N	317330	500	91 억	169971	N	N	0	N	N
67	20230821	151048	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15040	-120	5	-0.79	352874050	23385	34.00	15160	15240	15020	19700	10620	15160	15089.76	0.92	-8065	15973	15566	14993	14586	14013	15770	14790	92	4540	500	10910	10	1	18377428	2764	17.21	1.43	12	0.13	874.00	10523.00	25750	20230410	-41.59	12950	20221229	16.14	25750	-41.59	20230410	12950	16.14	20230103	25750	-41.59	20230410	12950	16.14	20221229	4.00	N	317330	500	91 억	169971	N	N	0	N	N
68	20230821	141044	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15070	-90	5	-0.59	274209370	18159	26.40	15160	15240	15020	19700	10620	15160	15100.47	0.92	-6214	15973	15566	14993	14586	14013	15770	14790	92	4540	500	10910	10	1	18377428	2769	17.24	1.43	12	0.10	874.00	10523.00	25750	20230410	-41.48	12950	20221229	16.37	25750	-41.48	20230410	12950	16.37	20230103	25750	-41.48	20230410	12950	16.37	20221229	4.00	N	317330	500	91 억	169971	N	N	0	N	N
69	20230821	131055	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15090	-70	5	-0.46	226595010	15002	21.81	15160	15240	15020	19700	10620	15160	15104.32	0.92	-5417	15973	15566	14993	14586	14013	15770	14790	92	4540	500	10910	10	1	18377428	2773	17.27	1.43	12	0.08	874.00	10523.00	25750	20230410	-41.40	12950	20221229	16.53	25750	-41.40	20230410	12950	16.53	20230103	25750	-41.40	20230410	12950	16.53	20221229	4.00	N	317330	500	91 억	169971	N	N	0	N	N
70	20230821	121052	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15090	-70	5	-0.46	210629380	13944	20.27	15160	15240	15020	19700	10620	15160	15105.38	0.92	-5350	15973	15566	14993	14586	14013	15770	14790	92	4540	500	10910	10	1	18377428	2773	17.27	1.43	12	0.08	874.00	10523.00	25750	20230410	-41.40	12950	20221229	16.53	25750	-41.40	20230410	12950	16.53	20230103	25750	-41.40	20230410	12950	16.53	20221229	4.00	N	317330	500	91 억	169971	N	N	0	N	N
71	20230821	111043	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15130	-30	5	-0.20	163909760	10849	15.77	15160	15240	15020	19700	10620	15160	15108.28	0.92	-4382	15973	15566	14993	14586	14013	15770	14790	92	4540	500	10910	10	1	18377428	2781	17.31	1.44	12	0.06	874.00	10523.00	25750	20230410	-41.24	12950	20221229	16.83	25750	-41.24	20230410	12950	16.83	20230103	25750	-41.24	20230410	12950	16.83	20221229	4.00	N	317330	500	91 억	169971	N	N	0	N	N
72	20230821	101041	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15150	-10	5	-0.07	97218860	6427	9.34	15160	15240	15020	19700	10620	15160	15126.63	0.92	-1616	15973	15566	14993	14586	14013	15770	14790	92	4540	500	10910	10	1	18377428	2784	17.33	1.44	12	0.03	874.00	10523.00	25750	20230410	-41.17	12950	20221229	16.99	25750	-41.17	20230410	12950	16.99	20230103	25750	-41.17	20230410	12950	16.99	20221229	4.00	N	317330	500	91 억	169971	N	N	0	N	N
73	20230821	091052	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15150	-10	5	-0.07	20878170	1385	2.01	15160	15160	15020	19700	10620	15160	15074.49	0.92	-460	15973	15566	14993	14586	14013	15770	14790	92	4540	500	10910	10	1	18377428	2784	17.33	1.44	12	0.01	874.00	10523.00	25750	20230410	-41.17	12950	20221229	16.99	25750	-41.17	20230410	12950	16.99	20230103	25750	-41.17	20230410	12950	16.99	20221229	4.00	N	317330	500	91 억	169971	N	N	0	N	N
74	20230818	161043	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15160	260	2	1.74	1028915100	68226	125.11	14640	15400	14420	19370	10430	14900	15080.97	0.87	9252	15480	15190	14670	14380	13860	15335	14525	92	4470	500	10720	10	1	18377428	2786	17.35	1.44	12	0.37	874.00	10523.00	25750	20230410	-41.13	12950	20221229	17.07	25750	-41.13	20230410	12950	17.07	20230103	25750	-41.13	20230410	12950	17.07	20221229	4.03	N	317330	500	91 억	160591	N	N	0	N	N
75	20230818	151033	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15170	270	2	1.81	999270930	66271	121.53	14640	15400	14420	19370	10430	14900	15078.56	0.87	9364	15480	15190	14670	14380	13860	15335	14525	92	4470	500	10720	10	1	18377428	2788	17.36	1.44	12	0.36	874.00	10523.00	25750	20230410	-41.09	12950	20221229	17.14	25750	-41.09	20230410	12950	17.14	20230103	25750	-41.09	20230410	12950	17.14	20221229	4.03	N	317330	500	91 억	160591	N	N	0	N	N
76	20230818	141043	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15300	400	2	2.68	818905260	54445	99.84	14640	15400	14420	19370	10430	14900	15040.96	0.87	12825	15480	15190	14670	14380	13860	15335	14525	92	4470	500	10720	10	1	18377428	2812	17.51	1.45	12	0.30	874.00	10523.00	25750	20230410	-40.58	12950	20221229	18.15	25750	-40.58	20230410	12950	18.15	20230103	25750	-40.58	20230410	12950	18.15	20221229	4.03	N	317330	500	91 억	160591	N	N	0	N	N
77	20230818	131035	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15380	480	2	3.22	733024970	48841	89.56	14640	15380	14420	19370	10430	14900	15008.39	0.87	11660	15480	15190	14670	14380	13860	15335	14525	92	4470	500	10720	10	1	18377428	2826	17.60	1.46	12	0.27	874.00	10523.00	25750	20230410	-40.27	12950	20221229	18.76	25750	-40.27	20230410	12950	18.76	20230103	25750	-40.27	20230410	12950	18.76	20221229	4.03	N	317330	500	91 억	160591	N	N	0	N	N
78	20230818	121046	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15330	430	2	2.89	635052120	42446	77.84	14640	15350	14420	19370	10430	14900	14961.41	0.87	6641	15480	15190	14670	14380	13860	15335	14525	92	4470	500	10720	10	1	18377428	2817	17.54	1.46	12	0.23	874.00	10523.00	25750	20230410	-40.47	12950	20221229	18.38	25750	-40.47	20230410	12950	18.38	20230103	25750	-40.47	20230410	12950	18.38	20221229	4.03	N	317330	500	91 억	160591	N	N	0	N	N
79	20230818	111037	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15300	400	2	2.68	531464710	35684	65.44	14640	15350	14420	19370	10430	14900	14893.64	0.87	6747	15480	15190	14670	14380	13860	15335	14525	92	4470	500	10720	10	1	18377428	2812	17.51	1.45	12	0.19	874.00	10523.00	25750	20230410	-40.58	12950	20221229	18.15	25750	-40.58	20230410	12950	18.15	20230103	25750	-40.58	20230410	12950	18.15	20221229	4.03	N	317330	500	91 억	160591	N	N	0	N	N
80	20230818	101043	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14820	-80	5	-0.54	233631430	16043	29.42	14640	14820	14420	19370	10430	14900	14562.83	0.87	1677	15480	15190	14670	14380	13860	15335	14525	92	4470	500	10720	10	1	18377428	2724	16.96	1.41	12	0.09	874.00	10523.00	25750	20230410	-42.45	12950	20221229	14.44	25750	-42.45	20230410	12950	14.44	20230103	25750	-42.45	20230410	12950	14.44	20221229	4.03	N	317330	500	91 억	160591	N	N	0	N	N
81	20230818	091048	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14460	-440	5	-2.95	86026980	5929	10.87	14640	14640	14460	19370	10430	14900	14509.53	0.87	-348	15480	15190	14670	14380	13860	15335	14525	92	4470	500	10720	10	1	18377428	2657	16.54	1.37	12	0.03	874.00	10523.00	25750	20230410	-43.84	12950	20221229	11.66	25750	-43.84	20230410	12950	11.66	20230103	25750	-43.84	20230410	12950	11.66	20221229	4.03	N	317330	500	91 억	160591	N	N	0	N	N
82	20230817	161043	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14900	260	2	1.78	789559680	54271	76.89	14410	14960	14150	19030	10250	14640	14548.38	0.81	10959	15360	15000	14810	14450	14260	14905	14355	92	4390	500	10540	10	1	18377428	2738	17.05	1.42	12	0.30	874.00	10523.00	25750	20230410	-42.14	12950	20221229	15.06	25750	-42.14	20230410	12950	15.06	20230103	25750	-42.14	20230410	12950	15.06	20221229	4.01	N	317330	500	91 억	149630	N	N	0	N	N
83	20230817	151049	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14930	290	2	1.98	770402280	52986	75.07	14410	14960	14150	19030	10250	14640	14539.73	0.81	10302	15360	15000	14810	14450	14260	14905	14355	92	4390	500	10540	10	1	18377428	2744	17.08	1.42	12	0.29	874.00	10523.00	25750	20230410	-42.02	12950	20221229	15.29	25750	-42.02	20230410	12950	15.29	20230103	25750	-42.02	20230410	12950	15.29	20221229	4.01	N	317330	500	91 억	149630	N	N	0	N	N
84	20230817	141040	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14930	290	2	1.98	642720230	44424	62.94	14410	14950	14150	19030	10250	14640	14467.86	0.81	8113	15360	15000	14810	14450	14260	14905	14355	92	4390	500	10540	10	1	18377428	2744	17.08	1.42	12	0.24	874.00	10523.00	25750	20230410	-42.02	12950	20221229	15.29	25750	-42.02	20230410	12950	15.29	20230103	25750	-42.02	20230410	12950	15.29	20221229	4.01	N	317330	500	91 억	149630	N	N	0	N	N
85	20230817	131037	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14840	200	2	1.37	578898340	40136	56.86	14410	14850	14150	19030	10250	14640	14423.42	0.81	6844	15360	15000	14810	14450	14260	14905	14355	92	4390	500	10540	10	1	18377428	2727	16.98	1.41	12	0.22	874.00	10523.00	25750	20230410	-42.37	12950	20221229	14.59	25750	-42.37	20230410	12950	14.59	20230103	25750	-42.37	20230410	12950	14.59	20221229	4.01	N	317330	500	91 억	149630	N	N	0	N	N
86	20230817	121040	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14680	40	2	0.27	504134730	35079	49.70	14410	14720	14150	19030	10250	14640	14371.41	0.81	6675	15360	15000	14810	14450	14260	14905	14355	92	4390	500	10540	10	1	18377428	2698	16.80	1.40	12	0.19	874.00	10523.00	25750	20230410	-42.99	12950	20221229	13.36	25750	-42.99	20230410	12950	13.36	20230103	25750	-42.99	20230410	12950	13.36	20221229	4.01	N	317330	500	91 억	149630	N	N	0	N	N
87	20230817	111041	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14500	-140	5	-0.96	440556980	30726	43.53	14410	14630	14150	19030	10250	14640	14338.25	0.81	5856	15360	15000	14810	14450	14260	14905	14355	92	4390	500	10540	10	1	18377428	2665	16.59	1.38	12	0.17	874.00	10523.00	25750	20230410	-43.69	12950	20221229	11.97	25750	-43.69	20230410	12950	11.97	20230103	25750	-43.69	20230410	12950	11.97	20221229	4.01	N	317330	500	91 억	149630	N	N	0	N	N
88	20230817	101035	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14330	-310	5	-2.12	268958670	18774	26.60	14410	14630	14150	19030	10250	14640	14326.12	0.81	-152	15360	15000	14810	14450	14260	14905	14355	92	4390	500	10540	10	1	18377428	2633	16.40	1.36	12	0.10	874.00	10523.00	25750	20230410	-44.35	12950	20221229	10.66	25750	-44.35	20230410	12950	10.66	20230103	25750	-44.35	20230410	12950	10.66	20221229	4.01	N	317330	500	91 억	149630	N	N	0	N	N
89	20230817	091033	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14470	-170	5	-1.16	61101320	4232	6.00	14410	14630	14400	19030	10250	14640	14437.93	0.81	-424	15360	15000	14810	14450	14260	14905	14355	92	4390	500	10540	10	1	18377428	2659	16.56	1.38	12	0.02	874.00	10523.00	25750	20230410	-43.81	12950	20221229	11.74	25750	-43.81	20230410	12950	11.74	20230103	25750	-43.81	20230410	12950	11.74	20221229	4.01	N	317330	500	91 억	149630	N	N	0	N	N
90	20230816	161039	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14640	-530	5	-3.49	1038905980	70040	165.24	15060	15170	14620	19720	10620	15170	14833.71	0.85	-6753	15730	15450	15310	15030	14890	15380	14960	92	4550	500	10920	10	1	18377428	2690	16.75	1.39	12	0.38	874.00	10523.00	25750	20230410	-43.15	12950	20221229	13.05	25750	-43.15	20230410	12950	13.05	20230103	25750	-43.15	20230410	12950	13.05	20221229	4.02	N	317330	500	91 억	156439	N	N	0	N	N
91	20230816	151042	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14680	-490	5	-3.23	970421050	65362	154.20	15060	15170	14650	19720	10620	15170	14846.87	0.85	-6506	15730	15450	15310	15030	14890	15380	14960	92	4550	500	10920	10	1	18377428	2698	16.80	1.40	12	0.36	874.00	10523.00	25750	20230410	-42.99	12950	20221229	13.36	25750	-42.99	20230410	12950	13.36	20230103	25750	-42.99	20230410	12950	13.36	20221229	4.02	N	317330	500	91 억	156439	N	N	0	N	N
92	20230816	141040	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14730	-440	5	-2.90	874811730	58847	138.83	15060	15170	14670	19720	10620	15170	14865.87	0.85	-5939	15730	15450	15310	15030	14890	15380	14960	92	4550	500	10920	10	1	18377428	2707	16.85	1.40	12	0.32	874.00	10523.00	25750	20230410	-42.80	12950	20221229	13.75	25750	-42.80	20230410	12950	13.75	20230103	25750	-42.80	20230410	12950	13.75	20221229	4.02	N	317330	500	91 억	156439	N	N	0	N	N
93	20230816	131037	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14750	-420	5	-2.77	725693470	48716	114.93	15060	15170	14750	19720	10620	15170	14896.41	0.85	-4264	15730	15450	15310	15030	14890	15380	14960	92	4550	500	10920	10	1	18377428	2711	16.88	1.40	12	0.27	874.00	10523.00	25750	20230410	-42.72	12950	20221229	13.90	25750	-42.72	20230410	12950	13.90	20230103	25750	-42.72	20230410	12950	13.90	20221229	4.02	N	317330	500	91 억	156439	N	N	0	N	N
94	20230816	121052	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14850	-320	5	-2.11	651590870	43701	103.10	15060	15170	14790	19720	10620	15170	14910.21	0.85	-4202	15730	15450	15310	15030	14890	15380	14960	92	4550	500	10920	10	1	18377428	2729	16.99	1.41	12	0.24	874.00	10523.00	25750	20230410	-42.33	12950	20221229	14.67	25750	-42.33	20230410	12950	14.67	20230103	25750	-42.33	20230410	12950	14.67	20221229	4.02	N	317330	500	91 억	156439	N	N	0	N	N
95	20230816	111048	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14840	-330	5	-2.18	511229380	34237	80.77	15060	15170	14830	19720	10620	15170	14932.07	0.85	-131	15730	15450	15310	15030	14890	15380	14960	92	4550	500	10920	10	1	18377428	2727	16.98	1.41	12	0.19	874.00	10523.00	25750	20230410	-42.37	12950	20221229	14.59	25750	-42.37	20230410	12950	14.59	20230103	25750	-42.37	20230410	12950	14.59	20221229	4.02	N	317330	500	91 억	156439	N	N	0	N	N
96	20230816	101041	57	100.00	KOSDAQ	반도체	N	N	N	N		N	14900	-270	5	-1.78	325387610	21739	51.29	15060	15170	14880	19720	10620	15170	14967.92	0.85	-4151	15730	15450	15310	15030	14890	15380	14960	92	4550	500	10920	10	1	18377428	2738	17.05	1.42	12	0.12	874.00	10523.00	25750	20230410	-42.14	12950	20221229	15.06	25750	-42.14	20230410	12950	15.06	20230103	25750	-42.14	20230410	12950	15.06	20221229	4.02	N	317330	500	91 억	156439	N	N	0	N	N
97	20230816	091036	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15030	-140	5	-0.92	48916150	3248	7.66	15060	15170	15020	19720	10620	15170	15060.39	0.85	-1851	15730	15450	15310	15030	14890	15380	14960	92	4550	500	10920	10	1	18377428	2762	17.20	1.43	12	0.02	874.00	10523.00	25750	20230410	-41.63	12950	20221229	16.06	25750	-41.63	20230410	12950	16.06	20230103	25750	-41.63	20230410	12950	16.06	20221229	4.02	N	317330	500	91 억	156439	N	N	0	N	N
98	20230814	161028	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15170	-280	5	-1.81	639683210	41995	122.43	15510	15590	15170	20050	10820	15450	15232.51	0.92	-12563	15736	15592	15476	15332	15216	15665	15405	92	4615	500	11120	10	1	18377428	2788	17.36	1.44	12	0.23	874.00	10523.00	25750	20230410	-41.09	12950	20221229	17.14	25750	-41.09	20230410	12950	17.14	20230103	25750	-41.09	20230410	12950	17.14	20221229	4.00	N	317330	500	91 억	169003	N	N	0	N	N
99	20230814	151025	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15220	-230	5	-1.49	601173980	39458	115.03	15510	15590	15170	20050	10820	15450	15235.79	0.92	-12484	15736	15592	15476	15332	15216	15665	15405	92	4615	500	11120	10	1	18377428	2797	17.41	1.45	12	0.21	874.00	10523.00	25750	20230410	-40.89	12950	20221229	17.53	25750	-40.89	20230410	12950	17.53	20230103	25750	-40.89	20230410	12950	17.53	20221229	4.00	N	317330	500	91 억	169003	N	N	0	N	N
100	20230814	141027	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15180	-270	5	-1.75	550474910	36124	105.31	15510	15590	15170	20050	10820	15450	15238.48	0.92	-12040	15736	15592	15476	15332	15216	15665	15405	92	4615	500	11120	10	1	18377428	2790	17.37	1.44	12	0.20	874.00	10523.00	25750	20230410	-41.05	12950	20221229	17.22	25750	-41.05	20230410	12950	17.22	20230103	25750	-41.05	20230410	12950	17.22	20221229	4.00	N	317330	500	91 억	169003	N	N	0	N	N
101	20230814	131015	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15190	-260	5	-1.68	496381300	32561	94.93	15510	15590	15170	20050	10820	15450	15244.66	0.92	-9885	15736	15592	15476	15332	15216	15665	15405	92	4615	500	11120	10	1	18377428	2792	17.38	1.44	12	0.18	874.00	10523.00	25750	20230410	-41.01	12950	20221229	17.30	25750	-41.01	20230410	12950	17.30	20230103	25750	-41.01	20230410	12950	17.30	20221229	4.00	N	317330	500	91 억	169003	N	N	0	N	N
102	20230814	121024	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15200	-250	5	-1.62	434797150	28510	83.12	15510	15590	15170	20050	10820	15450	15250.69	0.92	-9913	15736	15592	15476	15332	15216	15665	15405	92	4615	500	11120	10	1	18377428	2793	17.39	1.44	12	0.16	874.00	10523.00	25750	20230410	-40.97	12950	20221229	17.37	25750	-40.97	20230410	12950	17.37	20230103	25750	-40.97	20230410	12950	17.37	20221229	4.00	N	317330	500	91 억	169003	N	N	0	N	N
103	20230814	111015	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15230	-220	5	-1.42	321899060	21081	61.46	15510	15590	15200	20050	10820	15450	15269.63	0.92	-4887	15736	15592	15476	15332	15216	15665	15405	92	4615	500	11120	10	1	18377428	2799	17.43	1.45	12	0.11	874.00	10523.00	25750	20230410	-40.85	12950	20221229	17.61	25750	-40.85	20230410	12950	17.61	20230103	25750	-40.85	20230410	12950	17.61	20221229	4.00	N	317330	500	91 억	169003	N	N	0	N	N
104	20230814	101019	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15270	-180	5	-1.17	280261260	18346	53.49	15510	15590	15200	20050	10820	15450	15276.42	0.92	-4674	15736	15592	15476	15332	15216	15665	15405	92	4615	500	11120	10	1	18377428	2806	17.47	1.45	12	0.10	874.00	10523.00	25750	20230410	-40.70	12950	20221229	17.92	25750	-40.70	20230410	12950	17.92	20230103	25750	-40.70	20230410	12950	17.92	20221229	4.00	N	317330	500	91 억	169003	N	N	0	N	N
105	20230814	091016	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15380	-70	5	-0.45	69553360	4529	13.20	15510	15590	15250	20050	10820	15450	15357.33	0.92	-2721	15736	15592	15476	15332	15216	15665	15405	92	4615	500	11120	10	1	18377428	2826	17.60	1.46	12	0.02	874.00	10523.00	25750	20230410	-40.27	12950	20221229	18.76	25750	-40.27	20230410	12950	18.76	20230103	25750	-40.27	20230410	12950	18.76	20221229	4.00	N	317330	500	91 억	169003	N	N	0	N	N
106	20230811	161016	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15450	100	2	0.65	529719820	34201	97.81	15360	15620	15360	19950	10750	15350	15488.49	0.92	485	15683	15516	15403	15236	15123	15460	15180	92	4600	500	11050	10	1	18377428	2839	17.68	1.47	12	0.19	874.00	10523.00	25750	20230410	-40.00	12950	20221229	19.31	25750	-40.00	20230410	12950	19.31	20230103	25750	-40.00	20230410	12950	19.31	20221229	4.00	N	317330	500	91 억	168518	N	N	1	N	N
107	20230811	151010	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15430	80	2	0.52	495761020	32001	91.52	15360	15620	15360	19950	10750	15350	15492.05	0.92	1176	15683	15516	15403	15236	15123	15460	15180	92	4600	500	11050	10	1	18377428	2836	17.65	1.47	12	0.17	874.00	10523.00	25750	20230410	-40.08	12950	20221229	19.15	25750	-40.08	20230410	12950	19.15	20230103	25750	-40.08	20230410	12950	19.15	20221229	4.00	N	317330	500	91 억	168518	N	N	1	N	N
108	20230811	141009	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15450	100	2	0.65	391912670	25279	72.30	15360	15620	15360	19950	10750	15350	15503.49	0.92	2498	15683	15516	15403	15236	15123	15460	15180	92	4600	500	11050	10	1	18377428	2839	17.68	1.47	12	0.14	874.00	10523.00	25750	20230410	-40.00	12950	20221229	19.31	25750	-40.00	20230410	12950	19.31	20230103	25750	-40.00	20230410	12950	19.31	20221229	4.00	N	317330	500	91 억	168518	N	N	1	N	N
109	20230811	131008	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15490	140	2	0.91	315450650	20337	58.16	15360	15620	15360	19950	10750	15350	15511.17	0.92	3252	15683	15516	15403	15236	15123	15460	15180	92	4600	500	11050	10	1	18377428	2847	17.72	1.47	12	0.11	874.00	10523.00	25750	20230410	-39.84	12950	20221229	19.61	25750	-39.84	20230410	12950	19.61	20230103	25750	-39.84	20230410	12950	19.61	20221229	4.00	N	317330	500	91 억	168518	N	N	1	N	N
110	20230811	121000	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15520	170	2	1.11	240749240	15520	44.39	15360	15620	15360	19950	10750	15350	15512.19	0.92	1915	15683	15516	15403	15236	15123	15460	15180	92	4600	500	11050	10	1	18377428	2852	17.76	1.47	12	0.08	874.00	10523.00	25750	20230410	-39.73	12950	20221229	19.85	25750	-39.73	20230410	12950	19.85	20230103	25750	-39.73	20230410	12950	19.85	20221229	4.00	N	317330	500	91 억	168518	N	N	1	N	N
111	20230811	111000	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15520	170	2	1.11	209946310	13530	38.69	15360	15620	15360	19950	10750	15350	15517.10	0.92	1915	15683	15516	15403	15236	15123	15460	15180	92	4600	500	11050	10	1	18377428	2852	17.76	1.47	12	0.07	874.00	10523.00	25750	20230410	-39.73	12950	20221229	19.85	25750	-39.73	20230410	12950	19.85	20230103	25750	-39.73	20230410	12950	19.85	20221229	4.00	N	317330	500	91 억	168518	N	N	1	N	N
112	20230811	100955	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15490	140	2	0.91	145958450	9405	26.90	15360	15620	15360	19950	10750	15350	15519.24	0.92	1276	15683	15516	15403	15236	15123	15460	15180	92	4600	500	11050	10	1	18377428	2847	17.72	1.47	12	0.05	874.00	10523.00	25750	20230410	-39.84	12950	20221229	19.61	25750	-39.84	20230410	12950	19.61	20230103	25750	-39.84	20230410	12950	19.61	20221229	4.00	N	317330	500	91 억	168518	N	N	1	N	N
113	20230811	091007	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15390	40	2	0.26	11774740	763	2.18	15360	15480	15360	19950	10750	15350	15432.16	0.92	-541	15683	15516	15403	15236	15123	15460	15180	92	4600	500	11050	10	1	18377428	2828	17.61	1.46	12	0.00	874.00	10523.00	25750	20230410	-40.23	12950	20221229	18.84	25750	-40.23	20230410	12950	18.84	20230103	25750	-40.23	20230410	12950	18.84	20221229	4.00	N	317330	500	91 억	168518	N	N	1	N	N
114	20230810	160957	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15350	-220	5	-1.41	532863110	34682	53.08	15570	15570	15290	20200	10900	15570	15364.29	0.97	-10651	16150	15860	15500	15210	14850	16005	15355	92	4650	500	11210	10	1	18377428	2821	17.56	1.46	12	0.19	874.00	10523.00	25750	20230410	-40.39	12950	20221229	18.53	25750	-40.39	20230410	12950	18.53	20230103	25750	-40.39	20230410	12950	18.53	20221229	4.00	N	317330	500	91 억	178992	N	N	1	N	N
115	20230810	150953	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15370	-200	5	-1.28	501988890	32671	50.00	15570	15570	15290	20200	10900	15570	15364.97	0.97	-9882	16150	15860	15500	15210	14850	16005	15355	92	4650	500	11210	10	1	18377428	2825	17.59	1.46	12	0.18	874.00	10523.00	25750	20230410	-40.31	12950	20221229	18.69	25750	-40.31	20230410	12950	18.69	20230103	25750	-40.31	20230410	12950	18.69	20221229	4.00	N	317330	500	91 억	178992	N	N	0	N	N
116	20230810	140955	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15390	-180	5	-1.16	431382690	28073	42.96	15570	15570	15290	20200	10900	15570	15366.46	0.97	-9274	16150	15860	15500	15210	14850	16005	15355	92	4650	500	11210	10	1	18377428	2828	17.61	1.46	12	0.15	874.00	10523.00	25750	20230410	-40.23	12950	20221229	18.84	25750	-40.23	20230410	12950	18.84	20230103	25750	-40.23	20230410	12950	18.84	20221229	4.00	N	317330	500	91 억	178992	N	N	0	N	N
117	20230810	130945	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15390	-180	5	-1.16	405282360	26377	40.37	15570	15570	15290	20200	10900	15570	15364.99	0.97	-8829	16150	15860	15500	15210	14850	16005	15355	92	4650	500	11210	10	1	18377428	2828	17.61	1.46	12	0.14	874.00	10523.00	25750	20230410	-40.23	12950	20221229	18.84	25750	-40.23	20230410	12950	18.84	20230103	25750	-40.23	20230410	12950	18.84	20221229	4.00	N	317330	500	91 억	178992	N	N	0	N	N
118	20230810	121004	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15370	-200	5	-1.28	329535170	21439	32.81	15570	15570	15290	20200	10900	15570	15370.83	0.97	-9167	16150	15860	15500	15210	14850	16005	15355	92	4650	500	11210	10	1	18377428	2825	17.59	1.46	12	0.12	874.00	10523.00	25750	20230410	-40.31	12950	20221229	18.69	25750	-40.31	20230410	12950	18.69	20230103	25750	-40.31	20230410	12950	18.69	20221229	4.00	N	317330	500	91 억	178992	N	N	0	N	N
119	20230810	111006	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15370	-200	5	-1.28	303717010	19762	30.24	15570	15570	15290	20200	10900	15570	15368.74	0.97	-9121	16150	15860	15500	15210	14850	16005	15355	92	4650	500	11210	10	1	18377428	2825	17.59	1.46	12	0.11	874.00	10523.00	25750	20230410	-40.31	12950	20221229	18.69	25750	-40.31	20230410	12950	18.69	20230103	25750	-40.31	20230410	12950	18.69	20221229	4.00	N	317330	500	91 억	178992	N	N	0	N	N
120	20230810	101000	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15340	-230	5	-1.48	214324210	13927	21.31	15570	15570	15330	20200	10900	15570	15389.12	0.97	-8135	16150	15860	15500	15210	14850	16005	15355	92	4650	500	11210	10	1	18377428	2819	17.55	1.46	12	0.08	874.00	10523.00	25750	20230410	-40.43	12950	20221229	18.46	25750	-40.43	20230410	12950	18.46	20230103	25750	-40.43	20230410	12950	18.46	20221229	4.00	N	317330	500	91 억	178992	N	N	0	N	N
121	20230810	091010	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15480	-90	5	-0.58	81807100	5306	8.12	15570	15570	15380	20200	10900	15570	15417.85	0.97	-4287	16150	15860	15500	15210	14850	16005	15355	92	4650	500	11210	10	1	18377428	2845	17.71	1.47	12	0.03	874.00	10523.00	25750	20230410	-39.88	12950	20221229	19.54	25750	-39.88	20230410	12950	19.54	20230103	25750	-39.88	20230410	12950	19.54	20221229	4.00	N	317330	500	91 억	178992	N	N	0	N	N
122	20230809	160956	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15570	370	2	2.43	1010109990	65154	142.66	15200	15790	15140	19760	10640	15200	15503.16	0.93	6871	15560	15380	15270	15090	14980	15325	15035	92	4560	500	10940	10	1	18377428	2861	17.81	1.48	12	0.35	874.00	10523.00	25750	20230410	-39.53	12950	20221229	20.23	25750	-39.53	20230410	12950	20.23	20230103	25750	-39.53	20230410	12950	20.23	20221229	3.97	N	317330	500	91 억	171623	N	N	7	N	N
123	20230809	150944	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15600	400	2	2.63	984112130	63485	139.01	15200	15790	15140	19760	10640	15200	15501.49	0.93	6992	15560	15380	15270	15090	14980	15325	15035	92	4560	500	10940	10	1	18377428	2867	17.85	1.48	12	0.35	874.00	10523.00	25750	20230410	-39.42	12950	20221229	20.46	25750	-39.42	20230410	12950	20.46	20230103	25750	-39.42	20230410	12950	20.46	20221229	3.97	N	317330	500	91 억	171623	N	N	7	N	N
124	20230809	140941	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15630	430	2	2.83	843772860	54457	119.24	15200	15790	15140	19760	10640	15200	15494.30	0.93	6976	15560	15380	15270	15090	14980	15325	15035	92	4560	500	10940	10	1	18377428	2872	17.88	1.49	12	0.30	874.00	10523.00	25750	20230410	-39.30	12950	20221229	20.69	25750	-39.30	20230410	12950	20.69	20230103	25750	-39.30	20230410	12950	20.69	20221229	3.97	N	317330	500	91 억	171623	N	N	7	N	N
125	20230809	131003	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15700	500	2	3.29	717119810	46395	101.59	15200	15700	15140	19760	10640	15200	15456.83	0.93	7591	15560	15380	15270	15090	14980	15325	15035	92	4560	500	10940	10	1	18377428	2885	17.96	1.49	12	0.25	874.00	10523.00	25750	20230410	-39.03	12950	20221229	21.24	25750	-39.03	20230410	12950	21.24	20230103	25750	-39.03	20230410	12950	21.24	20221229	3.97	N	317330	500	91 억	171623	N	N	7	N	N
126	20230809	121002	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15520	320	2	2.11	567689870	36819	80.62	15200	15590	15140	19760	10640	15200	15418.39	0.93	2616	15560	15380	15270	15090	14980	15325	15035	92	4560	500	10940	10	1	18377428	2852	17.76	1.47	12	0.20	874.00	10523.00	25750	20230410	-39.73	12950	20221229	19.85	25750	-39.73	20230410	12950	19.85	20230103	25750	-39.73	20230410	12950	19.85	20221229	3.97	N	317330	500	91 억	171623	N	N	7	N	N
127	20230809	110953	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15450	250	2	1.64	412024060	26771	58.62	15200	15590	15140	19760	10640	15200	15390.69	0.93	-562	15560	15380	15270	15090	14980	15325	15035	92	4560	500	10940	10	1	18377428	2839	17.68	1.47	12	0.15	874.00	10523.00	25750	20230410	-40.00	12950	20221229	19.31	25750	-40.00	20230410	12950	19.31	20230103	25750	-40.00	20230410	12950	19.31	20221229	3.97	N	317330	500	91 억	171623	N	N	7	N	N
128	20230809	100941	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15220	20	2	0.13	73555350	4829	10.57	15200	15340	15140	19760	10640	15200	15232.00	0.93	-1042	15560	15380	15270	15090	14980	15325	15035	92	4560	500	10940	10	1	18377428	2797	17.41	1.45	12	0.03	874.00	10523.00	25750	20230410	-40.89	12950	20221229	17.53	25750	-40.89	20230410	12950	17.53	20230103	25750	-40.89	20230410	12950	17.53	20221229	3.97	N	317330	500	91 억	171623	N	N	7	N	N
129	20230809	090947	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15220	20	2	0.13	10925510	719	1.57	15200	15340	15140	19760	10640	15200	15195.42	0.93	-207	15560	15380	15270	15090	14980	15325	15035	92	4560	500	10940	10	1	18377428	2797	17.41	1.45	12	0.00	874.00	10523.00	25750	20230410	-40.89	12950	20221229	17.53	25750	-40.89	20230410	12950	17.53	20230103	25750	-40.89	20230410	12950	17.53	20221229	3.97	N	317330	500	91 억	171623	N	N	7	N	N
130	20230808	161005	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15200	-110	5	-0.72	692352660	45389	88.30	15320	15450	15160	19900	10720	15310	15253.84	1.00	-12719	15776	15542	15346	15112	14916	15445	15015	92	4590	500	11020	10	1	18377428	2793	17.39	1.44	12	0.25	874.00	10523.00	25750	20230410	-40.97	12950	20221229	17.37	25750	-40.97	20230410	12950	17.37	20230103	25750	-40.97	20230410	12950	17.37	20221229	3.96	N	317330	500	91 억	184347	N	N	7	N	N
131	20230808	150953	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15190	-120	5	-0.78	631609040	41386	80.51	15320	15450	15180	19900	10720	15310	15261.42	1.00	-12740	15776	15542	15346	15112	14916	15445	15015	92	4590	500	11020	10	1	18377428	2792	17.38	1.44	12	0.23	874.00	10523.00	25750	20230410	-41.01	12950	20221229	17.30	25750	-41.01	20230410	12950	17.30	20230103	25750	-41.01	20230410	12950	17.30	20221229	3.96	N	317330	500	91 억	184347	N	N	5	N	N
132	20230808	140949	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15200	-110	5	-0.72	569596650	37307	72.57	15320	15450	15180	19900	10720	15310	15267.82	1.00	-12384	15776	15542	15346	15112	14916	15445	15015	92	4590	500	11020	10	1	18377428	2793	17.39	1.44	12	0.20	874.00	10523.00	25750	20230410	-40.97	12950	20221229	17.37	25750	-40.97	20230410	12950	17.37	20230103	25750	-40.97	20230410	12950	17.37	20221229	3.96	N	317330	500	91 억	184347	N	N	5	N	N
133	20230808	130940	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15250	-60	5	-0.39	462268820	30257	58.86	15320	15450	15180	19900	10720	15310	15278.08	1.00	-10555	15776	15542	15346	15112	14916	15445	15015	92	4590	500	11020	10	1	18377428	2803	17.45	1.45	12	0.16	874.00	10523.00	25750	20230410	-40.78	12950	20221229	17.76	25750	-40.78	20230410	12950	17.76	20230103	25750	-40.78	20230410	12950	17.76	20221229	3.96	N	317330	500	91 억	184347	N	N	5	N	N
134	20230808	120947	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15300	-10	5	-0.07	446659080	29234	56.87	15320	15450	15180	19900	10720	15310	15278.75	1.00	-9946	15776	15542	15346	15112	14916	15445	15015	92	4590	500	11020	10	1	18377428	2812	17.51	1.45	12	0.16	874.00	10523.00	25750	20230410	-40.58	12950	20221229	18.15	25750	-40.58	20230410	12950	18.15	20230103	25750	-40.58	20230410	12950	18.15	20221229	3.96	N	317330	500	91 억	184347	N	N	5	N	N
135	20230808	110934	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15200	-110	5	-0.72	400046210	26178	50.92	15320	15450	15180	19900	10720	15310	15281.77	1.00	-9520	15776	15542	15346	15112	14916	15445	15015	92	4590	500	11020	10	1	18377428	2793	17.39	1.44	12	0.14	874.00	10523.00	25750	20230410	-40.97	12950	20221229	17.37	25750	-40.97	20230410	12950	17.37	20230103	25750	-40.97	20230410	12950	17.37	20221229	3.96	N	317330	500	91 억	184347	N	N	5	N	N
136	20230808	100948	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15350	40	2	0.26	169615600	11048	21.49	15320	15450	15270	19900	10720	15310	15352.61	1.00	-6928	15776	15542	15346	15112	14916	15445	15015	92	4590	500	11020	10	1	18377428	2821	17.56	1.46	12	0.06	874.00	10523.00	25750	20230410	-40.39	12950	20221229	18.53	25750	-40.39	20230410	12950	18.53	20230103	25750	-40.39	20230410	12950	18.53	20221229	3.96	N	317330	500	91 억	184347	N	N	5	N	N
137	20230808	090953	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15380	70	2	0.46	23487420	1529	2.97	15320	15450	15320	19900	10720	15310	15361.29	1.00	-417	15776	15542	15346	15112	14916	15445	15015	92	4590	500	11020	10	1	18377428	2826	17.60	1.46	12	0.01	874.00	10523.00	25750	20230410	-40.27	12950	20221229	18.76	25750	-40.27	20230410	12950	18.76	20230103	25750	-40.27	20230410	12950	18.76	20221229	3.96	N	317330	500	91 억	184347	N	N	5	N	N
138	20230807	160944	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15310	-210	5	-1.35	784060660	51087	135.02	15420	15580	15150	20150	10870	15520	15347.55	0.99	2318	15926	15722	15566	15362	15206	15645	15285	92	4640	500	11170	10	1	18377428	2814	17.52	1.45	12	0.28	874.00	10523.00	25750	20230410	-40.54	12950	20221229	18.22	25750	-40.54	20230410	12950	18.22	20230103	25750	-40.54	20230410	12950	18.22	20221229	3.98	N	317330	500	91 억	182030	N	N	5	N	N
139	20230807	150944	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15320	-200	5	-1.29	730149530	47566	125.71	15420	15580	15150	20150	10870	15520	15350.21	0.99	2609	15926	15722	15566	15362	15206	15645	15285	92	4640	500	11170	10	1	18377428	2815	17.53	1.46	12	0.26	874.00	10523.00	25750	20230410	-40.50	12950	20221229	18.30	25750	-40.50	20230410	12950	18.30	20230103	25750	-40.50	20230410	12950	18.30	20221229	3.98	N	317330	500	91 억	182030	N	N	4	N	N
140	20230807	140950	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15340	-180	5	-1.16	673854950	43894	116.01	15420	15580	15150	20150	10870	15520	15351.83	0.99	2886	15926	15722	15566	15362	15206	15645	15285	92	4640	500	11170	10	1	18377428	2819	17.55	1.46	12	0.24	874.00	10523.00	25750	20230410	-40.43	12950	20221229	18.46	25750	-40.43	20230410	12950	18.46	20230103	25750	-40.43	20230410	12950	18.46	20221229	3.98	N	317330	500	91 억	182030	N	N	4	N	N
141	20230807	130938	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15450	-70	5	-0.45	620716180	40442	106.88	15420	15580	15150	20150	10870	15520	15348.27	0.99	2819	15926	15722	15566	15362	15206	15645	15285	92	4640	500	11170	10	1	18377428	2839	17.68	1.47	12	0.22	874.00	10523.00	25750	20230410	-40.00	12950	20221229	19.31	25750	-40.00	20230410	12950	19.31	20230103	25750	-40.00	20230410	12950	19.31	20221229	3.98	N	317330	500	91 억	182030	N	N	4	N	N
142	20230807	120938	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15580	60	2	0.39	564176770	36797	97.25	15420	15580	15150	20150	10870	15520	15332.09	0.99	3060	15926	15722	15566	15362	15206	15645	15285	92	4640	500	11170	10	1	18377428	2863	17.83	1.48	12	0.20	874.00	10523.00	25750	20230410	-39.50	12950	20221229	20.31	25750	-39.50	20230410	12950	20.31	20230103	25750	-39.50	20230410	12950	20.31	20221229	3.98	N	317330	500	91 억	182030	N	N	4	N	N
143	20230807	110929	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15400	-120	5	-0.77	409312050	26815	70.87	15420	15510	15150	20150	10870	15520	15264.21	0.99	1987	15926	15722	15566	15362	15206	15645	15285	92	4640	500	11170	10	1	18377428	2830	17.62	1.46	12	0.15	874.00	10523.00	25750	20230410	-40.19	12950	20221229	18.92	25750	-40.19	20230410	12950	18.92	20230103	25750	-40.19	20230410	12950	18.92	20221229	3.98	N	317330	500	91 억	182030	N	N	4	N	N
144	20230807	100943	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15260	-260	5	-1.68	302665710	19854	52.47	15420	15510	15150	20150	10870	15520	15244.45	0.99	1534	15926	15722	15566	15362	15206	15645	15285	92	4640	500	11170	10	1	18377428	2804	17.46	1.45	12	0.11	874.00	10523.00	25750	20230410	-40.74	12950	20221229	17.84	25750	-40.74	20230410	12950	17.84	20230103	25750	-40.74	20230410	12950	17.84	20221229	3.98	N	317330	500	91 억	182030	N	N	4	N	N
145	20230807	090939	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15340	-180	5	-1.16	70783350	4614	12.19	15420	15510	15230	20150	10870	15520	15340.64	0.99	-2620	15926	15722	15566	15362	15206	15645	15285	92	4640	500	11170	10	1	18377428	2819	17.55	1.46	12	0.03	874.00	10523.00	25750	20230410	-40.43	12950	20221229	18.46	25750	-40.43	20230410	12950	18.46	20230103	25750	-40.43	20230410	12950	18.46	20221229	3.98	N	317330	500	91 억	182030	N	N	4	N	N
146	20230804	160933	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15520	-120	5	-0.77	585333210	37639	62.75	15600	15770	15410	20300	10950	15640	15551.39	1.02	-5762	15960	15800	15520	15360	15080	15860	15420	92	4675	500	11260	10	1	18377428	2852	17.76	1.47	12	0.20	874.00	10523.00	25750	20230410	-39.73	12950	20221229	19.85	25750	-39.73	20230410	12950	19.85	20230103	25750	-39.73	20230410	12950	19.85	20221229	3.97	N	317330	500	91 억	187796	N	N	4	N	N
147	20230804	150932	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15510	-130	5	-0.83	566696810	36438	60.75	15600	15770	15410	20300	10950	15640	15552.35	1.02	-5820	15960	15800	15520	15360	15080	15860	15420	92	4675	500	11260	10	1	18377428	2850	17.75	1.47	12	0.20	874.00	10523.00	25750	20230410	-39.77	12950	20221229	19.77	25750	-39.77	20230410	12950	19.77	20230103	25750	-39.77	20230410	12950	19.77	20221229	3.97	N	317330	500	91 억	187796	N	N	19	N	N
148	20230804	140945	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15480	-160	5	-1.02	504194670	32405	54.03	15600	15770	15410	20300	10950	15640	15559.15	1.02	-5772	15960	15800	15520	15360	15080	15860	15420	92	4675	500	11260	10	1	18377428	2845	17.71	1.47	12	0.18	874.00	10523.00	25750	20230410	-39.88	12950	20221229	19.54	25750	-39.88	20230410	12950	19.54	20230103	25750	-39.88	20230410	12950	19.54	20221229	3.97	N	317330	500	91 억	187796	N	N	19	N	N
149	20230804	130931	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15460	-180	5	-1.15	483049640	31038	51.75	15600	15770	15410	20300	10950	15640	15563.16	1.02	-5301	15960	15800	15520	15360	15080	15860	15420	92	4675	500	11260	10	1	18377428	2841	17.69	1.47	12	0.17	874.00	10523.00	25750	20230410	-39.96	12950	20221229	19.38	25750	-39.96	20230410	12950	19.38	20230103	25750	-39.96	20230410	12950	19.38	20221229	3.97	N	317330	500	91 억	187796	N	N	19	N	N
150	20230804	120924	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15450	-190	5	-1.21	415726710	26683	44.49	15600	15770	15410	20300	10950	15640	15580.20	1.02	-3555	15960	15800	15520	15360	15080	15860	15420	92	4675	500	11260	10	1	18377428	2839	17.68	1.47	12	0.15	874.00	10523.00	25750	20230410	-40.00	12950	20221229	19.31	25750	-40.00	20230410	12950	19.31	20230103	25750	-40.00	20230410	12950	19.31	20221229	3.97	N	317330	500	91 억	187796	N	N	19	N	N
151	20230804	110937	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15460	-180	5	-1.15	361088150	23146	38.59	15600	15770	15450	20300	10950	15640	15600.45	1.02	-3266	15960	15800	15520	15360	15080	15860	15420	92	4675	500	11260	10	1	18377428	2841	17.69	1.47	12	0.13	874.00	10523.00	25750	20230410	-39.96	12950	20221229	19.38	25750	-39.96	20230410	12950	19.38	20230103	25750	-39.96	20230410	12950	19.38	20221229	3.97	N	317330	500	91 억	187796	N	N	19	N	N
152	20230804	100920	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15650	10	2	0.06	197694000	12676	21.13	15600	15690	15450	20300	10950	15640	15595.92	1.02	-1745	15960	15800	15520	15360	15080	15860	15420	92	4675	500	11260	10	1	18377428	2876	17.91	1.49	12	0.07	874.00	10523.00	25750	20230410	-39.22	12950	20221229	20.85	25750	-39.22	20230410	12950	20.85	20230103	25750	-39.22	20230410	12950	20.85	20221229	3.97	N	317330	500	91 억	187796	N	N	19	N	N
153	20230804	090920	57	100.00	KOSDAQ	반도체	N	N	N	N		N	15500	-140	5	-0.90	33145480	2139	3.57	15600	15600	15450	20300	10950	15640	15495.51	1.02	-874	15960	15800	15520	15360	15080	15860	15420	92	4675	500	11260	10	1	18377428	2849	17.73	1.47	12	0.01	874.00	10523.00	25750	20230410	-39.81	12950	20221229	19.69	25750	-39.81	20230410	12950	19.69	20230103	25750	-39.81	20230410	12950	19.69	20221229	3.97	N	317330	500	91 억	187796	N	N	19	N	N
154	20230803	160923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15640	-40	5	-0.26	919564010	59520	65.95	15640	15680	15240	20350	10980	15680	15449.24	1.00	3540	16360	16020	15790	15450	15220	15905	15335	92	4685	500	11280	10	1	18377428	2874	17.89	1.49	12	0.32	874.00	10523.00	25750	20230410	-39.26	12950	20221229	20.77	25750	-39.26	20230410	12950	20.77	20230103	25750	-39.26	20230410	12950	20.77	20221229	3.99	N	317330	500	91 억	184258	N	N	19	N	N
155	20230803	150930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15560	-120	5	-0.77	880408830	57004	63.16	15640	15680	15240	20350	10980	15680	15444.69	1.00	3087	16360	16020	15790	15450	15220	15905	15335	92	4685	500	11280	10	1	18377428	2860	17.80	1.48	12	0.31	874.00	10523.00	25750	20230410	-39.57	12950	20221229	20.15	25750	-39.57	20230410	12950	20.15	20230103	25750	-39.57	20230410	12950	20.15	20221229	3.99	N	317330	500	91 억	184258	N	N	0	N	N
156	20230803	140922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15500	-180	5	-1.15	769583820	49883	55.27	15640	15680	15240	20350	10980	15680	15427.78	1.00	-1806	16360	16020	15790	15450	15220	15905	15335	92	4685	500	11280	10	1	18377428	2849	17.73	1.47	12	0.27	874.00	10523.00	25750	20230410	-39.81	12950	20221229	19.69	25750	-39.81	20230410	12950	19.69	20230103	25750	-39.81	20230410	12950	19.69	20221229	3.99	N	317330	500	91 억	184258	N	N	0	N	N
157	20230803	130924	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15410	-270	5	-1.72	700187490	45404	50.31	15640	15680	15240	20350	10980	15680	15421.27	1.00	-1553	16360	16020	15790	15450	15220	15905	15335	92	4685	500	11280	10	1	18377428	2832	17.63	1.46	12	0.25	874.00	10523.00	25750	20230410	-40.16	12950	20221229	19.00	25750	-40.16	20230410	12950	19.00	20230103	25750	-40.16	20230410	12950	19.00	20221229	3.99	N	317330	500	91 억	184258	N	N	0	N	N
158	20230803	120930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15260	-420	5	-2.68	650752020	42183	46.74	15640	15680	15240	20350	10980	15680	15426.88	1.00	-1562	16360	16020	15790	15450	15220	15905	15335	92	4685	500	11280	10	1	18377428	2804	17.46	1.45	12	0.23	874.00	10523.00	25750	20230410	-40.74	12950	20221229	17.84	25750	-40.74	20230410	12950	17.84	20230103	25750	-40.74	20230410	12950	17.84	20221229	3.99	N	317330	500	91 억	184258	N	N	0	N	N
159	20230803	110918	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15370	-310	5	-1.98	513456170	33201	36.79	15640	15680	15260	20350	10980	15680	15465.08	1.00	-629	16360	16020	15790	15450	15220	15905	15335	92	4685	500	11280	10	1	18377428	2825	17.59	1.46	12	0.18	874.00	10523.00	25750	20230410	-40.31	12950	20221229	18.69	25750	-40.31	20230410	12950	18.69	20230103	25750	-40.31	20230410	12950	18.69	20221229	3.99	N	317330	500	91 억	184258	N	N	0	N	N
160	20230803	100915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15570	-110	5	-0.70	303084780	19609	21.73	15640	15680	15260	20350	10980	15680	15456.41	1.00	1351	16360	16020	15790	15450	15220	15905	15335	92	4685	500	11280	10	1	18377428	2861	17.81	1.48	12	0.11	874.00	10523.00	25750	20230410	-39.53	12950	20221229	20.23	25750	-39.53	20230410	12950	20.23	20230103	25750	-39.53	20230410	12950	20.23	20221229	3.99	N	317330	500	91 억	184258	N	N	0	N	N
161	20230803	090917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15520	-160	5	-1.02	74000850	4786	5.30	15640	15680	15370	20350	10980	15680	15461.94	1.00	-407	16360	16020	15790	15450	15220	15905	15335	92	4685	500	11280	10	1	18377428	2852	17.76	1.47	12	0.03	874.00	10523.00	25750	20230410	-39.73	12950	20221229	19.85	25750	-39.73	20230410	12950	19.85	20230103	25750	-39.73	20230410	12950	19.85	20221229	3.99	N	317330	500	91 억	184258	N	N	0	N	N
162	20230802	160924	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15680	-410	5	-2.55	1400194380	88701	106.94	15890	16130	15560	20900	11270	16090	15785.66	1.08	-13828	16443	16266	16033	15856	15623	16150	15740	92	4815	500	11580	10	1	18377428	2882	17.94	1.49	12	0.48	874.00	10523.00	25750	20230410	-39.11	12950	20221229	21.08	25750	-39.11	20230410	12950	21.08	20230103	25750	-39.11	20230410	12950	21.08	20221229	4.00	N	317330	500	91 억	198088	N	N	0	N	N
163	20230802	150935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15610	-480	5	-2.98	1363952820	86387	104.15	15890	16130	15560	20900	11270	16090	15788.87	1.08	-13872	16443	16266	16033	15856	15623	16150	15740	92	4815	500	11580	10	1	18377428	2869	17.86	1.48	12	0.47	874.00	10523.00	25750	20230410	-39.38	12950	20221229	20.54	25750	-39.38	20230410	12950	20.54	20230103	25750	-39.38	20230410	12950	20.54	20221229	4.00	N	317330	500	91 억	198088	N	N	0	N	N
164	20230802	140923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15640	-450	5	-2.80	1225164870	77495	93.43	15890	16130	15620	20900	11270	16090	15809.60	1.08	-15193	16443	16266	16033	15856	15623	16150	15740	92	4815	500	11580	10	1	18377428	2874	17.89	1.49	12	0.42	874.00	10523.00	25750	20230410	-39.26	12950	20221229	20.77	25750	-39.26	20230410	12950	20.77	20230103	25750	-39.26	20230410	12950	20.77	20221229	4.00	N	317330	500	91 억	198088	N	N	0	N	N
165	20230802	130917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15790	-300	5	-1.86	735240700	46296	55.82	15890	16130	15790	20900	11270	16090	15881.30	1.08	-6222	16443	16266	16033	15856	15623	16150	15740	92	4815	500	11580	10	1	18377428	2902	18.07	1.50	12	0.25	874.00	10523.00	25750	20230410	-38.68	12950	20221229	21.93	25750	-38.68	20230410	12950	21.93	20230103	25750	-38.68	20230410	12950	21.93	20221229	4.00	N	317330	500	91 억	198088	N	N	0	N	N
166	20230802	120913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15820	-270	5	-1.68	603168390	37941	45.74	15890	16130	15790	20900	11270	16090	15897.54	1.08	-4502	16443	16266	16033	15856	15623	16150	15740	92	4815	500	11580	10	1	18377428	2907	18.10	1.50	12	0.21	874.00	10523.00	25750	20230410	-38.56	12950	20221229	22.16	25750	-38.56	20230410	12950	22.16	20230103	25750	-38.56	20230410	12950	22.16	20221229	4.00	N	317330	500	91 억	198088	N	N	0	N	N
167	20230802	110916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15890	-200	5	-1.24	383979400	24105	29.06	15890	16130	15850	20900	11270	16090	15929.45	1.08	-1817	16443	16266	16033	15856	15623	16150	15740	92	4815	500	11580	10	1	18377428	2920	18.18	1.51	12	0.13	874.00	10523.00	25750	20230410	-38.29	12950	20221229	22.70	25750	-38.29	20230410	12950	22.70	20230103	25750	-38.29	20230410	12950	22.70	20221229	4.00	N	317330	500	91 억	198088	N	N	0	N	N
168	20230802	100916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15970	-120	5	-0.75	216921350	13597	16.39	15890	16130	15850	20900	11270	16090	15953.62	1.08	2747	16443	16266	16033	15856	15623	16150	15740	92	4815	500	11580	10	1	18377428	2935	18.27	1.52	12	0.07	874.00	10523.00	25750	20230410	-37.98	12950	20221229	23.32	25750	-37.98	20230410	12950	23.32	20230103	25750	-37.98	20230410	12950	23.32	20221229	4.00	N	317330	500	91 억	198088	N	N	0	N	N
169	20230802	090915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15980	-110	5	-0.68	70173330	4418	5.33	15890	16000	15850	20900	11270	16090	15883.51	1.08	989	16443	16266	16033	15856	15623	16150	15740	92	4815	500	11580	10	1	18377428	2937	18.28	1.52	12	0.02	874.00	10523.00	25750	20230410	-37.94	12950	20221229	23.40	25750	-37.94	20230410	12950	23.40	20230103	25750	-37.94	20230410	12950	23.40	20221229	4.00	N	317330	500	91 억	198088	N	N	0	N	N
170	20230801	160915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16090	-20	5	-0.12	1322611400	82688	104.88	16200	16210	15800	20900	11280	16110	15995.17	1.02	9509	16763	16436	16263	15936	15763	16350	15850	92	4810	500	11590	10	1	18377428	2957	18.41	1.53	12	0.45	874.00	10523.00	25750	20230410	-37.51	12950	20221229	24.25	25750	-37.51	20230410	12950	24.25	20230103	25750	-37.51	20230410	12950	24.25	20221229	3.95	N	317330	500	91 억	188361	N	N	0	N	N
171	20230801	150911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16050	-60	5	-0.37	1275460280	79754	101.16	16200	16210	15800	20900	11280	16110	15992.43	1.02	7083	16763	16436	16263	15936	15763	16350	15850	92	4810	500	11590	10	1	18377428	2950	18.36	1.53	12	0.43	874.00	10523.00	25750	20230410	-37.67	12950	20221229	23.94	25750	-37.67	20230410	12950	23.94	20230103	25750	-37.67	20230410	12950	23.94	20221229	3.95	N	317330	500	91 억	188361	N	N	0	N	N
172	20230801	140928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16040	-70	5	-0.43	1148334450	71817	91.09	16200	16210	15800	20900	11280	16110	15989.73	1.02	4855	16763	16436	16263	15936	15763	16350	15850	92	4810	500	11590	10	1	18377428	2948	18.35	1.52	12	0.39	874.00	10523.00	25750	20230410	-37.71	12950	20221229	23.86	25750	-37.71	20230410	12950	23.86	20230103	25750	-37.71	20230410	12950	23.86	20221229	3.95	N	317330	500	91 억	188361	N	N	0	N	N
173	20230801	130907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16050	-60	5	-0.37	976607420	61064	77.45	16200	16210	15800	20900	11280	16110	15993.18	1.02	9393	16763	16436	16263	15936	15763	16350	15850	92	4810	500	11590	10	1	18377428	2950	18.36	1.53	12	0.33	874.00	10523.00	25750	20230410	-37.67	12950	20221229	23.94	25750	-37.67	20230410	12950	23.94	20230103	25750	-37.67	20230410	12950	23.94	20221229	3.95	N	317330	500	91 억	188361	N	N	0	N	N
174	20230801	120907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16100	-10	5	-0.06	903363820	56508	71.68	16200	16210	15800	20900	11280	16110	15986.48	1.02	7212	16763	16436	16263	15936	15763	16350	15850	92	4810	500	11590	10	1	18377428	2959	18.42	1.53	12	0.31	874.00	10523.00	25750	20230410	-37.48	12950	20221229	24.32	25750	-37.48	20230410	12950	24.32	20230103	25750	-37.48	20230410	12950	24.32	20221229	3.95	N	317330	500	91 억	188361	N	N	0	N	N
175	20230801	110904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15950	-160	5	-0.99	794153160	49677	63.01	16200	16210	15800	20900	11280	16110	15986.33	1.02	2467	16763	16436	16263	15936	15763	16350	15850	92	4810	500	11590	10	1	18377428	2931	18.25	1.52	12	0.27	874.00	10523.00	25750	20230410	-38.06	12950	20221229	23.17	25750	-38.06	20230410	12950	23.17	20230103	25750	-38.06	20230410	12950	23.17	20221229	3.95	N	317330	500	91 억	188361	N	N	0	N	N
176	20230801	100910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16050	-60	5	-0.37	640501410	40101	50.86	16200	16210	15800	20900	11280	16110	15972.21	1.02	2449	16763	16436	16263	15936	15763	16350	15850	92	4810	500	11590	10	1	18377428	2950	18.36	1.53	12	0.22	874.00	10523.00	25750	20230410	-37.67	12950	20221229	23.94	25750	-37.67	20230410	12950	23.94	20230103	25750	-37.67	20230410	12950	23.94	20221229	3.95	N	317330	500	91 억	188361	N	N	0	N	N
177	20230801	090902	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16190	80	2	0.50	81772570	5072	6.43	16200	16200	16010	20900	11280	16110	16122.35	1.02	647	16763	16436	16263	15936	15763	16350	15850	92	4810	500	11590	10	1	18377428	2975	18.52	1.54	12	0.03	874.00	10523.00	25750	20230410	-37.13	12950	20221229	25.02	25750	-37.13	20230410	12950	25.02	20230103	25750	-37.13	20230410	12950	25.02	20221229	3.95	N	317330	500	91 억	188361	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History