KissMeData/330860/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	foreignNetBuyingQuantity	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	161148	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	-300	5	-1.31	851178200	37549	85.65	23150	23300	22400	29700	16000	22850	22668.69	2.14	0	1808	23483	23166	22783	22466	22083	23325	22625	61	6850	500	16450	50	1	12184045	2748	10.69	1.07	12	0.31	2109.00	21047.00	31700	20230719	-28.86	16550	20230103	36.25	31700	-28.86	20230719	16550	36.25	20230103	31700	-28.86	20230719	16550	36.25	20230103	2.00	N	330860	500	60 억	261210	N	N	1334	N	N
3	20230831	151454	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	-150	5	-0.66	816431650	36007	82.13	23150	23300	22400	29700	16000	22850	22674.25	2.14	0	1842	23483	23166	22783	22466	22083	23325	22625	61	6850	500	16450	50	1	12184045	2766	10.76	1.08	12	0.30	2109.00	21047.00	31700	20230719	-28.39	16550	20230103	37.16	31700	-28.39	20230719	16550	37.16	20230103	31700	-28.39	20230719	16550	37.16	20230103	2.00	N	330860	500	60 억	261210	N	N	552	N	N
4	20230831	141614	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	-250	5	-1.09	680254350	29975	68.37	23150	23300	22400	29700	16000	22850	22694.06	2.14	0	2232	23483	23166	22783	22466	22083	23325	22625	61	6850	500	16450	50	1	12184045	2754	10.72	1.07	12	0.25	2109.00	21047.00	31700	20230719	-28.71	16550	20230103	36.56	31700	-28.71	20230719	16550	36.56	20230103	31700	-28.71	20230719	16550	36.56	20230103	2.00	N	330860	500	60 억	261210	N	N	552	N	N
5	20230831	131536	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	-150	5	-0.66	658444750	29011	66.17	23150	23300	22400	29700	16000	22850	22696.38	2.14	0	2741	23483	23166	22783	22466	22083	23325	22625	61	6850	500	16450	50	1	12184045	2766	10.76	1.08	12	0.24	2109.00	21047.00	31700	20230719	-28.39	16550	20230103	37.16	31700	-28.39	20230719	16550	37.16	20230103	31700	-28.39	20230719	16550	37.16	20230103	2.00	N	330860	500	60 억	261210	N	N	552	N	N
6	20230831	121629	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	-250	5	-1.09	607297400	26740	60.99	23150	23300	22400	29700	16000	22850	22711.20	2.14	0	2406	23483	23166	22783	22466	22083	23325	22625	61	6850	500	16450	50	1	12184045	2754	10.72	1.07	12	0.22	2109.00	21047.00	31700	20230719	-28.71	16550	20230103	36.56	31700	-28.71	20230719	16550	36.56	20230103	31700	-28.71	20230719	16550	36.56	20230103	2.00	N	330860	500	60 억	261210	N	N	552	N	N
7	20230831	112105	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-350	5	-1.53	582488350	25639	58.48	23150	23300	22400	29700	16000	22850	22718.84	2.14	0	2460	23483	23166	22783	22466	22083	23325	22625	61	6850	500	16450	50	1	12184045	2741	10.67	1.07	12	0.21	2109.00	21047.00	31700	20230719	-29.02	16550	20230103	35.95	31700	-29.02	20230719	16550	35.95	20230103	31700	-29.02	20230719	16550	35.95	20230103	2.00	N	330860	500	60 억	261210	N	N	552	N	N
8	20230831	101720	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	-150	5	-0.66	344092550	15037	34.30	23150	23300	22550	29700	16000	22850	22883.06	2.14	0	-1915	23483	23166	22783	22466	22083	23325	22625	61	6850	500	16450	50	1	12184045	2766	10.76	1.08	12	0.12	2109.00	21047.00	31700	20230719	-28.39	16550	20230103	37.16	31700	-28.39	20230719	16550	37.16	20230103	31700	-28.39	20230719	16550	37.16	20230103	2.00	N	330860	500	60 억	261210	N	N	552	N	N
9	20230831	091552	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22950	100	2	0.44	108710800	4761	10.86	23150	23150	22650	29700	16000	22850	22833.61	2.14	0	-2056	23483	23166	22783	22466	22083	23325	22625	61	6850	500	16450	50	1	12184045	2796	10.88	1.09	12	0.04	2109.00	21047.00	31700	20230719	-27.60	16550	20230103	38.67	31700	-27.60	20230719	16550	38.67	20230103	31700	-27.60	20230719	16550	38.67	20230103	2.00	N	330860	500	60 억	261210	N	N	552	N	N
10	20230830	161153	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22850	400	2	1.78	1000182200	43799	88.80	22750	23100	22400	29150	15750	22450	22835.72	2.08	0	941	22850	22650	22250	22050	21650	22750	22150	61	6700	500	16160	50	1	12184045	2784	10.83	1.09	12	0.36	2109.00	21047.00	31700	20230719	-27.92	16550	20230103	38.07	31700	-27.92	20230719	16550	38.07	20230103	31700	-27.92	20230719	16550	38.07	20230103	2.05	N	330860	500	60 억	253305	N	N	552	N	N
11	20230830	151427	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22850	400	2	1.78	969193950	42440	86.05	22750	23100	22400	29150	15750	22450	22836.80	2.08	0	935	22850	22650	22250	22050	21650	22750	22150	61	6700	500	16160	50	1	12184045	2784	10.83	1.09	12	0.35	2109.00	21047.00	31700	20230719	-27.92	16550	20230103	38.07	31700	-27.92	20230719	16550	38.07	20230103	31700	-27.92	20230719	16550	38.07	20230103	2.05	N	330860	500	60 억	253305	N	N	2	N	N
12	20230830	141523	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22850	400	2	1.78	827340850	36222	73.44	22750	23100	22400	29150	15750	22450	22840.84	2.08	0	2174	22850	22650	22250	22050	21650	22750	22150	61	6700	500	16160	50	1	12184045	2784	10.83	1.09	12	0.30	2109.00	21047.00	31700	20230719	-27.92	16550	20230103	38.07	31700	-27.92	20230719	16550	38.07	20230103	31700	-27.92	20230719	16550	38.07	20230103	2.05	N	330860	500	60 억	253305	N	N	2	N	N
13	20230830	131519	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23050	600	2	2.67	711981550	31201	63.26	22750	23100	22400	29150	15750	22450	22819.19	2.08	0	4331	22850	22650	22250	22050	21650	22750	22150	61	6700	500	16160	50	1	12184045	2808	10.93	1.10	12	0.26	2109.00	21047.00	31700	20230719	-27.29	16550	20230103	39.27	31700	-27.29	20230719	16550	39.27	20230103	31700	-27.29	20230719	16550	39.27	20230103	2.05	N	330860	500	60 억	253305	N	N	2	N	N
14	20230830	121530	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23000	550	2	2.45	641186550	28120	57.01	22750	23100	22400	29150	15750	22450	22801.80	2.08	0	5133	22850	22650	22250	22050	21650	22750	22150	61	6700	500	16160	50	1	12184045	2802	10.91	1.09	12	0.23	2109.00	21047.00	31700	20230719	-27.44	16550	20230103	38.97	31700	-27.44	20230719	16550	38.97	20230103	31700	-27.44	20230719	16550	38.97	20230103	2.05	N	330860	500	60 억	253305	N	N	2	N	N
15	20230830	112052	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23000	550	2	2.45	554531000	24357	49.38	22750	23100	22400	29150	15750	22450	22766.80	2.08	0	5102	22850	22650	22250	22050	21650	22750	22150	61	6700	500	16160	50	1	12184045	2802	10.91	1.09	12	0.20	2109.00	21047.00	31700	20230719	-27.44	16550	20230103	38.97	31700	-27.44	20230719	16550	38.97	20230103	31700	-27.44	20230719	16550	38.97	20230103	2.05	N	330860	500	60 억	253305	N	N	2	N	N
16	20230830	101618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22850	400	2	1.78	306108900	13533	27.44	22750	22850	22400	29150	15750	22450	22619.44	2.08	0	2708	22850	22650	22250	22050	21650	22750	22150	61	6700	500	16160	50	1	12184045	2784	10.83	1.09	12	0.11	2109.00	21047.00	31700	20230719	-27.92	16550	20230103	38.07	31700	-27.92	20230719	16550	38.07	20230103	31700	-27.92	20230719	16550	38.07	20230103	2.05	N	330860	500	60 억	253305	N	N	2	N	N
17	20230830	091518	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	100	2	0.45	102841800	4549	9.22	22750	22800	22400	29150	15750	22450	22607.56	2.08	0	-1797	22850	22650	22250	22050	21650	22750	22150	61	6700	500	16160	50	1	12184045	2748	10.69	1.07	12	0.04	2109.00	21047.00	31700	20230719	-28.86	16550	20230103	36.25	31700	-28.86	20230719	16550	36.25	20230103	31700	-28.86	20230719	16550	36.25	20230103	2.05	N	330860	500	60 억	253305	N	N	2	N	N
18	20230829	161147	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	700	2	3.22	1086876750	49084	119.96	22050	22450	21850	28250	15250	21750	22143.20	1.97	0	13058	22683	22216	21883	21416	21083	22050	21250	61	6500	500	15660	50	1	12184045	2735	10.64	1.07	12	0.40	2109.00	21047.00	31700	20230719	-29.18	16550	20230103	35.65	31700	-29.18	20230719	16550	35.65	20230103	31700	-29.18	20230719	16550	35.65	20230103	1.97	N	330860	500	60 억	240247	N	N	2	N	N
19	20230829	151437	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22400	650	2	2.99	1042299750	47096	115.10	22050	22400	21850	28250	15250	21750	22131.39	1.97	0	13390	22683	22216	21883	21416	21083	22050	21250	61	6500	500	15660	50	1	12184045	2729	10.62	1.06	12	0.39	2109.00	21047.00	31700	20230719	-29.34	16550	20230103	35.35	31700	-29.34	20230719	16550	35.35	20230103	31700	-29.34	20230719	16550	35.35	20230103	1.97	N	330860	500	60 억	240247	N	N	2	N	N
20	20230829	141620	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	550	2	2.53	835532950	37820	92.43	22050	22400	21850	28250	15250	21750	22092.36	1.97	0	12250	22683	22216	21883	21416	21083	22050	21250	61	6500	500	15660	50	1	12184045	2717	10.57	1.06	12	0.31	2109.00	21047.00	31700	20230719	-29.65	16550	20230103	34.74	31700	-29.65	20230719	16550	34.74	20230103	31700	-29.65	20230719	16550	34.74	20230103	1.97	N	330860	500	60 억	240247	N	N	2	N	N
21	20230829	131508	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22150	400	2	1.84	651660100	29536	72.18	22050	22250	21850	28250	15250	21750	22063.25	1.97	0	9791	22683	22216	21883	21416	21083	22050	21250	61	6500	500	15660	50	1	12184045	2699	10.50	1.05	12	0.24	2109.00	21047.00	31700	20230719	-30.13	16550	20230103	33.84	31700	-30.13	20230719	16550	33.84	20230103	31700	-30.13	20230719	16550	33.84	20230103	1.97	N	330860	500	60 억	240247	N	N	2	N	N
22	20230829	121618	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22150	400	2	1.84	499802750	22692	55.46	22050	22200	21850	28250	15250	21750	22025.50	1.97	0	5539	22683	22216	21883	21416	21083	22050	21250	61	6500	500	15660	50	1	12184045	2699	10.50	1.05	12	0.19	2109.00	21047.00	31700	20230719	-30.13	16550	20230103	33.84	31700	-30.13	20230719	16550	33.84	20230103	31700	-30.13	20230719	16550	33.84	20230103	1.97	N	330860	500	60 억	240247	N	N	2	N	N
23	20230829	112318	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22000	250	2	1.15	351586250	15979	39.05	22050	22200	21850	28250	15250	21750	22003.02	1.97	0	1312	22683	22216	21883	21416	21083	22050	21250	61	6500	500	15660	50	1	12184045	2680	10.43	1.05	12	0.13	2109.00	21047.00	31700	20230719	-30.60	16550	20230103	32.93	31700	-30.60	20230719	16550	32.93	20230103	31700	-30.60	20230719	16550	32.93	20230103	1.97	N	330860	500	60 억	240247	N	N	2	N	N
24	20230829	101713	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	200	2	0.92	231057200	10497	25.65	22050	22200	21850	28250	15250	21750	22011.74	1.97	0	1149	22683	22216	21883	21416	21083	22050	21250	61	6500	500	15660	50	1	12184045	2674	10.41	1.04	12	0.09	2109.00	21047.00	31700	20230719	-30.76	16550	20230103	32.63	31700	-30.76	20230719	16550	32.63	20230103	31700	-30.76	20230719	16550	32.63	20230103	1.97	N	330860	500	60 억	240247	N	N	2	N	N
25	20230829	091127	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	350	2	1.61	35108650	1593	3.89	22050	22100	21950	28250	15250	21750	22039.33	1.97	0	207	22683	22216	21883	21416	21083	22050	21250	61	6500	500	15660	50	1	12184045	2693	10.48	1.05	12	0.01	2109.00	21047.00	31700	20230719	-30.28	16550	20230103	33.53	31700	-30.28	20230719	16550	33.53	20230103	31700	-30.28	20230719	16550	33.53	20230103	1.97	N	330860	500	60 억	240247	N	N	2	N	N
26	20230828	161113	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21750	-400	5	-1.81	895075400	40876	46.18	22350	22350	21550	28750	15550	22150	21898.10	2.02	0	-6466	23783	22966	22383	21566	20983	22675	21275	61	6600	500	15940	50	1	12184045	2650	10.31	1.03	12	0.34	2109.00	21047.00	31700	20230719	-31.39	16550	20230103	31.42	31700	-31.39	20230719	16550	31.42	20230103	31700	-31.39	20230719	16550	31.42	20230103	1.95	N	330860	500	60 억	246712	N	N	2	N	N
27	20230828	151123	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21800	-350	5	-1.58	811089350	37016	41.82	22350	22350	21550	28750	15550	22150	21911.86	2.02	0	-6685	23783	22966	22383	21566	20983	22675	21275	61	6600	500	15940	50	1	12184045	2656	10.34	1.04	12	0.30	2109.00	21047.00	31700	20230719	-31.23	16550	20230103	31.72	31700	-31.23	20230719	16550	31.72	20230103	31700	-31.23	20230719	16550	31.72	20230103	1.95	N	330860	500	60 억	246712	N	N	0	N	N
28	20230828	141126	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21850	-300	5	-1.35	510465900	23204	26.22	22350	22350	21850	28750	15550	22150	21999.05	2.02	0	-7984	23783	22966	22383	21566	20983	22675	21275	61	6600	500	15940	50	1	12184045	2662	10.36	1.04	12	0.19	2109.00	21047.00	31700	20230719	-31.07	16550	20230103	32.02	31700	-31.07	20230719	16550	32.02	20230103	31700	-31.07	20230719	16550	32.02	20230103	1.95	N	330860	500	60 억	246712	N	N	0	N	N
29	20230828	131135	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	-200	5	-0.90	407343150	18497	20.90	22350	22350	21850	28750	15550	22150	22022.12	2.02	0	-6406	23783	22966	22383	21566	20983	22675	21275	61	6600	500	15940	50	1	12184045	2674	10.41	1.04	12	0.15	2109.00	21047.00	31700	20230719	-30.76	16550	20230103	32.63	31700	-30.76	20230719	16550	32.63	20230103	31700	-30.76	20230719	16550	32.63	20230103	1.95	N	330860	500	60 억	246712	N	N	0	N	N
30	20230828	121125	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	-200	5	-0.90	368073700	16709	18.88	22350	22350	21850	28750	15550	22150	22028.47	2.02	0	-6392	23783	22966	22383	21566	20983	22675	21275	61	6600	500	15940	50	1	12184045	2674	10.41	1.04	12	0.14	2109.00	21047.00	31700	20230719	-30.76	16550	20230103	32.63	31700	-30.76	20230719	16550	32.63	20230103	31700	-30.76	20230719	16550	32.63	20230103	1.95	N	330860	500	60 억	246712	N	N	0	N	N
31	20230828	111122	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	-50	5	-0.23	309149900	14027	15.85	22350	22350	21850	28750	15550	22150	22039.63	2.02	0	-6335	23783	22966	22383	21566	20983	22675	21275	61	6600	500	15940	50	1	12184045	2693	10.48	1.05	12	0.12	2109.00	21047.00	31700	20230719	-30.28	16550	20230103	33.53	31700	-30.28	20230719	16550	33.53	20230103	31700	-30.28	20230719	16550	33.53	20230103	1.95	N	330860	500	60 억	246712	N	N	0	N	N
32	20230828	101109	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	-100	5	-0.45	202993100	9205	10.40	22350	22350	21850	28750	15550	22150	22052.48	2.02	0	-4692	23783	22966	22383	21566	20983	22675	21275	61	6600	500	15940	50	1	12184045	2687	10.46	1.05	12	0.08	2109.00	21047.00	31700	20230719	-30.44	16550	20230103	33.23	31700	-30.44	20230719	16550	33.23	20230103	31700	-30.44	20230719	16550	33.23	20230103	1.95	N	330860	500	60 억	246712	N	N	0	N	N
33	20230828	091125	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22000	-150	5	-0.68	106381700	4822	5.45	22350	22350	21850	28750	15550	22150	22061.74	2.02	0	-2795	23783	22966	22383	21566	20983	22675	21275	61	6600	500	15940	50	1	12184045	2680	10.43	1.05	12	0.04	2109.00	21047.00	31700	20230719	-30.60	16550	20230103	32.93	31700	-30.60	20230719	16550	32.93	20230103	31700	-30.60	20230719	16550	32.93	20230103	1.95	N	330860	500	60 억	246712	N	N	0	N	N
34	20230825	161116	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22150	-1450	5	-6.14	1953724800	88205	106.35	23000	23200	21800	30650	16550	23600	22149.82	2.08	0	-18648	24933	24266	23083	22416	21233	24600	22750	61	7050	500	16990	50	1	12184045	2699	10.50	1.05	12	0.72	2109.00	21047.00	31700	20230719	-30.13	16550	20230103	33.84	31700	-30.13	20230719	16550	33.84	20230103	31700	-30.13	20230719	16550	33.84	20230103	1.96	N	330860	500	60 억	253617	N	N	563	N	N
35	20230825	151124	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21850	-1750	5	-7.42	1835593300	82852	99.90	23000	23200	21800	30650	16550	23600	22155.09	2.08	0	-17195	24933	24266	23083	22416	21233	24600	22750	61	7050	500	16990	50	1	12184045	2662	10.36	1.04	12	0.68	2109.00	21047.00	31700	20230719	-31.07	16550	20230103	32.02	31700	-31.07	20230719	16550	32.02	20230103	31700	-31.07	20230719	16550	32.02	20230103	1.96	N	330860	500	60 억	253617	N	N	563	N	N
36	20230825	141122	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21900	-1700	5	-7.20	1576077700	70997	85.60	23000	23200	21800	30650	16550	23600	22199.22	2.08	0	-17844	24933	24266	23083	22416	21233	24600	22750	61	7050	500	16990	50	1	12184045	2668	10.38	1.04	12	0.58	2109.00	21047.00	31700	20230719	-30.91	16550	20230103	32.33	31700	-30.91	20230719	16550	32.33	20230103	31700	-30.91	20230719	16550	32.33	20230103	1.96	N	330860	500	60 억	253617	N	N	563	N	N
37	20230825	131117	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21900	-1700	5	-7.20	1312812000	58996	71.13	23000	23200	21800	30650	16550	23600	22252.56	2.08	0	-18367	24933	24266	23083	22416	21233	24600	22750	61	7050	500	16990	50	1	12184045	2668	10.38	1.04	12	0.48	2109.00	21047.00	31700	20230719	-30.91	16550	20230103	32.33	31700	-30.91	20230719	16550	32.33	20230103	31700	-30.91	20230719	16550	32.33	20230103	1.96	N	330860	500	60 억	253617	N	N	563	N	N
38	20230825	121119	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	-1650	5	-6.99	1042526150	46638	56.23	23000	23200	21900	30650	16550	23600	22353.58	2.08	0	-18035	24933	24266	23083	22416	21233	24600	22750	61	7050	500	16990	50	1	12184045	2674	10.41	1.04	12	0.38	2109.00	21047.00	31700	20230719	-30.76	16550	20230103	32.63	31700	-30.76	20230719	16550	32.63	20230103	31700	-30.76	20230719	16550	32.63	20230103	1.96	N	330860	500	60 억	253617	N	N	563	N	N
39	20230825	111117	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	-1550	5	-6.57	804167150	35821	43.19	23000	23200	22050	30650	16550	23600	22449.60	2.08	0	-15086	24933	24266	23083	22416	21233	24600	22750	61	7050	500	16990	50	1	12184045	2687	10.46	1.05	12	0.29	2109.00	21047.00	31700	20230719	-30.44	16550	20230103	33.23	31700	-30.44	20230719	16550	33.23	20230103	31700	-30.44	20230719	16550	33.23	20230103	1.96	N	330860	500	60 억	253617	N	N	563	N	N
40	20230825	101124	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-1150	5	-4.87	398820050	17567	21.18	23000	23200	22400	30650	16550	23600	22702.80	2.08	0	-9459	24933	24266	23083	22416	21233	24600	22750	61	7050	500	16990	50	1	12184045	2735	10.64	1.07	12	0.14	2109.00	21047.00	31700	20230719	-29.18	16550	20230103	35.65	31700	-29.18	20230719	16550	35.65	20230103	31700	-29.18	20230719	16550	35.65	20230103	1.96	N	330860	500	60 억	253617	N	N	563	N	N
41	20230825	091116	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23100	-500	5	-2.12	71469500	3116	3.76	23000	23200	22700	30650	16550	23600	22936.30	2.08	0	-866	24933	24266	23083	22416	21233	24600	22750	61	7050	500	16990	50	1	12184045	2815	10.95	1.10	12	0.03	2109.00	21047.00	31700	20230719	-27.13	16550	20230103	39.58	31700	-27.13	20230719	16550	39.58	20230103	31700	-27.13	20230719	16550	39.58	20230103	1.96	N	330860	500	60 억	253617	N	N	563	N	N
42	20230824	161111	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	1800	2	8.26	1895743450	82714	302.76	21900	23750	21900	28300	15300	21800	22916.69	2.07	0	7162	22500	22150	21800	21450	21100	22325	21625	61	6500	500	15690	50	1	12184045	2875	11.19	1.12	12	0.68	2109.00	21047.00	31700	20230719	-25.55	16550	20230103	42.60	31700	-25.55	20230719	16550	42.60	20230103	31700	-25.55	20230719	16550	42.60	20230103	2.02	N	330860	500	60 억	252583	N	N	563	N	N
43	20230824	151108	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23100	1300	2	5.96	1752028850	76566	280.26	21900	23750	21900	28300	15300	21800	22882.60	2.07	0	6521	22500	22150	21800	21450	21100	22325	21625	61	6500	500	15690	50	1	12184045	2815	10.95	1.10	12	0.63	2109.00	21047.00	31700	20230719	-27.13	16550	20230103	39.58	31700	-27.13	20230719	16550	39.58	20230103	31700	-27.13	20230719	16550	39.58	20230103	2.02	N	330860	500	60 억	252583	N	N	0	N	N
44	20230824	141110	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23200	1400	2	6.42	1258397550	55484	203.09	21900	23350	21900	28300	15300	21800	22680.37	2.07	0	2510	22500	22150	21800	21450	21100	22325	21625	61	6500	500	15690	50	1	12184045	2827	11.00	1.10	12	0.46	2109.00	21047.00	31700	20230719	-26.81	16550	20230103	40.18	31700	-26.81	20230719	16550	40.18	20230103	31700	-26.81	20230719	16550	40.18	20230103	2.02	N	330860	500	60 억	252583	N	N	0	N	N
45	20230824	131112	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	700	2	3.21	939092050	41594	152.25	21900	23050	21900	28300	15300	21800	22577.58	2.07	0	-3002	22500	22150	21800	21450	21100	22325	21625	61	6500	500	15690	50	1	12184045	2741	10.67	1.07	12	0.34	2109.00	21047.00	31700	20230719	-29.02	16550	20230103	35.95	31700	-29.02	20230719	16550	35.95	20230103	31700	-29.02	20230719	16550	35.95	20230103	2.02	N	330860	500	60 억	252583	N	N	0	N	N
46	20230824	121116	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	800	2	3.67	814281000	36045	131.94	21900	23050	21900	28300	15300	21800	22590.68	2.07	0	-1118	22500	22150	21800	21450	21100	22325	21625	61	6500	500	15690	50	1	12184045	2754	10.72	1.07	12	0.30	2109.00	21047.00	31700	20230719	-28.71	16550	20230103	36.56	31700	-28.71	20230719	16550	36.56	20230103	31700	-28.71	20230719	16550	36.56	20230103	2.02	N	330860	500	60 억	252583	N	N	0	N	N
47	20230824	111111	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	900	2	4.13	733394900	32475	118.87	21900	23050	21900	28300	15300	21800	22583.37	2.07	0	1677	22500	22150	21800	21450	21100	22325	21625	61	6500	500	15690	50	1	12184045	2766	10.76	1.08	12	0.27	2109.00	21047.00	31700	20230719	-28.39	16550	20230103	37.16	31700	-28.39	20230719	16550	37.16	20230103	31700	-28.39	20230719	16550	37.16	20230103	2.02	N	330860	500	60 억	252583	N	N	0	N	N
48	20230824	101107	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22650	850	2	3.90	619991700	27476	100.57	21900	23050	21900	28300	15300	21800	22564.85	2.07	0	3373	22500	22150	21800	21450	21100	22325	21625	61	6500	500	15690	50	1	12184045	2760	10.74	1.08	12	0.23	2109.00	21047.00	31700	20230719	-28.55	16550	20230103	36.86	31700	-28.55	20230719	16550	36.86	20230103	31700	-28.55	20230719	16550	36.86	20230103	2.02	N	330860	500	60 억	252583	N	N	0	N	N
49	20230824	091112	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22650	850	2	3.90	390344150	17288	63.28	21900	23050	21900	28300	15300	21800	22578.91	2.07	0	4035	22500	22150	21800	21450	21100	22325	21625	61	6500	500	15690	50	1	12184045	2760	10.74	1.08	12	0.14	2109.00	21047.00	31700	20230719	-28.55	16550	20230103	36.86	31700	-28.55	20230719	16550	36.86	20230103	31700	-28.55	20230719	16550	36.86	20230103	2.02	N	330860	500	60 억	252583	N	N	0	N	N
50	20230823	161105	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21800	0	3	0.00	589075200	26992	35.71	21600	22150	21450	28300	15300	21800	21824.18	2.05	0	2387	24033	22916	22183	21066	20333	22550	20700	61	6500	500	15690	50	1	12184045	2656	10.34	1.04	12	0.22	2109.00	21047.00	31700	20230719	-31.23	16550	20230103	31.72	31700	-31.23	20230719	16550	31.72	20230103	31700	-31.23	20230719	16550	31.72	20230103	2.02	N	330860	500	60 억	250166	N	N	23	N	N
51	20230823	151105	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	-150	5	-0.69	546760150	25045	33.14	21600	22150	21450	28300	15300	21800	21831.11	2.05	0	2168	24033	22916	22183	21066	20333	22550	20700	61	6500	500	15690	50	1	12184045	2638	10.27	1.03	12	0.21	2109.00	21047.00	31700	20230719	-31.70	16550	20230103	30.82	31700	-31.70	20230719	16550	30.82	20230103	31700	-31.70	20230719	16550	30.82	20230103	2.02	N	330860	500	60 억	250166	N	N	23	N	N
52	20230823	141113	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21750	-50	5	-0.23	461290350	21108	27.93	21600	22150	21450	28300	15300	21800	21853.82	2.05	0	2089	24033	22916	22183	21066	20333	22550	20700	61	6500	500	15690	50	1	12184045	2650	10.31	1.03	12	0.17	2109.00	21047.00	31700	20230719	-31.39	16550	20230103	31.42	31700	-31.39	20230719	16550	31.42	20230103	31700	-31.39	20230719	16550	31.42	20230103	2.02	N	330860	500	60 억	250166	N	N	23	N	N
53	20230823	131102	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21800	0	3	0.00	401693550	18369	24.30	21600	22150	21450	28300	15300	21800	21868.01	2.05	0	2437	24033	22916	22183	21066	20333	22550	20700	61	6500	500	15690	50	1	12184045	2656	10.34	1.04	12	0.15	2109.00	21047.00	31700	20230719	-31.23	16550	20230103	31.72	31700	-31.23	20230719	16550	31.72	20230103	31700	-31.23	20230719	16550	31.72	20230103	2.02	N	330860	500	60 억	250166	N	N	23	N	N
54	20230823	121112	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	150	2	0.69	366031750	16736	22.14	21600	22150	21450	28300	15300	21800	21870.92	2.05	0	2934	24033	22916	22183	21066	20333	22550	20700	61	6500	500	15690	50	1	12184045	2674	10.41	1.04	12	0.14	2109.00	21047.00	31700	20230719	-30.76	16550	20230103	32.63	31700	-30.76	20230719	16550	32.63	20230103	31700	-30.76	20230719	16550	32.63	20230103	2.02	N	330860	500	60 억	250166	N	N	23	N	N
55	20230823	111107	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21850	50	2	0.23	303345850	13875	18.36	21600	22150	21450	28300	15300	21800	21862.76	2.05	0	1705	24033	22916	22183	21066	20333	22550	20700	61	6500	500	15690	50	1	12184045	2662	10.36	1.04	12	0.11	2109.00	21047.00	31700	20230719	-31.07	16550	20230103	32.02	31700	-31.07	20230719	16550	32.02	20230103	31700	-31.07	20230719	16550	32.02	20230103	2.02	N	330860	500	60 억	250166	N	N	23	N	N
56	20230823	101107	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	150	2	0.69	239056500	10938	14.47	21600	22150	21450	28300	15300	21800	21855.60	2.05	0	2663	24033	22916	22183	21066	20333	22550	20700	61	6500	500	15690	50	1	12184045	2674	10.41	1.04	12	0.09	2109.00	21047.00	31700	20230719	-30.76	16550	20230103	32.63	31700	-30.76	20230719	16550	32.63	20230103	31700	-30.76	20230719	16550	32.63	20230103	2.02	N	330860	500	60 억	250166	N	N	23	N	N
57	20230823	091116	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21700	-100	5	-0.46	49752050	2310	3.06	21600	21800	21450	28300	15300	21800	21537.68	2.05	0	188	24033	22916	22183	21066	20333	22550	20700	61	6500	500	15690	50	1	12184045	2644	10.29	1.03	12	0.02	2109.00	21047.00	31700	20230719	-31.55	16550	20230103	31.12	31700	-31.55	20230719	16550	31.12	20230103	31700	-31.55	20230719	16550	31.12	20230103	2.02	N	330860	500	60 억	250166	N	N	23	N	N
58	20230822	161101	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21800	-700	5	-3.11	1653923350	75137	72.90	22950	23300	21450	29250	15750	22500	22012.24	1.91	0	16817	25066	23782	22966	21682	20866	23375	21275	61	6750	500	16200	50	1	12184045	2656	10.34	1.04	12	0.62	2109.00	21047.00	31700	20230719	-31.23	16550	20230103	31.72	31700	-31.23	20230719	16550	31.72	20230103	31700	-31.23	20230719	16550	31.72	20230103	2.08	N	330860	500	60 억	232621	N	N	23	N	N
59	20230822	151101	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21600	-900	5	-4.00	1582874600	71864	69.72	22950	23300	21450	29250	15750	22500	22025.97	1.91	0	15717	25066	23782	22966	21682	20866	23375	21275	61	6750	500	16200	50	1	12184045	2632	10.24	1.03	12	0.59	2109.00	21047.00	31700	20230719	-31.86	16550	20230103	30.51	31700	-31.86	20230719	16550	30.51	20230103	31700	-31.86	20230719	16550	30.51	20230103	2.08	N	330860	500	60 억	232621	N	N	5	N	N
60	20230822	141101	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21700	-800	5	-3.56	1303028700	58912	57.16	22950	23300	21600	29250	15750	22500	22118.22	1.91	0	10599	25066	23782	22966	21682	20866	23375	21275	61	6750	500	16200	50	1	12184045	2644	10.29	1.03	12	0.48	2109.00	21047.00	31700	20230719	-31.55	16550	20230103	31.12	31700	-31.55	20230719	16550	31.12	20230103	31700	-31.55	20230719	16550	31.12	20230103	2.08	N	330860	500	60 억	232621	N	N	5	N	N
61	20230822	131058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21900	-600	5	-2.67	1016914750	45789	44.42	22950	23300	21800	29250	15750	22500	22208.71	1.91	0	6091	25066	23782	22966	21682	20866	23375	21275	61	6750	500	16200	50	1	12184045	2668	10.38	1.04	12	0.38	2109.00	21047.00	31700	20230719	-30.91	16550	20230103	32.33	31700	-30.91	20230719	16550	32.33	20230103	31700	-30.91	20230719	16550	32.33	20230103	2.08	N	330860	500	60 억	232621	N	N	5	N	N
62	20230822	121044	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22000	-500	5	-2.22	854106350	38381	37.24	22950	23300	21800	29250	15750	22500	22253.36	1.91	0	5163	25066	23782	22966	21682	20866	23375	21275	61	6750	500	16200	50	1	12184045	2680	10.43	1.05	12	0.32	2109.00	21047.00	31700	20230719	-30.60	16550	20230103	32.93	31700	-30.60	20230719	16550	32.93	20230103	31700	-30.60	20230719	16550	32.93	20230103	2.08	N	330860	500	60 억	232621	N	N	5	N	N
63	20230822	111058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	-550	5	-2.44	541994000	24152	23.43	22950	23300	21850	29250	15750	22500	22440.96	1.91	0	-1968	25066	23782	22966	21682	20866	23375	21275	61	6750	500	16200	50	1	12184045	2674	10.41	1.04	12	0.20	2109.00	21047.00	31700	20230719	-30.76	16550	20230103	32.63	31700	-30.76	20230719	16550	32.63	20230103	31700	-30.76	20230719	16550	32.63	20230103	2.08	N	330860	500	60 억	232621	N	N	5	N	N
64	20230822	101055	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22400	-100	5	-0.44	300716500	13215	12.82	22950	23300	22250	29250	15750	22500	22755.69	1.91	0	1946	25066	23782	22966	21682	20866	23375	21275	61	6750	500	16200	50	1	12184045	2729	10.62	1.06	12	0.11	2109.00	21047.00	31700	20230719	-29.34	16550	20230103	35.35	31700	-29.34	20230719	16550	35.35	20230103	31700	-29.34	20230719	16550	35.35	20230103	2.08	N	330860	500	60 억	232621	N	N	5	N	N
65	20230822	091054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	300	2	1.33	141542500	6146	5.96	22950	23300	22800	29250	15750	22500	23030.02	1.91	0	1717	25066	23782	22966	21682	20866	23375	21275	61	6750	500	16200	50	1	12184045	2778	10.81	1.08	12	0.05	2109.00	21047.00	31700	20230719	-28.08	16550	20230103	37.76	31700	-28.08	20230719	16550	37.76	20230103	31700	-28.08	20230719	16550	37.76	20230103	2.08	N	330860	500	60 억	232621	N	N	5	N	N
66	20230821	161052	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-1400	5	-5.86	2345036100	102764	248.45	23750	24250	22150	31050	16750	23900	22819.84	1.90	0	-9961	25166	24532	23666	23032	22166	24850	23350	61	7150	500	17200	50	1	12184045	2741	10.67	1.07	12	0.84	2109.00	21047.00	31700	20230719	-29.02	16550	20230103	35.95	31700	-29.02	20230719	16550	35.95	20230103	31700	-29.02	20230719	16550	35.95	20230103	2.10	N	330860	500	60 억	231895	N	N	5	N	N
67	20230821	151100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22200	-1700	5	-7.11	2208899800	96658	233.69	23750	24250	22150	31050	16750	23900	22852.74	1.90	0	-10392	25166	24532	23666	23032	22166	24850	23350	61	7150	500	17200	50	1	12184045	2705	10.53	1.05	12	0.79	2109.00	21047.00	31700	20230719	-29.97	16550	20230103	34.14	31700	-29.97	20230719	16550	34.14	20230103	31700	-29.97	20230719	16550	34.14	20230103	2.10	N	330860	500	60 억	231895	N	N	76	N	N
68	20230821	141055	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-1400	5	-5.86	1630419600	70702	170.93	23750	24250	22300	31050	16750	23900	23060.45	1.90	0	-15151	25166	24532	23666	23032	22166	24850	23350	61	7150	500	17200	50	1	12184045	2741	10.67	1.07	12	0.58	2109.00	21047.00	31700	20230719	-29.02	16550	20230103	35.95	31700	-29.02	20230719	16550	35.95	20230103	31700	-29.02	20230719	16550	35.95	20230103	2.10	N	330860	500	60 억	231895	N	N	76	N	N
69	20230821	131106	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22750	-1150	5	-4.81	1217539200	52394	126.67	23750	24250	22700	31050	16750	23900	23238.14	1.90	0	-13502	25166	24532	23666	23032	22166	24850	23350	61	7150	500	17200	50	1	12184045	2772	10.79	1.08	12	0.43	2109.00	21047.00	31700	20230719	-28.23	16550	20230103	37.46	31700	-28.23	20230719	16550	37.46	20230103	31700	-28.23	20230719	16550	37.46	20230103	2.10	N	330860	500	60 억	231895	N	N	76	N	N
70	20230821	121103	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23100	-800	5	-3.35	807454350	34418	83.21	23750	24250	23000	31050	16750	23900	23460.23	1.90	0	-11524	25166	24532	23666	23032	22166	24850	23350	61	7150	500	17200	50	1	12184045	2815	10.95	1.10	12	0.28	2109.00	21047.00	31700	20230719	-27.13	16550	20230103	39.58	31700	-27.13	20230719	16550	39.58	20230103	31700	-27.13	20230719	16550	39.58	20230103	2.10	N	330860	500	60 억	231895	N	N	76	N	N
71	20230821	111054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23200	-700	5	-2.93	564736500	23921	57.83	23750	24250	23200	31050	16750	23900	23608.40	1.90	0	-8666	25166	24532	23666	23032	22166	24850	23350	61	7150	500	17200	50	1	12184045	2827	11.00	1.10	12	0.20	2109.00	21047.00	31700	20230719	-26.81	16550	20230103	40.18	31700	-26.81	20230719	16550	40.18	20230103	31700	-26.81	20230719	16550	40.18	20230103	2.10	N	330860	500	60 억	231895	N	N	76	N	N
72	20230821	101052	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23800	-100	5	-0.42	254598000	10682	25.83	23750	24250	23650	31050	16750	23900	23834.30	1.90	0	-3769	25166	24532	23666	23032	22166	24850	23350	61	7150	500	17200	50	1	12184045	2900	11.28	1.13	12	0.09	2109.00	21047.00	31700	20230719	-24.92	16550	20230103	43.81	31700	-24.92	20230719	16550	43.81	20230103	31700	-24.92	20230719	16550	43.81	20230103	2.10	N	330860	500	60 억	231895	N	N	76	N	N
73	20230821	091104	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23750	-150	5	-0.63	55964750	2339	5.65	23750	24250	23750	31050	16750	23900	23926.78	1.90	0	-1129	25166	24532	23666	23032	22166	24850	23350	61	7150	500	17200	50	1	12184045	2894	11.26	1.13	12	0.02	2109.00	21047.00	31700	20230719	-25.08	16550	20230103	43.50	31700	-25.08	20230719	16550	43.50	20230103	31700	-25.08	20230719	16550	43.50	20230103	2.10	N	330860	500	60 억	231895	N	N	76	N	N
74	20230818	161054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23900	-150	5	-0.62	972550450	41059	109.36	23700	24300	22800	31250	16850	24050	23686.02	1.91	0	-1132	24850	24450	23850	23450	22850	24650	23650	61	7200	500	17310	50	1	12184045	2912	11.33	1.14	12	0.34	2109.00	21047.00	31700	20230719	-24.61	16550	20230103	44.41	31700	-24.61	20230719	16550	44.41	20230103	31700	-24.61	20230719	16550	44.41	20230103	2.11	N	330860	500	60 억	233084	N	N	76	N	N
75	20230818	151044	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23950	-100	5	-0.42	901044750	38070	101.40	23700	24300	22800	31250	16850	24050	23667.86	1.91	0	110	24850	24450	23850	23450	22850	24650	23650	61	7200	500	17310	50	1	12184045	2918	11.36	1.14	12	0.31	2109.00	21047.00	31700	20230719	-24.45	16550	20230103	44.71	31700	-24.45	20230719	16550	44.71	20230103	31700	-24.45	20230719	16550	44.71	20230103	2.11	N	330860	500	60 억	233084	N	N	616	N	N
76	20230818	141054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23900	-150	5	-0.62	775680700	32814	87.40	23700	24300	22800	31250	16850	24050	23638.41	1.91	0	346	24850	24450	23850	23450	22850	24650	23650	61	7200	500	17310	50	1	12184045	2912	11.33	1.14	12	0.27	2109.00	21047.00	31700	20230719	-24.61	16550	20230103	44.41	31700	-24.61	20230719	16550	44.41	20230103	31700	-24.61	20230719	16550	44.41	20230103	2.11	N	330860	500	60 억	233084	N	N	616	N	N
77	20230818	131046	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24050	0	3	0.00	715055550	30278	80.64	23700	24300	22800	31250	16850	24050	23616.00	1.91	0	1032	24850	24450	23850	23450	22850	24650	23650	61	7200	500	17310	50	1	12184045	2930	11.40	1.14	12	0.25	2109.00	21047.00	31700	20230719	-24.13	16550	20230103	45.32	31700	-24.13	20230719	16550	45.32	20230103	31700	-24.13	20230719	16550	45.32	20230103	2.11	N	330860	500	60 억	233084	N	N	616	N	N
78	20230818	121057	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24050	0	3	0.00	652497150	27666	73.69	23700	24300	22800	31250	16850	24050	23584.40	1.91	0	424	24850	24450	23850	23450	22850	24650	23650	61	7200	500	17310	50	1	12184045	2930	11.40	1.14	12	0.23	2109.00	21047.00	31700	20230719	-24.13	16550	20230103	45.32	31700	-24.13	20230719	16550	45.32	20230103	31700	-24.13	20230719	16550	45.32	20230103	2.11	N	330860	500	60 억	233084	N	N	616	N	N
79	20230818	111049	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24300	250	2	1.04	548668300	23359	62.22	23700	24300	22800	31250	16850	24050	23487.94	1.91	0	2860	24850	24450	23850	23450	22850	24650	23650	61	7200	500	17310	50	1	12184045	2961	11.52	1.15	12	0.19	2109.00	21047.00	31700	20230719	-23.34	16550	20230103	46.83	31700	-23.34	20230719	16550	46.83	20230103	31700	-23.34	20230719	16550	46.83	20230103	2.11	N	330860	500	60 억	233084	N	N	616	N	N
80	20230818	101054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23700	-350	5	-1.46	365505700	15728	41.89	23700	23750	22800	31250	16850	24050	23237.93	1.91	0	944	24850	24450	23850	23450	22850	24650	23650	61	7200	500	17310	50	1	12184045	2888	11.24	1.13	12	0.13	2109.00	21047.00	31700	20230719	-25.24	16550	20230103	43.20	31700	-25.24	20230719	16550	43.20	20230103	31700	-25.24	20230719	16550	43.20	20230103	2.11	N	330860	500	60 억	233084	N	N	616	N	N
81	20230818	091059	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23200	-850	5	-3.53	97956250	4188	11.15	23700	23750	23200	31250	16850	24050	23385.94	1.91	0	-900	24850	24450	23850	23450	22850	24650	23650	61	7200	500	17310	50	1	12184045	2827	11.00	1.10	12	0.03	2109.00	21047.00	31700	20230719	-26.81	16550	20230103	40.18	31700	-26.81	20230719	16550	40.18	20230103	31700	-26.81	20230719	16550	40.18	20230103	2.11	N	330860	500	60 억	233084	N	N	616	N	N
82	20230817	161054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24050	150	2	0.63	884810350	37248	79.16	23500	24250	23250	31050	16750	23900	23749.38	1.91	0	950	24933	24416	24033	23516	23133	24350	23450	61	7150	500	17200	50	1	12184045	2930	11.40	1.14	12	0.31	2109.00	21047.00	31700	20230719	-24.13	16550	20230103	45.32	31700	-24.13	20230719	16550	45.32	20230103	31700	-24.13	20230719	16550	45.32	20230103	2.11	N	330860	500	60 억	232123	N	N	616	N	N
83	20230817	151100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23850	-50	5	-0.21	845265650	35601	75.66	23500	24250	23250	31050	16750	23900	23742.75	1.91	0	1151	24933	24416	24033	23516	23133	24350	23450	61	7150	500	17200	50	1	12184045	2906	11.31	1.13	12	0.29	2109.00	21047.00	31700	20230719	-24.76	16550	20230103	44.11	31700	-24.76	20230719	16550	44.11	20230103	31700	-24.76	20230719	16550	44.11	20230103	2.11	N	330860	500	60 억	232123	N	N	168	N	N
84	20230817	141051	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24150	250	2	1.05	741904500	31298	66.51	23500	24250	23250	31050	16750	23900	23704.53	1.91	0	3281	24933	24416	24033	23516	23133	24350	23450	61	7150	500	17200	50	1	12184045	2942	11.45	1.15	12	0.26	2109.00	21047.00	31700	20230719	-23.82	16550	20230103	45.92	31700	-23.82	20230719	16550	45.92	20230103	31700	-23.82	20230719	16550	45.92	20230103	2.11	N	330860	500	60 억	232123	N	N	168	N	N
85	20230817	131048	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23900	0	3	0.00	633276200	26785	56.92	23500	23950	23250	31050	16750	23900	23642.94	1.91	0	3872	24933	24416	24033	23516	23133	24350	23450	61	7150	500	17200	50	1	12184045	2912	11.33	1.14	12	0.22	2109.00	21047.00	31700	20230719	-24.61	16550	20230103	44.41	31700	-24.61	20230719	16550	44.41	20230103	31700	-24.61	20230719	16550	44.41	20230103	2.11	N	330860	500	60 억	232123	N	N	168	N	N
86	20230817	121051	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23850	-50	5	-0.21	538174950	22795	48.44	23500	23950	23250	31050	16750	23900	23609.34	1.91	0	3486	24933	24416	24033	23516	23133	24350	23450	61	7150	500	17200	50	1	12184045	2906	11.31	1.13	12	0.19	2109.00	21047.00	31700	20230719	-24.76	16550	20230103	44.11	31700	-24.76	20230719	16550	44.11	20230103	31700	-24.76	20230719	16550	44.11	20230103	2.11	N	330860	500	60 억	232123	N	N	168	N	N
87	20230817	111052	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23850	-50	5	-0.21	462039900	19603	41.66	23500	23950	23250	31050	16750	23900	23569.86	1.91	0	3857	24933	24416	24033	23516	23133	24350	23450	61	7150	500	17200	50	1	12184045	2906	11.31	1.13	12	0.16	2109.00	21047.00	31700	20230719	-24.76	16550	20230103	44.11	31700	-24.76	20230719	16550	44.11	20230103	31700	-24.76	20230719	16550	44.11	20230103	2.11	N	330860	500	60 억	232123	N	N	168	N	N
88	20230817	101046	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23850	-50	5	-0.21	364700550	15513	32.97	23500	23950	23250	31050	16750	23900	23509.35	1.91	0	4817	24933	24416	24033	23516	23133	24350	23450	61	7150	500	17200	50	1	12184045	2906	11.31	1.13	12	0.13	2109.00	21047.00	31700	20230719	-24.76	16550	20230103	44.11	31700	-24.76	20230719	16550	44.11	20230103	31700	-24.76	20230719	16550	44.11	20230103	2.11	N	330860	500	60 억	232123	N	N	168	N	N
89	20230817	091044	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23400	-500	5	-2.09	127598950	5424	11.53	23500	23700	23350	31050	16750	23900	23524.88	1.91	0	1055	24933	24416	24033	23516	23133	24350	23450	61	7150	500	17200	50	1	12184045	2851	11.10	1.11	12	0.04	2109.00	21047.00	31700	20230719	-26.18	16550	20230103	41.39	31700	-26.18	20230719	16550	41.39	20230103	31700	-26.18	20230719	16550	41.39	20230103	2.11	N	330860	500	60 억	232123	N	N	168	N	N
90	20230816	161051	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23900	100	2	0.42	1122252650	46578	37.55	23900	24550	23650	30900	16700	23800	24094.26	1.94	0	-3618	25833	24816	24233	23216	22633	24525	22925	61	7100	500	17130	50	1	12184045	2912	11.33	1.14	12	0.38	2109.00	21047.00	31700	20230719	-24.61	16550	20230103	44.41	31700	-24.61	20230719	16550	44.41	20230103	31700	-24.61	20230719	16550	44.41	20230103	2.14	N	330860	500	60 억	235900	N	N	168	N	N
91	20230816	151053	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23850	50	2	0.21	1070308850	44410	35.80	23900	24550	23650	30900	16700	23800	24100.63	1.94	0	-3129	25833	24816	24233	23216	22633	24525	22925	61	7100	500	17130	50	1	12184045	2906	11.31	1.13	12	0.36	2109.00	21047.00	31700	20230719	-24.76	16550	20230103	44.11	31700	-24.76	20230719	16550	44.11	20230103	31700	-24.76	20230719	16550	44.11	20230103	2.14	N	330860	500	60 억	235900	N	N	47	N	N
92	20230816	141051	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24000	200	2	0.84	984317250	40816	32.90	23900	24550	23650	30900	16700	23800	24115.97	1.94	0	-3215	25833	24816	24233	23216	22633	24525	22925	61	7100	500	17130	50	1	12184045	2924	11.38	1.14	12	0.33	2109.00	21047.00	31700	20230719	-24.29	16550	20230103	45.02	31700	-24.29	20230719	16550	45.02	20230103	31700	-24.29	20230719	16550	45.02	20230103	2.14	N	330860	500	60 억	235900	N	N	47	N	N
93	20230816	131048	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24100	300	2	1.26	906462750	37571	30.29	23900	24550	23650	30900	16700	23800	24126.66	1.94	0	-2216	25833	24816	24233	23216	22633	24525	22925	61	7100	500	17130	50	1	12184045	2936	11.43	1.15	12	0.31	2109.00	21047.00	31700	20230719	-23.97	16550	20230103	45.62	31700	-23.97	20230719	16550	45.62	20230103	31700	-23.97	20230719	16550	45.62	20230103	2.14	N	330860	500	60 억	235900	N	N	47	N	N
94	20230816	121104	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24050	250	2	1.05	853277850	35366	28.51	23900	24550	23650	30900	16700	23800	24127.07	1.94	0	-1779	25833	24816	24233	23216	22633	24525	22925	61	7100	500	17130	50	1	12184045	2930	11.40	1.14	12	0.29	2109.00	21047.00	31700	20230719	-24.13	16550	20230103	45.32	31700	-24.13	20230719	16550	45.32	20230103	31700	-24.13	20230719	16550	45.32	20230103	2.14	N	330860	500	60 억	235900	N	N	47	N	N
95	20230816	111100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24200	400	2	1.68	707292750	29280	23.60	23900	24550	23650	30900	16700	23800	24156.17	1.94	0	-359	25833	24816	24233	23216	22633	24525	22925	61	7100	500	17130	50	1	12184045	2949	11.47	1.15	12	0.24	2109.00	21047.00	31700	20230719	-23.66	16550	20230103	46.22	31700	-23.66	20230719	16550	46.22	20230103	31700	-23.66	20230719	16550	46.22	20230103	2.14	N	330860	500	60 억	235900	N	N	47	N	N
96	20230816	101052	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24150	350	2	1.47	646975500	26783	21.59	23900	24550	23650	30900	16700	23800	24156.20	1.94	0	-158	25833	24816	24233	23216	22633	24525	22925	61	7100	500	17130	50	1	12184045	2942	11.45	1.15	12	0.22	2109.00	21047.00	31700	20230719	-23.82	16550	20230103	45.92	31700	-23.82	20230719	16550	45.92	20230103	31700	-23.82	20230719	16550	45.92	20230103	2.14	N	330860	500	60 억	235900	N	N	47	N	N
97	20230816	091047	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24300	500	2	2.10	373739500	15395	12.41	23900	24550	23900	30900	16700	23800	24276.68	1.94	0	1168	25833	24816	24233	23216	22633	24525	22925	61	7100	500	17130	50	1	12184045	2961	11.52	1.15	12	0.13	2109.00	21047.00	31700	20230719	-23.34	16550	20230103	46.83	31700	-23.34	20230719	16550	46.83	20230103	31700	-23.34	20230719	16550	46.83	20230103	2.14	N	330860	500	60 억	235900	N	N	47	N	N
98	20230814	161039	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23800	-1600	5	-6.30	2926689350	121494	358.46	25250	25250	23650	33000	17800	25400	24089.54	1.78	0	19001	26500	25950	25600	25050	24700	25775	24875	61	7600	500	18280	50	1	12184045	2900	11.28	1.13	12	1.00	2109.00	21047.00	31700	20230719	-24.92	16550	20230103	43.81	31700	-24.92	20230719	16550	43.81	20230103	31700	-24.92	20230719	16550	43.81	20230103	2.13	N	330860	500	60 억	216899	N	N	47	N	N
99	20230814	151035	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23850	-1550	5	-6.10	2849156350	118239	348.86	25250	25250	23650	33000	17800	25400	24096.59	1.78	0	19095	26500	25950	25600	25050	24700	25775	24875	61	7600	500	18280	50	1	12184045	2906	11.31	1.13	12	0.97	2109.00	21047.00	31700	20230719	-24.76	16550	20230103	44.11	31700	-24.76	20230719	16550	44.11	20230103	31700	-24.76	20230719	16550	44.11	20230103	2.13	N	330860	500	60 억	216899	N	N	9	N	N
100	20230814	141038	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23800	-1600	5	-6.30	2235711700	92442	272.75	25250	25250	23650	33000	17800	25400	24185.02	1.78	0	11604	26500	25950	25600	25050	24700	25775	24875	61	7600	500	18280	50	1	12184045	2900	11.28	1.13	12	0.76	2109.00	21047.00	31700	20230719	-24.92	16550	20230103	43.81	31700	-24.92	20230719	16550	43.81	20230103	31700	-24.92	20230719	16550	43.81	20230103	2.13	N	330860	500	60 억	216899	N	N	9	N	N
101	20230814	131025	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24350	-1050	5	-4.13	1679085650	69113	203.92	25250	25250	23750	33000	17800	25400	24294.79	1.78	0	9479	26500	25950	25600	25050	24700	25775	24875	61	7600	500	18280	50	1	12184045	2967	11.55	1.16	12	0.57	2109.00	21047.00	31700	20230719	-23.19	16550	20230103	47.13	31700	-23.19	20230719	16550	47.13	20230103	31700	-23.19	20230719	16550	47.13	20230103	2.13	N	330860	500	60 억	216899	N	N	9	N	N
102	20230814	121035	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24250	-1150	5	-4.53	1616053500	66519	196.26	25250	25250	23750	33000	17800	25400	24294.62	1.78	0	9790	26500	25950	25600	25050	24700	25775	24875	61	7600	500	18280	50	1	12184045	2955	11.50	1.15	12	0.55	2109.00	21047.00	31700	20230719	-23.50	16550	20230103	46.53	31700	-23.50	20230719	16550	46.53	20230103	31700	-23.50	20230719	16550	46.53	20230103	2.13	N	330860	500	60 억	216899	N	N	9	N	N
103	20230814	111026	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24250	-1150	5	-4.53	1564777600	64398	190.00	25250	25250	23750	33000	17800	25400	24298.54	1.78	0	10123	26500	25950	25600	25050	24700	25775	24875	61	7600	500	18280	50	1	12184045	2955	11.50	1.15	12	0.53	2109.00	21047.00	31700	20230719	-23.50	16550	20230103	46.53	31700	-23.50	20230719	16550	46.53	20230103	31700	-23.50	20230719	16550	46.53	20230103	2.13	N	330860	500	60 억	216899	N	N	9	N	N
104	20230814	101030	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24050	-1350	5	-5.31	1430393800	58845	173.62	25250	25250	23750	33000	17800	25400	24307.82	1.78	0	7569	26500	25950	25600	25050	24700	25775	24875	61	7600	500	18280	50	1	12184045	2930	11.40	1.14	12	0.48	2109.00	21047.00	31700	20230719	-24.13	16550	20230103	45.32	31700	-24.13	20230719	16550	45.32	20230103	31700	-24.13	20230719	16550	45.32	20230103	2.13	N	330860	500	60 억	216899	N	N	9	N	N
105	20230814	091026	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	24700	-700	5	-2.76	122407850	4903	14.47	25250	25250	24700	33000	17800	25400	24965.91	1.78	0	-488	26500	25950	25600	25050	24700	25775	24875	61	7600	500	18280	50	1	12184045	3009	11.71	1.17	12	0.04	2109.00	21047.00	31700	20230719	-22.08	16550	20230103	49.24	31700	-22.08	20230719	16550	49.24	20230103	31700	-22.08	20230719	16550	49.24	20230103	2.13	N	330860	500	60 억	216899	N	N	9	N	N
106	20230811	161027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25400	-650	5	-2.50	866454800	33724	67.82	26050	26150	25250	33850	18250	26050	25695.91	1.80	-54	-2175	26883	26466	25733	25316	24583	26100	24950	61	7800	500	18750	50	1	12184045	3095	12.04	1.21	12	0.28	2109.00	21047.00	31700	20230719	-19.87	16550	20230103	53.47	31700	-19.87	20230719	16550	53.47	20230103	31700	-19.87	20230719	16550	53.47	20230103	2.13	N	330860	500	60 억	219182	N	N	9	N	N
107	20230811	151020	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25450	-600	5	-2.30	812068250	31583	63.51	26050	26150	25250	33850	18250	26050	25712.19	1.80	-54	-1631	26883	26466	25733	25316	24583	26100	24950	61	7800	500	18750	50	1	12184045	3101	12.07	1.21	12	0.26	2109.00	21047.00	31700	20230719	-19.72	16550	20230103	53.78	31700	-19.72	20230719	16550	53.78	20230103	31700	-19.72	20230719	16550	53.78	20230103	2.13	N	330860	500	60 억	219182	N	N	0	N	N
108	20230811	141020	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25650	-400	5	-1.54	595073450	23046	46.34	26050	26150	25450	33850	18250	26050	25821.12	1.80	-54	-1321	26883	26466	25733	25316	24583	26100	24950	61	7800	500	18750	50	1	12184045	3125	12.16	1.22	12	0.19	2109.00	21047.00	31700	20230719	-19.09	16550	20230103	54.98	31700	-19.09	20230719	16550	54.98	20230103	31700	-19.09	20230719	16550	54.98	20230103	2.13	N	330860	500	60 억	219182	N	N	0	N	N
109	20230811	131019	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25900	-150	5	-0.58	451813250	17476	35.14	26050	26150	25450	33850	18250	26050	25853.36	1.80	-54	-525	26883	26466	25733	25316	24583	26100	24950	61	7800	500	18750	50	1	12184045	3156	12.28	1.23	12	0.14	2109.00	21047.00	31700	20230719	-18.30	16550	20230103	56.50	31700	-18.30	20230719	16550	56.50	20230103	31700	-18.30	20230719	16550	56.50	20230103	2.13	N	330860	500	60 억	219182	N	N	0	N	N
110	20230811	121010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25950	-100	5	-0.38	343025500	13284	26.71	26050	26150	25450	33850	18250	26050	25822.46	1.80	-54	680	26883	26466	25733	25316	24583	26100	24950	61	7800	500	18750	50	1	12184045	3162	12.30	1.23	12	0.11	2109.00	21047.00	31700	20230719	-18.14	16550	20230103	56.80	31700	-18.14	20230719	16550	56.80	20230103	31700	-18.14	20230719	16550	56.80	20230103	2.13	N	330860	500	60 억	219182	N	N	0	N	N
111	20230811	111010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26000	-50	5	-0.19	287589900	11140	22.40	26050	26150	25450	33850	18250	26050	25815.97	1.80	-54	1124	26883	26466	25733	25316	24583	26100	24950	61	7800	500	18750	50	1	12184045	3168	12.33	1.24	12	0.09	2109.00	21047.00	31700	20230719	-17.98	16550	20230103	57.10	31700	-17.98	20230719	16550	57.10	20230103	31700	-17.98	20230719	16550	57.10	20230103	2.13	N	330860	500	60 억	219182	N	N	0	N	N
112	20230811	101006	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25850	-200	5	-0.77	198607050	7712	15.51	26050	26150	25450	33850	18250	26050	25752.99	1.80	-54	1310	26883	26466	25733	25316	24583	26100	24950	61	7800	500	18750	50	1	12184045	3150	12.26	1.23	12	0.06	2109.00	21047.00	31700	20230719	-18.45	16550	20230103	56.19	31700	-18.45	20230719	16550	56.19	20230103	31700	-18.45	20230719	16550	56.19	20230103	2.13	N	330860	500	60 억	219182	N	N	0	N	N
113	20230811	091018	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25750	-300	5	-1.15	49255250	1920	3.86	26050	26150	25450	33850	18250	26050	25653.78	1.80	-54	666	26883	26466	25733	25316	24583	26100	24950	61	7800	500	18750	50	1	12184045	3137	12.21	1.22	12	0.02	2109.00	21047.00	31700	20230719	-18.77	16550	20230103	55.59	31700	-18.77	20230719	16550	55.59	20230103	31700	-18.77	20230719	16550	55.59	20230103	2.13	N	330860	500	60 억	219182	N	N	0	N	N
114	20230810	161007	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26050	-150	5	-0.57	1250545200	49418	174.61	26150	26150	25000	34050	18350	26200	25304.86	1.88	-216	-9024	27666	26932	26166	25432	24666	27300	25800	61	7850	500	18860	50	1	12184045	3174	12.35	1.24	12	0.41	2109.00	21047.00	31700	20230719	-17.82	16550	20230103	57.40	31700	-17.82	20230719	16550	57.40	20230103	31700	-17.82	20230719	16550	57.40	20230103	2.12	N	330860	500	60 억	228637	N	N	56	N	N
115	20230810	151004	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26050	-150	5	-0.57	1186848100	46964	165.94	26150	26150	25000	34050	18350	26200	25271.44	1.88	-216	-7503	27666	26932	26166	25432	24666	27300	25800	61	7850	500	18860	50	1	12184045	3174	12.35	1.24	12	0.39	2109.00	21047.00	31700	20230719	-17.82	16550	20230103	57.40	31700	-17.82	20230719	16550	57.40	20230103	31700	-17.82	20230719	16550	57.40	20230103	2.12	N	330860	500	60 억	228637	N	N	56	N	N
116	20230810	141006	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25200	-1000	5	-3.82	966208100	38318	135.39	26150	26150	25000	34050	18350	26200	25215.51	1.88	-216	-6704	27666	26932	26166	25432	24666	27300	25800	61	7850	500	18860	50	1	12184045	3070	11.95	1.20	12	0.31	2109.00	21047.00	31700	20230719	-20.50	16550	20230103	52.27	31700	-20.50	20230719	16550	52.27	20230103	31700	-20.50	20230719	16550	52.27	20230103	2.12	N	330860	500	60 억	228637	N	N	56	N	N
117	20230810	130955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25400	-800	5	-3.05	796564600	31574	111.56	26150	26150	25000	34050	18350	26200	25228.50	1.88	-216	-6276	27666	26932	26166	25432	24666	27300	25800	61	7850	500	18860	50	1	12184045	3095	12.04	1.21	12	0.26	2109.00	21047.00	31700	20230719	-19.87	16550	20230103	53.47	31700	-19.87	20230719	16550	53.47	20230103	31700	-19.87	20230719	16550	53.47	20230103	2.12	N	330860	500	60 억	228637	N	N	56	N	N
118	20230810	121014	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25400	-800	5	-3.05	756059150	29973	105.90	26150	26150	25000	34050	18350	26200	25224.67	1.88	-216	-6271	27666	26932	26166	25432	24666	27300	25800	61	7850	500	18860	50	1	12184045	3095	12.04	1.21	12	0.25	2109.00	21047.00	31700	20230719	-19.87	16550	20230103	53.47	31700	-19.87	20230719	16550	53.47	20230103	31700	-19.87	20230719	16550	53.47	20230103	2.12	N	330860	500	60 억	228637	N	N	56	N	N
119	20230810	111016	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25300	-900	5	-3.44	671179800	26615	94.04	26150	26150	25000	34050	18350	26200	25218.10	1.88	-216	-5737	27666	26932	26166	25432	24666	27300	25800	61	7850	500	18860	50	1	12184045	3083	12.00	1.20	12	0.22	2109.00	21047.00	31700	20230719	-20.19	16550	20230103	52.87	31700	-20.19	20230719	16550	52.87	20230103	31700	-20.19	20230719	16550	52.87	20230103	2.12	N	330860	500	60 억	228637	N	N	56	N	N
120	20230810	101010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25150	-1050	5	-4.01	372008750	14707	51.96	26150	26150	25100	34050	18350	26200	25294.67	1.88	-216	-6498	27666	26932	26166	25432	24666	27300	25800	61	7850	500	18860	50	1	12184045	3064	11.93	1.19	12	0.12	2109.00	21047.00	31700	20230719	-20.66	16550	20230103	51.96	31700	-20.66	20230719	16550	51.96	20230103	31700	-20.66	20230719	16550	51.96	20230103	2.12	N	330860	500	60 억	228637	N	N	56	N	N
121	20230810	091020	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25350	-850	5	-3.24	112153850	4414	15.60	26150	26150	25250	34050	18350	26200	25408.67	1.88	-216	-1373	27666	26932	26166	25432	24666	27300	25800	61	7850	500	18860	50	1	12184045	3089	12.02	1.20	12	0.04	2109.00	21047.00	31700	20230719	-20.03	16550	20230103	53.17	31700	-20.03	20230719	16550	53.17	20230103	31700	-20.03	20230719	16550	53.17	20230103	2.12	N	330860	500	60 억	228637	N	N	56	N	N
122	20230809	161006	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26200	550	2	2.14	732545800	28170	51.91	25400	26900	25400	33300	18000	25650	26004.25	1.93	-108	-6588	27383	26516	25833	24966	24283	26175	24625	61	7650	500	18460	50	1	12184045	3192	12.42	1.24	12	0.23	2109.00	21047.00	31700	20230719	-17.35	16550	20230103	58.31	31700	-17.35	20230719	16550	58.31	20230103	31700	-17.35	20230719	16550	58.31	20230103	2.12	N	330860	500	60 억	235554	N	N	28	N	N
123	20230809	150954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26050	400	2	1.56	705104300	27122	49.98	25400	26900	25400	33300	18000	25650	25997.50	1.93	-108	-6414	27383	26516	25833	24966	24283	26175	24625	61	7650	500	18460	50	1	12184045	3174	12.35	1.24	12	0.22	2109.00	21047.00	31700	20230719	-17.82	16550	20230103	57.40	31700	-17.82	20230719	16550	57.40	20230103	31700	-17.82	20230719	16550	57.40	20230103	2.12	N	330860	500	60 억	235554	N	N	19	N	N
124	20230809	140951	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26000	350	2	1.36	612765700	23588	43.47	25400	26900	25400	33300	18000	25650	25977.86	1.93	-108	-5581	27383	26516	25833	24966	24283	26175	24625	61	7650	500	18460	50	1	12184045	3168	12.33	1.24	12	0.19	2109.00	21047.00	31700	20230719	-17.98	16550	20230103	57.10	31700	-17.98	20230719	16550	57.10	20230103	31700	-17.98	20230719	16550	57.10	20230103	2.12	N	330860	500	60 억	235554	N	N	19	N	N
125	20230809	131013	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26200	550	2	2.14	538782250	20746	38.23	25400	26900	25400	33300	18000	25650	25970.42	1.93	-108	-5413	27383	26516	25833	24966	24283	26175	24625	61	7650	500	18460	50	1	12184045	3192	12.42	1.24	12	0.17	2109.00	21047.00	31700	20230719	-17.35	16550	20230103	58.31	31700	-17.35	20230719	16550	58.31	20230103	31700	-17.35	20230719	16550	58.31	20230103	2.12	N	330860	500	60 억	235554	N	N	19	N	N
126	20230809	121012	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26000	350	2	1.36	465390050	17929	33.04	25400	26900	25400	33300	18000	25650	25957.39	1.93	-108	-5572	27383	26516	25833	24966	24283	26175	24625	61	7650	500	18460	50	1	12184045	3168	12.33	1.24	12	0.15	2109.00	21047.00	31700	20230719	-17.98	16550	20230103	57.10	31700	-17.98	20230719	16550	57.10	20230103	31700	-17.98	20230719	16550	57.10	20230103	2.12	N	330860	500	60 억	235554	N	N	19	N	N
127	20230809	111003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25900	250	2	0.97	369440650	14232	26.23	25400	26900	25400	33300	18000	25650	25958.45	1.93	-108	-4774	27383	26516	25833	24966	24283	26175	24625	61	7650	500	18460	50	1	12184045	3156	12.28	1.23	12	0.12	2109.00	21047.00	31700	20230719	-18.30	16550	20230103	56.50	31700	-18.30	20230719	16550	56.50	20230103	31700	-18.30	20230719	16550	56.50	20230103	2.12	N	330860	500	60 억	235554	N	N	19	N	N
128	20230809	100952	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25650	0	3	0.00	288409150	11077	20.41	25400	26900	25400	33300	18000	25650	26036.76	1.93	-108	-3406	27383	26516	25833	24966	24283	26175	24625	61	7650	500	18460	50	1	12184045	3125	12.16	1.22	12	0.09	2109.00	21047.00	31700	20230719	-19.09	16550	20230103	54.98	31700	-19.09	20230719	16550	54.98	20230103	31700	-19.09	20230719	16550	54.98	20230103	2.12	N	330860	500	60 억	235554	N	N	19	N	N
129	20230809	090957	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25850	200	2	0.78	100967550	3821	7.04	25400	26900	25400	33300	18000	25650	26424.38	1.93	-108	-1038	27383	26516	25833	24966	24283	26175	24625	61	7650	500	18460	50	1	12184045	3150	12.26	1.23	12	0.03	2109.00	21047.00	31700	20230719	-18.45	16550	20230103	56.19	31700	-18.45	20230719	16550	56.19	20230103	31700	-18.45	20230719	16550	56.19	20230103	2.12	N	330860	500	60 억	235554	N	N	19	N	N
130	20230808	161016	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25650	-650	5	-2.47	1382839050	54082	144.64	26550	26700	25150	34150	18450	26300	25569.29	1.87	-324	7391	27100	26700	26100	25700	25100	26900	25900	61	7850	500	18930	50	1	12184045	3125	12.16	1.22	12	0.44	2109.00	21047.00	31700	20230719	-19.09	16550	20230103	54.98	31700	-19.09	20230719	16550	54.98	20230103	31700	-19.09	20230719	16550	54.98	20230103	2.12	N	330860	500	60 억	228271	N	N	19	N	N
131	20230808	151003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25250	-1050	5	-3.99	1281609000	50101	133.99	26550	26700	25150	34150	18450	26300	25580.51	1.87	-324	6142	27100	26700	26100	25700	25100	26900	25900	61	7850	500	18930	50	1	12184045	3076	11.97	1.20	12	0.41	2109.00	21047.00	31700	20230719	-20.35	16550	20230103	52.57	31700	-20.35	20230719	16550	52.57	20230103	31700	-20.35	20230719	16550	52.57	20230103	2.12	N	330860	500	60 억	228271	N	N	20	N	N
132	20230808	140959	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25550	-750	5	-2.85	633994700	24521	65.58	26550	26700	25500	34150	18450	26300	25855.17	1.87	-324	-6445	27100	26700	26100	25700	25100	26900	25900	61	7850	500	18930	50	1	12184045	3113	12.11	1.21	12	0.20	2109.00	21047.00	31700	20230719	-19.40	16550	20230103	54.38	31700	-19.40	20230719	16550	54.38	20230103	31700	-19.40	20230719	16550	54.38	20230103	2.12	N	330860	500	60 억	228271	N	N	20	N	N
133	20230808	130949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25750	-550	5	-2.09	423008600	16295	43.58	26550	26700	25650	34150	18450	26300	25959.41	1.87	-324	-4521	27100	26700	26100	25700	25100	26900	25900	61	7850	500	18930	50	1	12184045	3137	12.21	1.22	12	0.13	2109.00	21047.00	31700	20230719	-18.77	16550	20230103	55.59	31700	-18.77	20230719	16550	55.59	20230103	31700	-18.77	20230719	16550	55.59	20230103	2.12	N	330860	500	60 억	228271	N	N	20	N	N
134	20230808	120957	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25850	-450	5	-1.71	394151250	15176	40.59	26550	26700	25650	34150	18450	26300	25972.01	1.87	-324	-4328	27100	26700	26100	25700	25100	26900	25900	61	7850	500	18930	50	1	12184045	3150	12.26	1.23	12	0.12	2109.00	21047.00	31700	20230719	-18.45	16550	20230103	56.19	31700	-18.45	20230719	16550	56.19	20230103	31700	-18.45	20230719	16550	56.19	20230103	2.12	N	330860	500	60 억	228271	N	N	20	N	N
135	20230808	110944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25850	-450	5	-1.71	360029400	13853	37.05	26550	26700	25650	34150	18450	26300	25989.27	1.87	-324	-3796	27100	26700	26100	25700	25100	26900	25900	61	7850	500	18930	50	1	12184045	3150	12.26	1.23	12	0.11	2109.00	21047.00	31700	20230719	-18.45	16550	20230103	56.19	31700	-18.45	20230719	16550	56.19	20230103	31700	-18.45	20230719	16550	56.19	20230103	2.12	N	330860	500	60 억	228271	N	N	20	N	N
136	20230808	100958	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25950	-350	5	-1.33	209197350	8007	21.41	26550	26700	25850	34150	18450	26300	26126.81	1.87	-324	-2147	27100	26700	26100	25700	25100	26900	25900	61	7850	500	18930	50	1	12184045	3162	12.30	1.23	12	0.07	2109.00	21047.00	31700	20230719	-18.14	16550	20230103	56.80	31700	-18.14	20230719	16550	56.80	20230103	31700	-18.14	20230719	16550	56.80	20230103	2.12	N	330860	500	60 억	228271	N	N	20	N	N
137	20230808	091003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26250	-50	5	-0.19	40938400	1546	4.13	26550	26700	26250	34150	18450	26300	26480.21	1.87	-324	-848	27100	26700	26100	25700	25100	26900	25900	61	7850	500	18930	50	1	12184045	3198	12.45	1.25	12	0.01	2109.00	21047.00	31700	20230719	-17.19	16550	20230103	58.61	31700	-17.19	20230719	16550	58.61	20230103	31700	-17.19	20230719	16550	58.61	20230103	2.12	N	330860	500	60 억	228271	N	N	20	N	N
138	20230807	160953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26300	150	2	0.57	968901300	37351	131.80	25900	26500	25500	33950	18350	26150	25939.27	1.93	-378	-5984	27250	26700	26200	25650	25150	26450	25400	61	7800	500	18820	50	1	12184045	3204	12.47	1.25	12	0.31	2109.00	21047.00	31700	20230719	-17.03	16550	20230103	58.91	31700	-17.03	20230719	16550	58.91	20230103	31700	-17.03	20230719	16550	58.91	20230103	2.07	N	330860	500	60 억	234663	N	N	9	N	N
139	20230807	150954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26150	0	3	0.00	924205300	35645	125.78	25900	26500	25500	33950	18350	26150	25928.05	1.93	-378	-5944	27250	26700	26200	25650	25150	26450	25400	61	7800	500	18820	50	1	12184045	3186	12.40	1.24	12	0.29	2109.00	21047.00	31700	20230719	-17.51	16550	20230103	58.01	31700	-17.51	20230719	16550	58.01	20230103	31700	-17.51	20230719	16550	58.01	20230103	2.07	N	330860	500	60 억	234663	N	N	0	N	N
140	20230807	141000	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25800	-350	5	-1.34	819704900	31607	111.53	25900	26500	25500	33950	18350	26150	25934.28	1.93	-378	-7754	27250	26700	26200	25650	25150	26450	25400	61	7800	500	18820	50	1	12184045	3143	12.23	1.23	12	0.26	2109.00	21047.00	31700	20230719	-18.61	16550	20230103	55.89	31700	-18.61	20230719	16550	55.89	20230103	31700	-18.61	20230719	16550	55.89	20230103	2.07	N	330860	500	60 억	234663	N	N	0	N	N
141	20230807	130948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26300	150	2	0.57	723694100	27912	98.49	25900	26500	25500	33950	18350	26150	25927.70	1.93	-378	-6631	27250	26700	26200	25650	25150	26450	25400	61	7800	500	18820	50	1	12184045	3204	12.47	1.25	12	0.23	2109.00	21047.00	31700	20230719	-17.03	16550	20230103	58.91	31700	-17.03	20230719	16550	58.91	20230103	31700	-17.03	20230719	16550	58.91	20230103	2.07	N	330860	500	60 억	234663	N	N	0	N	N
142	20230807	120948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26450	300	2	1.15	669631650	25858	91.24	25900	26500	25500	33950	18350	26150	25896.50	1.93	-378	-6247	27250	26700	26200	25650	25150	26450	25400	61	7800	500	18820	50	1	12184045	3223	12.54	1.26	12	0.21	2109.00	21047.00	31700	20230719	-16.56	16550	20230103	59.82	31700	-16.56	20230719	16550	59.82	20230103	31700	-16.56	20230719	16550	59.82	20230103	2.07	N	330860	500	60 억	234663	N	N	0	N	N
143	20230807	110939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26250	100	2	0.38	612439900	23686	83.58	25900	26300	25500	33950	18350	26150	25856.62	1.93	-378	-6522	27250	26700	26200	25650	25150	26450	25400	61	7800	500	18820	50	1	12184045	3198	12.45	1.25	12	0.19	2109.00	21047.00	31700	20230719	-17.19	16550	20230103	58.61	31700	-17.19	20230719	16550	58.61	20230103	31700	-17.19	20230719	16550	58.61	20230103	2.07	N	330860	500	60 억	234663	N	N	0	N	N
144	20230807	100952	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25950	-200	5	-0.76	471137300	18267	64.46	25900	26000	25500	33950	18350	26150	25791.72	1.93	-378	-7078	27250	26700	26200	25650	25150	26450	25400	61	7800	500	18820	50	1	12184045	3162	12.30	1.23	12	0.15	2109.00	21047.00	31700	20230719	-18.14	16550	20230103	56.80	31700	-18.14	20230719	16550	56.80	20230103	31700	-18.14	20230719	16550	56.80	20230103	2.07	N	330860	500	60 억	234663	N	N	0	N	N
145	20230807	090949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25850	-300	5	-1.15	48627750	1886	6.65	25900	26000	25650	33950	18350	26150	25783.54	1.93	-378	-719	27250	26700	26200	25650	25150	26450	25400	61	7800	500	18820	50	1	12184045	3150	12.26	1.23	12	0.02	2109.00	21047.00	31700	20230719	-18.45	16550	20230103	56.19	31700	-18.45	20230719	16550	56.19	20230103	31700	-18.45	20230719	16550	56.19	20230103	2.07	N	330860	500	60 억	234663	N	N	0	N	N
146	20230804	160943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26150	-150	5	-0.57	730420750	28131	23.60	26750	26750	25700	34150	18450	26300	25961.19	1.97	0	-4097	28366	27332	26366	25332	24366	26850	24850	61	7850	500	18930	50	1	12184045	3186	12.40	1.24	12	0.23	2109.00	21047.00	31700	20230719	-17.51	16550	20230103	58.01	31700	-17.51	20230719	16550	58.01	20230103	31700	-17.51	20230719	16550	58.01	20230103	2.07	N	330860	500	60 억	239707	N	N	3	N	N
147	20230804	150942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25950	-350	5	-1.33	680780750	26230	22.01	26750	26750	25700	34150	18450	26300	25954.28	1.97	0	-4001	28366	27332	26366	25332	24366	26850	24850	61	7850	500	18930	50	1	12184045	3162	12.30	1.23	12	0.22	2109.00	21047.00	31700	20230719	-18.14	16550	20230103	56.80	31700	-18.14	20230719	16550	56.80	20230103	31700	-18.14	20230719	16550	56.80	20230103	2.07	N	330860	500	60 억	239707	N	N	3	N	N
148	20230804	140955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25900	-400	5	-1.52	606704600	23374	19.61	26750	26750	25700	34150	18450	26300	25956.39	1.97	0	-3306	28366	27332	26366	25332	24366	26850	24850	61	7850	500	18930	50	1	12184045	3156	12.28	1.23	12	0.19	2109.00	21047.00	31700	20230719	-18.30	16550	20230103	56.50	31700	-18.30	20230719	16550	56.50	20230103	31700	-18.30	20230719	16550	56.50	20230103	2.07	N	330860	500	60 억	239707	N	N	3	N	N
149	20230804	130940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25950	-350	5	-1.33	501352150	19292	16.19	26750	26750	25700	34150	18450	26300	25987.57	1.97	0	-1061	28366	27332	26366	25332	24366	26850	24850	61	7850	500	18930	50	1	12184045	3162	12.30	1.23	12	0.16	2109.00	21047.00	31700	20230719	-18.14	16550	20230103	56.80	31700	-18.14	20230719	16550	56.80	20230103	31700	-18.14	20230719	16550	56.80	20230103	2.07	N	330860	500	60 억	239707	N	N	3	N	N
150	20230804	120934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26100	-200	5	-0.76	446038450	17157	14.39	26750	26750	25700	34150	18450	26300	25997.46	1.97	0	-544	28366	27332	26366	25332	24366	26850	24850	61	7850	500	18930	50	1	12184045	3180	12.38	1.24	12	0.14	2109.00	21047.00	31700	20230719	-17.67	16550	20230103	57.70	31700	-17.67	20230719	16550	57.70	20230103	31700	-17.67	20230719	16550	57.70	20230103	2.07	N	330860	500	60 억	239707	N	N	3	N	N
151	20230804	110947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26000	-300	5	-1.14	407093300	15658	13.14	26750	26750	25700	34150	18450	26300	25999.06	1.97	0	317	28366	27332	26366	25332	24366	26850	24850	61	7850	500	18930	50	1	12184045	3168	12.33	1.24	12	0.13	2109.00	21047.00	31700	20230719	-17.98	16550	20230103	57.10	31700	-17.98	20230719	16550	57.10	20230103	31700	-17.98	20230719	16550	57.10	20230103	2.07	N	330860	500	60 억	239707	N	N	3	N	N
152	20230804	100929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26200	-100	5	-0.38	368867700	14194	11.91	26750	26750	25700	34150	18450	26300	25987.58	1.97	0	505	28366	27332	26366	25332	24366	26850	24850	61	7850	500	18930	50	1	12184045	3192	12.42	1.24	12	0.12	2109.00	21047.00	31700	20230719	-17.35	16550	20230103	58.31	31700	-17.35	20230719	16550	58.31	20230103	31700	-17.35	20230719	16550	58.31	20230103	2.07	N	330860	500	60 억	239707	N	N	3	N	N
153	20230804	090930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25800	-500	5	-1.90	62993950	2410	2.02	26750	26750	25750	34150	18450	26300	26138.57	1.97	0	-888	28366	27332	26366	25332	24366	26850	24850	61	7850	500	18930	50	1	12184045	3143	12.23	1.23	12	0.02	2109.00	21047.00	31700	20230719	-18.61	16550	20230103	55.89	31700	-18.61	20230719	16550	55.89	20230103	31700	-18.61	20230719	16550	55.89	20230103	2.07	N	330860	500	60 억	239707	N	N	3	N	N
154	20230803	160933	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26300	-500	5	-1.87	3119905400	119085	164.86	26800	27400	25400	34800	18800	26800	26198.94	1.81	-167	19347	28666	27732	27116	26182	25566	27425	25875	61	8000	500	19290	50	1	12184045	3204	12.47	1.25	12	0.98	2109.00	21047.00	31700	20230719	-17.03	16550	20230103	58.91	31700	-17.03	20230719	16550	58.91	20230103	31700	-17.03	20230719	16550	58.91	20230103	2.05	N	330860	500	60 억	220464	N	N	3	N	N
155	20230803	150940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26150	-650	5	-2.43	3026300050	115522	159.93	26800	27400	25400	34800	18800	26800	26196.74	1.81	-167	20026	28666	27732	27116	26182	25566	27425	25875	61	8000	500	19290	50	1	12184045	3186	12.40	1.24	12	0.95	2109.00	21047.00	31700	20230719	-17.51	16550	20230103	58.01	31700	-17.51	20230719	16550	58.01	20230103	31700	-17.51	20230719	16550	58.01	20230103	2.05	N	330860	500	60 억	220464	N	N	0	N	N
156	20230803	140932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25900	-900	5	-3.36	2846907950	108650	150.42	26800	27400	25400	34800	18800	26800	26202.56	1.81	-167	20565	28666	27732	27116	26182	25566	27425	25875	61	8000	500	19290	50	1	12184045	3156	12.28	1.23	12	0.89	2109.00	21047.00	31700	20230719	-18.30	16550	20230103	56.50	31700	-18.30	20230719	16550	56.50	20230103	31700	-18.30	20230719	16550	56.50	20230103	2.05	N	330860	500	60 억	220464	N	N	0	N	N
157	20230803	130934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26000	-800	5	-2.99	2608152100	99452	137.68	26800	27400	25400	34800	18800	26800	26225.24	1.81	-167	18762	28666	27732	27116	26182	25566	27425	25875	61	8000	500	19290	50	1	12184045	3168	12.33	1.24	12	0.82	2109.00	21047.00	31700	20230719	-17.98	16550	20230103	57.10	31700	-17.98	20230719	16550	57.10	20230103	31700	-17.98	20230719	16550	57.10	20230103	2.05	N	330860	500	60 억	220464	N	N	0	N	N
158	20230803	120939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25800	-1000	5	-3.73	2297071600	87423	121.03	26800	27400	25400	34800	18800	26800	26275.37	1.81	-167	17982	28666	27732	27116	26182	25566	27425	25875	61	8000	500	19290	50	1	12184045	3143	12.23	1.23	12	0.72	2109.00	21047.00	31700	20230719	-18.61	16550	20230103	55.89	31700	-18.61	20230719	16550	55.89	20230103	31700	-18.61	20230719	16550	55.89	20230103	2.05	N	330860	500	60 억	220464	N	N	0	N	N
159	20230803	110927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	25950	-850	5	-3.17	2047140300	77736	107.62	26800	27400	25400	34800	18800	26800	26334.52	1.81	-167	20001	28666	27732	27116	26182	25566	27425	25875	61	8000	500	19290	50	1	12184045	3162	12.30	1.23	12	0.64	2109.00	21047.00	31700	20230719	-18.14	16550	20230103	56.80	31700	-18.14	20230719	16550	56.80	20230103	31700	-18.14	20230719	16550	56.80	20230103	2.05	N	330860	500	60 억	220464	N	N	0	N	N
160	20230803	100925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26550	-250	5	-0.93	1025626800	38457	53.24	26800	27400	26200	34800	18800	26800	26669.44	1.81	-167	11324	28666	27732	27116	26182	25566	27425	25875	61	8000	500	19290	50	1	12184045	3235	12.59	1.26	12	0.32	2109.00	21047.00	31700	20230719	-16.25	16550	20230103	60.42	31700	-16.25	20230719	16550	60.42	20230103	31700	-16.25	20230719	16550	60.42	20230103	2.05	N	330860	500	60 억	220464	N	N	0	N	N
161	20230803	090927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26850	50	2	0.19	72123100	2700	3.74	26800	27400	26200	34800	18800	26800	26712.26	1.81	-167	-696	28666	27732	27116	26182	25566	27425	25875	61	8000	500	19290	50	1	12184045	3271	12.73	1.28	12	0.02	2109.00	21047.00	31700	20230719	-15.30	16550	20230103	62.24	31700	-15.30	20230719	16550	62.24	20230103	31700	-15.30	20230719	16550	62.24	20230103	2.05	N	330860	500	60 억	220464	N	N	0	N	N
162	20230802	160934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26800	-1450	5	-5.13	1928607400	71333	108.59	28000	28050	26500	36700	19800	28250	27037.24	1.83	247	-2243	29050	28650	27900	27500	26750	28825	27675	61	8450	500	20340	50	1	12184045	3265	12.71	1.27	12	0.59	2109.00	21047.00	31700	20230719	-15.46	16550	20230103	61.93	31700	-15.46	20230719	16550	61.93	20230103	31700	-15.46	20230719	16550	61.93	20230103	1.90	N	330860	500	60 억	222680	N	N	92	N	N
163	20230802	150945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26700	-1550	5	-5.49	1733049100	64000	97.43	28000	28050	26500	36700	19800	28250	27078.87	1.83	247	-3080	29050	28650	27900	27500	26750	28825	27675	61	8450	500	20340	50	1	12184045	3253	12.66	1.27	12	0.53	2109.00	21047.00	31700	20230719	-15.77	16550	20230103	61.33	31700	-15.77	20230719	16550	61.33	20230103	31700	-15.77	20230719	16550	61.33	20230103	1.90	N	330860	500	60 억	222680	N	N	92	N	N
164	20230802	140933	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26650	-1600	5	-5.66	1591682250	58705	89.37	28000	28050	26500	36700	19800	28250	27113.21	1.83	247	-1789	29050	28650	27900	27500	26750	28825	27675	61	8450	500	20340	50	1	12184045	3247	12.64	1.27	12	0.48	2109.00	21047.00	31700	20230719	-15.93	16550	20230103	61.03	31700	-15.93	20230719	16550	61.03	20230103	31700	-15.93	20230719	16550	61.03	20230103	1.90	N	330860	500	60 억	222680	N	N	92	N	N
165	20230802	130927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26850	-1400	5	-4.96	1266358150	46504	70.79	28000	28050	26700	36700	19800	28250	27231.14	1.83	247	-836	29050	28650	27900	27500	26750	28825	27675	61	8450	500	20340	50	1	12184045	3271	12.73	1.28	12	0.38	2109.00	21047.00	31700	20230719	-15.30	16550	20230103	62.24	31700	-15.30	20230719	16550	62.24	20230103	31700	-15.30	20230719	16550	62.24	20230103	1.90	N	330860	500	60 억	222680	N	N	92	N	N
166	20230802	120922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	26850	-1400	5	-4.96	1062064000	38891	59.20	28000	28050	26700	36700	19800	28250	27308.71	1.83	247	-1573	29050	28650	27900	27500	26750	28825	27675	61	8450	500	20340	50	1	12184045	3271	12.73	1.28	12	0.32	2109.00	21047.00	31700	20230719	-15.30	16550	20230103	62.24	31700	-15.30	20230719	16550	62.24	20230103	31700	-15.30	20230719	16550	62.24	20230103	1.90	N	330860	500	60 억	222680	N	N	92	N	N
167	20230802	110925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	27050	-1200	5	-4.25	667975800	24256	36.93	28000	28050	27050	36700	19800	28250	27538.55	1.83	247	-2494	29050	28650	27900	27500	26750	28825	27675	61	8450	500	20340	50	1	12184045	3296	12.83	1.29	12	0.20	2109.00	21047.00	31700	20230719	-14.67	16550	20230103	63.44	31700	-14.67	20230719	16550	63.44	20230103	31700	-14.67	20230719	16550	63.44	20230103	1.90	N	330860	500	60 억	222680	N	N	92	N	N
168	20230802	100925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	27750	-500	5	-1.77	254738350	9154	13.94	28000	28050	27700	36700	19800	28250	27828.05	1.83	247	-3911	29050	28650	27900	27500	26750	28825	27675	61	8450	500	20340	50	1	12184045	3381	13.16	1.32	12	0.08	2109.00	21047.00	31700	20230719	-12.46	16550	20230103	67.67	31700	-12.46	20230719	16550	67.67	20230103	31700	-12.46	20230719	16550	67.67	20230103	1.90	N	330860	500	60 억	222680	N	N	92	N	N
169	20230802	090924	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	27800	-450	5	-1.59	60154950	2159	3.29	28000	28050	27700	36700	19800	28250	27862.23	1.83	247	-791	29050	28650	27900	27500	26750	28825	27675	61	8450	500	20340	50	1	12184045	3387	13.18	1.32	12	0.02	2109.00	21047.00	31700	20230719	-12.30	16550	20230103	67.98	31700	-12.30	20230719	16550	67.98	20230103	31700	-12.30	20230719	16550	67.98	20230103	1.90	N	330860	500	60 억	222680	N	N	92	N	N
170	20230801	160925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28250	0	3	0.00	1813020250	65344	92.37	28250	28300	27150	36700	19800	28250	27744.27	1.83	-74	78	29216	28732	28316	27832	27416	28525	27625	61	8450	500	20340	50	1	12184045	3442	13.39	1.34	12	0.54	2109.00	21047.00	31700	20230719	-10.88	16550	20230103	70.69	31700	-10.88	20230719	16550	70.69	20230103	31700	-10.88	20230719	16550	70.69	20230103	1.85	N	330860	500	60 억	222573	N	N	25	N	N
171	20230801	150921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28150	-100	5	-0.35	1739872850	62753	88.71	28250	28300	27150	36700	19800	28250	27725.73	1.83	-74	-239	29216	28732	28316	27832	27416	28525	27625	61	8450	500	20340	50	1	12184045	3430	13.35	1.34	12	0.52	2109.00	21047.00	31700	20230719	-11.20	16550	20230103	70.09	31700	-11.20	20230719	16550	70.09	20230103	31700	-11.20	20230719	16550	70.09	20230103	1.85	N	330860	500	60 억	222573	N	N	1708	N	N
172	20230801	140937	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28000	-250	5	-0.88	1505270300	54380	76.87	28250	28300	27150	36700	19800	28250	27680.59	1.83	-74	-3013	29216	28732	28316	27832	27416	28525	27625	61	8450	500	20340	50	1	12184045	3412	13.28	1.33	12	0.45	2109.00	21047.00	31700	20230719	-11.67	16550	20230103	69.18	31700	-11.67	20230719	16550	69.18	20230103	31700	-11.67	20230719	16550	69.18	20230103	1.85	N	330860	500	60 억	222573	N	N	1708	N	N
173	20230801	130916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	27950	-300	5	-1.06	1263508600	45720	64.63	28250	28300	27150	36700	19800	28250	27635.80	1.83	-74	-1487	29216	28732	28316	27832	27416	28525	27625	61	8450	500	20340	50	1	12184045	3405	13.25	1.33	12	0.38	2109.00	21047.00	31700	20230719	-11.83	16550	20230103	68.88	31700	-11.83	20230719	16550	68.88	20230103	31700	-11.83	20230719	16550	68.88	20230103	1.85	N	330860	500	60 억	222573	N	N	1708	N	N
174	20230801	120916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	27950	-300	5	-1.06	1175184600	42556	60.16	28250	28300	27150	36700	19800	28250	27615.02	1.83	-74	-1471	29216	28732	28316	27832	27416	28525	27625	61	8450	500	20340	50	1	12184045	3405	13.25	1.33	12	0.35	2109.00	21047.00	31700	20230719	-11.83	16550	20230103	68.88	31700	-11.83	20230719	16550	68.88	20230103	31700	-11.83	20230719	16550	68.88	20230103	1.85	N	330860	500	60 억	222573	N	N	1708	N	N
175	20230801	110912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	27600	-650	5	-2.30	1054864900	38207	54.01	28250	28300	27150	36700	19800	28250	27609.21	1.83	-74	-1892	29216	28732	28316	27832	27416	28525	27625	61	8450	500	20340	50	1	12184045	3363	13.09	1.31	12	0.31	2109.00	21047.00	31700	20230719	-12.93	16550	20230103	66.77	31700	-12.93	20230719	16550	66.77	20230103	31700	-12.93	20230719	16550	66.77	20230103	1.85	N	330860	500	60 억	222573	N	N	1708	N	N
176	20230801	100919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	27450	-800	5	-2.83	710902600	25697	36.32	28250	28300	27150	36700	19800	28250	27664.81	1.83	-74	-1609	29216	28732	28316	27832	27416	28525	27625	61	8450	500	20340	50	1	12184045	3345	13.02	1.30	12	0.21	2109.00	21047.00	31700	20230719	-13.41	16550	20230103	65.86	31700	-13.41	20230719	16550	65.86	20230103	31700	-13.41	20230719	16550	65.86	20230103	1.85	N	330860	500	60 억	222573	N	N	1708	N	N
177	20230801	090911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	28200	-50	5	-0.18	114893050	4100	5.80	28250	28250	27850	36700	19800	28250	28022.70	1.83	-74	1035	29216	28732	28316	27832	27416	28525	27625	61	8450	500	20340	50	1	12184045	3436	13.37	1.34	12	0.03	2109.00	21047.00	31700	20230719	-11.04	16550	20230103	70.39	31700	-11.04	20230719	16550	70.39	20230103	31700	-11.04	20230719	16550	70.39	20230103	1.85	N	330860	500	60 억	222573	N	N	1708	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History