KissMeData/232140/price/prices-20230801.csv at 22b8eb06bf5ba7263fe16a619700f45f640abfac

Files

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

74 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	161015	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4030	100	2	2.54	645588825	162594	228.11	3915	4040	3880	5100	2755	3930	3970.54	0.83	13495	3986	3957	3906	3877	3826	3972	3892	82	1170	100	2820	5	1	82045350	3306	12.67	1.13	12	0.20	318.00	3581.00	4980	20230420	-19.08	2690	20230103	49.81	4980	-19.08	20230420	2690	49.81	20230103	4980	-19.08	20230420	2690	49.81	20230103	1.71	N	232140	100	82 억	678114	N	N	0	N	N
3	20230831	151253	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4025	95	2	2.42	615398995	155103	217.60	3915	4040	3880	5100	2755	3930	3967.68	0.83	14188	3986	3957	3906	3877	3826	3972	3892	82	1170	100	2820	5	1	82045350	3302	12.66	1.12	12	0.19	318.00	3581.00	4980	20230420	-19.18	2690	20230103	49.63	4980	-19.18	20230420	2690	49.63	20230103	4980	-19.18	20230420	2690	49.63	20230103	1.71	N	232140	100	82 억	678114	N	N	0	N	N
4	20230831	141405	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3970	40	2	1.02	238924970	61069	85.68	3915	3975	3880	5100	2755	3930	3912.38	0.83	-668	3986	3957	3906	3877	3826	3972	3892	82	1170	100	2820	5	1	82045350	3257	12.48	1.11	12	0.07	318.00	3581.00	4980	20230420	-20.28	2690	20230103	47.58	4980	-20.28	20230420	2690	47.58	20230103	4980	-20.28	20230420	2690	47.58	20230103	1.71	N	232140	100	82 억	678114	N	N	0	N	N
5	20230831	131330	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3915	-15	5	-0.38	154477880	39586	55.54	3915	3935	3880	5100	2755	3930	3902.34	0.83	-120	3986	3957	3906	3877	3826	3972	3892	82	1170	100	2820	5	1	82045350	3212	12.31	1.09	12	0.05	318.00	3581.00	4980	20230420	-21.39	2690	20230103	45.54	4980	-21.39	20230420	2690	45.54	20230103	4980	-21.39	20230420	2690	45.54	20230103	1.71	N	232140	100	82 억	678114	N	N	0	N	N
6	20230831	121419	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3910	-20	5	-0.51	133065735	34105	47.85	3915	3935	3880	5100	2755	3930	3901.65	0.83	370	3986	3957	3906	3877	3826	3972	3892	82	1170	100	2820	5	1	82045350	3208	12.30	1.09	12	0.04	318.00	3581.00	4980	20230420	-21.49	2690	20230103	45.35	4980	-21.49	20230420	2690	45.35	20230103	4980	-21.49	20230420	2690	45.35	20230103	1.71	N	232140	100	82 억	678114	N	N	0	N	N
7	20230831	111849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3900	-30	5	-0.76	97676225	25010	35.09	3915	3935	3880	5100	2755	3930	3905.49	0.83	218	3986	3957	3906	3877	3826	3972	3892	82	1170	100	2820	5	1	82045350	3200	12.26	1.09	12	0.03	318.00	3581.00	4980	20230420	-21.69	2690	20230103	44.98	4980	-21.69	20230420	2690	44.98	20230103	4980	-21.69	20230420	2690	44.98	20230103	1.71	N	232140	100	82 억	678114	N	N	0	N	N
8	20230831	101503	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3915	-15	5	-0.38	72430170	18557	26.03	3915	3935	3880	5100	2755	3930	3903.12	0.83	-152	3986	3957	3906	3877	3826	3972	3892	82	1170	100	2820	5	1	82045350	3212	12.31	1.09	12	0.02	318.00	3581.00	4980	20230420	-21.39	2690	20230103	45.54	4980	-21.39	20230420	2690	45.54	20230103	4980	-21.39	20230420	2690	45.54	20230103	1.71	N	232140	100	82 억	678114	N	N	0	N	N
9	20230831	091334	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3885	-45	5	-1.15	38478760	9884	13.87	3915	3930	3880	5100	2755	3930	3893.04	0.83	-1039	3986	3957	3906	3877	3826	3972	3892	82	1170	100	2820	5	1	82045350	3187	12.22	1.08	12	0.01	318.00	3581.00	4980	20230420	-21.99	2690	20230103	44.42	4980	-21.99	20230420	2690	44.42	20230103	4980	-21.99	20230420	2690	44.42	20230103	1.71	N	232140	100	82 억	678114	N	N	0	N	N
10	20230830	161020	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3930	95	2	2.48	275357275	70495	91.78	3880	3935	3855	4985	2685	3835	3906.05	0.82	6593	3945	3890	3820	3765	3695	3917	3792	82	1150	100	2760	5	1	82045350	3224	12.36	1.10	12	0.09	318.00	3581.00	4980	20230420	-21.08	2690	20230103	46.10	4980	-21.08	20230420	2690	46.10	20230103	4980	-21.08	20230420	2690	46.10	20230103	1.70	N	232140	100	82 억	670627	N	N	0	N	N
11	20230830	151232	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3920	85	2	2.22	270486235	69255	90.16	3880	3935	3855	4985	2685	3835	3905.66	0.82	6645	3945	3890	3820	3765	3695	3917	3792	82	1150	100	2760	5	1	82045350	3216	12.33	1.09	12	0.08	318.00	3581.00	4980	20230420	-21.29	2690	20230103	45.72	4980	-21.29	20230420	2690	45.72	20230103	4980	-21.29	20230420	2690	45.72	20230103	1.70	N	232140	100	82 억	670627	N	N	0	N	N
12	20230830	141323	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3930	95	2	2.48	246267680	63080	82.12	3880	3935	3855	4985	2685	3835	3904.05	0.82	6792	3945	3890	3820	3765	3695	3917	3792	82	1150	100	2760	5	1	82045350	3224	12.36	1.10	12	0.08	318.00	3581.00	4980	20230420	-21.08	2690	20230103	46.10	4980	-21.08	20230420	2690	46.10	20230103	4980	-21.08	20230420	2690	46.10	20230103	1.70	N	232140	100	82 억	670627	N	N	0	N	N
13	20230830	131314	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3915	80	2	2.09	200077405	51322	66.82	3880	3930	3855	4985	2685	3835	3898.47	0.82	6889	3945	3890	3820	3765	3695	3917	3792	82	1150	100	2760	5	1	82045350	3212	12.31	1.09	12	0.06	318.00	3581.00	4980	20230420	-21.39	2690	20230103	45.54	4980	-21.39	20230420	2690	45.54	20230103	4980	-21.39	20230420	2690	45.54	20230103	1.70	N	232140	100	82 억	670627	N	N	0	N	N
14	20230830	121326	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3910	75	2	1.96	171187015	43925	57.19	3880	3930	3855	4985	2685	3835	3897.26	0.82	5646	3945	3890	3820	3765	3695	3917	3792	82	1150	100	2760	5	1	82045350	3208	12.30	1.09	12	0.05	318.00	3581.00	4980	20230420	-21.49	2690	20230103	45.35	4980	-21.49	20230420	2690	45.35	20230103	4980	-21.49	20230420	2690	45.35	20230103	1.70	N	232140	100	82 억	670627	N	N	0	N	N
15	20230830	111834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3885	50	2	1.30	116507395	29955	39.00	3880	3905	3855	4985	2685	3835	3889.41	0.82	5891	3945	3890	3820	3765	3695	3917	3792	82	1150	100	2760	5	1	82045350	3187	12.22	1.08	12	0.04	318.00	3581.00	4980	20230420	-21.99	2690	20230103	44.42	4980	-21.99	20230420	2690	44.42	20230103	4980	-21.99	20230420	2690	44.42	20230103	1.70	N	232140	100	82 억	670627	N	N	0	N	N
16	20230830	101404	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3900	65	2	1.69	80313805	20643	26.88	3880	3905	3855	4985	2685	3835	3890.61	0.82	3568	3945	3890	3820	3765	3695	3917	3792	82	1150	100	2760	5	1	82045350	3200	12.26	1.09	12	0.03	318.00	3581.00	4980	20230420	-21.69	2690	20230103	44.98	4980	-21.69	20230420	2690	44.98	20230103	4980	-21.69	20230420	2690	44.98	20230103	1.70	N	232140	100	82 억	670627	N	N	0	N	N
17	20230830	091308	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3890	55	2	1.43	19060265	4898	6.38	3880	3905	3875	4985	2685	3835	3891.44	0.82	554	3945	3890	3820	3765	3695	3917	3792	82	1150	100	2760	5	1	82045350	3192	12.23	1.09	12	0.01	318.00	3581.00	4980	20230420	-21.89	2690	20230103	44.61	4980	-21.89	20230420	2690	44.61	20230103	4980	-21.89	20230420	2690	44.61	20230103	1.70	N	232140	100	82 억	670627	N	N	0	N	N
18	20230829	161012	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3835	75	2	1.99	292974245	76610	117.08	3760	3875	3750	4885	2635	3760	3824.23	0.79	19449	3820	3790	3765	3735	3710	3777	3722	82	1125	100	2700	5	1	82045350	3146	12.06	1.07	12	0.09	318.00	3581.00	4980	20230420	-22.99	2690	20230103	42.57	4980	-22.99	20230420	2690	42.57	20230103	4980	-22.99	20230420	2690	42.57	20230103	1.70	N	232140	100	82 억	650897	N	N	0	N	N
19	20230829	151240	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3835	75	2	1.99	283400625	74111	113.26	3760	3875	3750	4885	2635	3760	3824.00	0.79	19523	3820	3790	3765	3735	3710	3777	3722	82	1125	100	2700	5	1	82045350	3146	12.06	1.07	12	0.09	318.00	3581.00	4980	20230420	-22.99	2690	20230103	42.57	4980	-22.99	20230420	2690	42.57	20230103	4980	-22.99	20230420	2690	42.57	20230103	1.70	N	232140	100	82 억	650897	N	N	0	N	N
20	20230829	141406	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3840	80	2	2.13	261126170	68313	104.40	3760	3875	3750	4885	2635	3760	3822.50	0.79	15992	3820	3790	3765	3735	3710	3777	3722	82	1125	100	2700	5	1	82045350	3151	12.08	1.07	12	0.08	318.00	3581.00	4980	20230420	-22.89	2690	20230103	42.75	4980	-22.89	20230420	2690	42.75	20230103	4980	-22.89	20230420	2690	42.75	20230103	1.70	N	232140	100	82 억	650897	N	N	0	N	N
21	20230829	131308	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3870	110	2	2.93	216325060	56676	86.61	3760	3875	3750	4885	2635	3760	3816.87	0.79	15898	3820	3790	3765	3735	3710	3777	3722	82	1125	100	2700	5	1	82045350	3175	12.17	1.08	12	0.07	318.00	3581.00	4980	20230420	-22.29	2690	20230103	43.87	4980	-22.29	20230420	2690	43.87	20230103	4980	-22.29	20230420	2690	43.87	20230103	1.70	N	232140	100	82 억	650897	N	N	0	N	N
22	20230829	121400	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3850	90	2	2.39	188372920	49428	75.54	3760	3855	3750	4885	2635	3760	3811.06	0.79	13141	3820	3790	3765	3735	3710	3777	3722	82	1125	100	2700	5	1	82045350	3159	12.11	1.08	12	0.06	318.00	3581.00	4980	20230420	-22.69	2690	20230103	43.12	4980	-22.69	20230420	2690	43.12	20230103	4980	-22.69	20230420	2690	43.12	20230103	1.70	N	232140	100	82 억	650897	N	N	0	N	N
23	20230829	112047	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3830	70	2	1.86	117071135	30826	47.11	3760	3835	3750	4885	2635	3760	3797.80	0.79	8142	3820	3790	3765	3735	3710	3777	3722	82	1125	100	2700	5	1	82045350	3142	12.04	1.07	12	0.04	318.00	3581.00	4980	20230420	-23.09	2690	20230103	42.38	4980	-23.09	20230420	2690	42.38	20230103	4980	-23.09	20230420	2690	42.38	20230103	1.70	N	232140	100	82 억	650897	N	N	0	N	N
24	20230829	101500	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3800	40	2	1.06	76359105	20157	30.80	3760	3815	3750	4885	2635	3760	3788.22	0.79	4767	3820	3790	3765	3735	3710	3777	3722	82	1125	100	2700	5	1	82045350	3118	11.95	1.06	12	0.02	318.00	3581.00	4980	20230420	-23.69	2690	20230103	41.26	4980	-23.69	20230420	2690	41.26	20230103	4980	-23.69	20230420	2690	41.26	20230103	1.70	N	232140	100	82 억	650897	N	N	0	N	N
25	20230829	090956	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3750	-10	5	-0.27	16656500	4433	6.77	3760	3760	3750	4885	2635	3760	3757.39	0.79	2334	3820	3790	3765	3735	3710	3777	3722	82	1125	100	2700	5	1	82045350	3077	11.79	1.05	12	0.01	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.70	N	232140	100	82 억	650897	N	N	0	N	N
26	20230828	160943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3760	10	2	0.27	245909315	65411	79.24	3790	3795	3740	4875	2625	3750	3759.45	0.80	-1385	3826	3787	3761	3722	3696	3775	3710	82	1125	100	2700	5	1	82045350	3085	11.82	1.05	12	0.08	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.71	N	232140	100	82 억	652282	N	N	0	N	N
27	20230828	150953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3750	0	3	0.00	242527215	64511	78.15	3790	3795	3740	4875	2625	3750	3759.47	0.80	-1076	3826	3787	3761	3722	3696	3775	3710	82	1125	100	2700	5	1	82045350	3077	11.79	1.05	12	0.08	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.71	N	232140	100	82 억	652282	N	N	0	N	N
28	20230828	140955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3760	10	2	0.27	224420950	59686	72.30	3790	3795	3740	4875	2625	3750	3760.03	0.80	-1727	3826	3787	3761	3722	3696	3775	3710	82	1125	100	2700	5	1	82045350	3085	11.82	1.05	12	0.07	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.71	N	232140	100	82 억	652282	N	N	0	N	N
29	20230828	131004	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3755	5	2	0.13	165883350	44078	53.39	3790	3795	3740	4875	2625	3750	3763.40	0.80	-4611	3826	3787	3761	3722	3696	3775	3710	82	1125	100	2700	5	1	82045350	3081	11.81	1.05	12	0.05	318.00	3581.00	4980	20230420	-24.60	2690	20230103	39.59	4980	-24.60	20230420	2690	39.59	20230103	4980	-24.60	20230420	2690	39.59	20230103	1.71	N	232140	100	82 억	652282	N	N	0	N	N
30	20230828	120957	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3760	10	2	0.27	129313070	34349	41.61	3790	3795	3740	4875	2625	3750	3764.68	0.80	-6953	3826	3787	3761	3722	3696	3775	3710	82	1125	100	2700	5	1	82045350	3085	11.82	1.05	12	0.04	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.71	N	232140	100	82 억	652282	N	N	0	N	N
31	20230828	110952	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3790	40	2	1.07	110428075	29344	35.55	3790	3795	3740	4875	2625	3750	3763.23	0.80	-6854	3826	3787	3761	3722	3696	3775	3710	82	1125	100	2700	5	1	82045350	3110	11.92	1.06	12	0.04	318.00	3581.00	4980	20230420	-23.90	2690	20230103	40.89	4980	-23.90	20230420	2690	40.89	20230103	4980	-23.90	20230420	2690	40.89	20230103	1.71	N	232140	100	82 억	652282	N	N	0	N	N
32	20230828	100942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3765	15	2	0.40	65800760	17513	21.21	3790	3795	3740	4875	2625	3750	3757.25	0.80	-6067	3826	3787	3761	3722	3696	3775	3710	82	1125	100	2700	5	1	82045350	3089	11.84	1.05	12	0.02	318.00	3581.00	4980	20230420	-24.40	2690	20230103	39.96	4980	-24.40	20230420	2690	39.96	20230103	4980	-24.40	20230420	2690	39.96	20230103	1.71	N	232140	100	82 억	652282	N	N	0	N	N
33	20230828	090955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3755	5	2	0.13	17420970	4622	5.60	3790	3795	3750	4875	2625	3750	3769.14	0.80	-2123	3826	3787	3761	3722	3696	3775	3710	82	1125	100	2700	5	1	82045350	3081	11.81	1.05	12	0.01	318.00	3581.00	4980	20230420	-24.60	2690	20230103	39.59	4980	-24.60	20230420	2690	39.59	20230103	4980	-24.60	20230420	2690	39.59	20230103	1.71	N	232140	100	82 억	652282	N	N	0	N	N
34	20230825	160948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3750	-95	5	-2.47	309129570	82206	78.00	3800	3800	3735	4995	2695	3845	3760.54	0.82	-17407	3928	3886	3853	3811	3778	3907	3832	82	1150	100	2760	5	1	82045350	3077	11.79	1.05	12	0.10	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.70	N	232140	100	82 억	669572	N	N	0	N	N
35	20230825	150954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3760	-85	5	-2.21	292834385	77860	73.87	3800	3800	3735	4995	2695	3845	3761.04	0.82	-16362	3928	3886	3853	3811	3778	3907	3832	82	1150	100	2760	5	1	82045350	3085	11.82	1.05	12	0.09	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.70	N	232140	100	82 억	669572	N	N	0	N	N
36	20230825	140952	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3750	-95	5	-2.47	253046060	67243	63.80	3800	3800	3735	4995	2695	3845	3763.16	0.82	-15406	3928	3886	3853	3811	3778	3907	3832	82	1150	100	2760	5	1	82045350	3077	11.79	1.05	12	0.08	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.70	N	232140	100	82 억	669572	N	N	0	N	N
37	20230825	130948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3745	-100	5	-2.60	236735705	62893	59.67	3800	3800	3735	4995	2695	3845	3764.10	0.82	-14912	3928	3886	3853	3811	3778	3907	3832	82	1150	100	2760	5	1	82045350	3073	11.78	1.05	12	0.08	318.00	3581.00	4980	20230420	-24.80	2690	20230103	39.22	4980	-24.80	20230420	2690	39.22	20230103	4980	-24.80	20230420	2690	39.22	20230103	1.70	N	232140	100	82 억	669572	N	N	0	N	N
38	20230825	120949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3755	-90	5	-2.34	201195060	53393	50.66	3800	3800	3735	4995	2695	3845	3768.19	0.82	-14388	3928	3886	3853	3811	3778	3907	3832	82	1150	100	2760	5	1	82045350	3081	11.81	1.05	12	0.07	318.00	3581.00	4980	20230420	-24.60	2690	20230103	39.59	4980	-24.60	20230420	2690	39.59	20230103	4980	-24.60	20230420	2690	39.59	20230103	1.70	N	232140	100	82 억	669572	N	N	0	N	N
39	20230825	110948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3765	-80	5	-2.08	130098645	34415	32.65	3800	3800	3750	4995	2695	3845	3780.29	0.82	-13545	3928	3886	3853	3811	3778	3907	3832	82	1150	100	2760	5	1	82045350	3089	11.84	1.05	12	0.04	318.00	3581.00	4980	20230420	-24.40	2690	20230103	39.96	4980	-24.40	20230420	2690	39.96	20230103	4980	-24.40	20230420	2690	39.96	20230103	1.70	N	232140	100	82 억	669572	N	N	0	N	N
40	20230825	100953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3770	-75	5	-1.95	120956525	31987	30.35	3800	3800	3750	4995	2695	3845	3781.43	0.82	-12288	3928	3886	3853	3811	3778	3907	3832	82	1150	100	2760	5	1	82045350	3093	11.86	1.05	12	0.04	318.00	3581.00	4980	20230420	-24.30	2690	20230103	40.15	4980	-24.30	20230420	2690	40.15	20230103	4980	-24.30	20230420	2690	40.15	20230103	1.70	N	232140	100	82 억	669572	N	N	0	N	N
41	20230825	090946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3785	-60	5	-1.56	78269075	20662	19.60	3800	3800	3750	4995	2695	3845	3788.07	0.82	-9000	3928	3886	3853	3811	3778	3907	3832	82	1150	100	2760	5	1	82045350	3105	11.90	1.06	12	0.03	318.00	3581.00	4980	20230420	-24.00	2690	20230103	40.71	4980	-24.00	20230420	2690	40.71	20230103	4980	-24.00	20230420	2690	40.71	20230103	1.70	N	232140	100	82 억	669572	N	N	0	N	N
42	20230824	160941	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3845	60	2	1.59	396947245	103144	201.95	3840	3895	3820	4920	2650	3785	3848.48	0.81	5479	3848	3816	3773	3741	3698	3832	3757	82	1135	100	2720	5	1	82045350	3155	12.09	1.07	12	0.13	318.00	3581.00	4980	20230420	-22.79	2690	20230103	42.94	4980	-22.79	20230420	2690	42.94	20230103	4980	-22.79	20230420	2690	42.94	20230103	1.70	N	232140	100	82 억	664197	N	N	0	N	N
43	20230824	150940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3840	55	2	1.45	389097910	101101	197.95	3840	3895	3820	4920	2650	3785	3848.61	0.81	6227	3848	3816	3773	3741	3698	3832	3757	82	1135	100	2720	5	1	82045350	3151	12.08	1.07	12	0.12	318.00	3581.00	4980	20230420	-22.89	2690	20230103	42.75	4980	-22.89	20230420	2690	42.75	20230103	4980	-22.89	20230420	2690	42.75	20230103	1.70	N	232140	100	82 억	664197	N	N	0	N	N
44	20230824	140942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3835	50	2	1.32	353612930	91860	179.86	3840	3895	3820	4920	2650	3785	3849.48	0.81	11665	3848	3816	3773	3741	3698	3832	3757	82	1135	100	2720	5	1	82045350	3146	12.06	1.07	12	0.11	318.00	3581.00	4980	20230420	-22.99	2690	20230103	42.57	4980	-22.99	20230420	2690	42.57	20230103	4980	-22.99	20230420	2690	42.57	20230103	1.70	N	232140	100	82 억	664197	N	N	0	N	N
45	20230824	130945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3845	60	2	1.59	332026995	86240	168.85	3840	3895	3820	4920	2650	3785	3850.03	0.81	12734	3848	3816	3773	3741	3698	3832	3757	82	1135	100	2720	5	1	82045350	3155	12.09	1.07	12	0.11	318.00	3581.00	4980	20230420	-22.79	2690	20230103	42.94	4980	-22.79	20230420	2690	42.94	20230103	4980	-22.79	20230420	2690	42.94	20230103	1.70	N	232140	100	82 억	664197	N	N	0	N	N
46	20230824	120948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3845	60	2	1.59	310032705	80508	157.63	3840	3895	3820	4920	2650	3785	3850.96	0.81	13823	3848	3816	3773	3741	3698	3832	3757	82	1135	100	2720	5	1	82045350	3155	12.09	1.07	12	0.10	318.00	3581.00	4980	20230420	-22.79	2690	20230103	42.94	4980	-22.79	20230420	2690	42.94	20230103	4980	-22.79	20230420	2690	42.94	20230103	1.70	N	232140	100	82 억	664197	N	N	0	N	N
47	20230824	110944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3840	55	2	1.45	276055590	71679	140.34	3840	3895	3820	4920	2650	3785	3851.28	0.81	15786	3848	3816	3773	3741	3698	3832	3757	82	1135	100	2720	5	1	82045350	3151	12.08	1.07	12	0.09	318.00	3581.00	4980	20230420	-22.89	2690	20230103	42.75	4980	-22.89	20230420	2690	42.75	20230103	4980	-22.89	20230420	2690	42.75	20230103	1.70	N	232140	100	82 억	664197	N	N	0	N	N
48	20230824	100940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3860	75	2	1.98	202121385	52496	102.78	3840	3895	3820	4920	2650	3785	3850.22	0.81	17865	3848	3816	3773	3741	3698	3832	3757	82	1135	100	2720	5	1	82045350	3167	12.14	1.08	12	0.06	318.00	3581.00	4980	20230420	-22.49	2690	20230103	43.49	4980	-22.49	20230420	2690	43.49	20230103	4980	-22.49	20230420	2690	43.49	20230103	1.70	N	232140	100	82 억	664197	N	N	0	N	N
49	20230824	090942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3840	55	2	1.45	34544620	9004	17.63	3840	3870	3825	4920	2650	3785	3836.59	0.81	2628	3848	3816	3773	3741	3698	3832	3757	82	1135	100	2720	5	1	82045350	3151	12.08	1.07	12	0.01	318.00	3581.00	4980	20230420	-22.89	2690	20230103	42.75	4980	-22.89	20230420	2690	42.75	20230103	4980	-22.89	20230420	2690	42.75	20230103	1.70	N	232140	100	82 억	664197	N	N	0	N	N
50	20230823	160938	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3785	25	2	0.66	190003420	50269	50.65	3760	3805	3730	4885	2635	3760	3779.50	0.81	1379	3916	3837	3791	3712	3666	3815	3690	82	1125	100	2700	5	1	82045350	3105	11.90	1.06	12	0.06	318.00	3581.00	4980	20230420	-24.00	2690	20230103	40.71	4980	-24.00	20230420	2690	40.71	20230103	4980	-24.00	20230420	2690	40.71	20230103	1.70	N	232140	100	82 억	662818	N	N	0	N	N
51	20230823	150936	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3770	10	2	0.27	174784360	46244	46.60	3760	3805	3730	4885	2635	3760	3779.61	0.81	1644	3916	3837	3791	3712	3666	3815	3690	82	1125	100	2700	5	1	82045350	3093	11.86	1.05	12	0.06	318.00	3581.00	4980	20230420	-24.30	2690	20230103	40.15	4980	-24.30	20230420	2690	40.15	20230103	4980	-24.30	20230420	2690	40.15	20230103	1.70	N	232140	100	82 억	662818	N	N	0	N	N
52	20230823	140946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3770	10	2	0.27	166793860	44122	44.46	3760	3805	3730	4885	2635	3760	3780.29	0.81	2116	3916	3837	3791	3712	3666	3815	3690	82	1125	100	2700	5	1	82045350	3093	11.86	1.05	12	0.05	318.00	3581.00	4980	20230420	-24.30	2690	20230103	40.15	4980	-24.30	20230420	2690	40.15	20230103	4980	-24.30	20230420	2690	40.15	20230103	1.70	N	232140	100	82 억	662818	N	N	0	N	N
53	20230823	130936	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3780	20	2	0.53	147394825	38984	39.28	3760	3805	3730	4885	2635	3760	3780.91	0.81	2723	3916	3837	3791	3712	3666	3815	3690	82	1125	100	2700	5	1	82045350	3101	11.89	1.06	12	0.05	318.00	3581.00	4980	20230420	-24.10	2690	20230103	40.52	4980	-24.10	20230420	2690	40.52	20230103	4980	-24.10	20230420	2690	40.52	20230103	1.70	N	232140	100	82 억	662818	N	N	0	N	N
54	20230823	120943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3795	35	2	0.93	132171030	34967	35.23	3760	3805	3730	4885	2635	3760	3779.88	0.81	3630	3916	3837	3791	3712	3666	3815	3690	82	1125	100	2700	5	1	82045350	3114	11.93	1.06	12	0.04	318.00	3581.00	4980	20230420	-23.80	2690	20230103	41.08	4980	-23.80	20230420	2690	41.08	20230103	4980	-23.80	20230420	2690	41.08	20230103	1.70	N	232140	100	82 억	662818	N	N	0	N	N
55	20230823	110938	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3785	25	2	0.66	95240940	25240	25.43	3760	3805	3730	4885	2635	3760	3773.41	0.81	1649	3916	3837	3791	3712	3666	3815	3690	82	1125	100	2700	5	1	82045350	3105	11.90	1.06	12	0.03	318.00	3581.00	4980	20230420	-24.00	2690	20230103	40.71	4980	-24.00	20230420	2690	40.71	20230103	4980	-24.00	20230420	2690	40.71	20230103	1.70	N	232140	100	82 억	662818	N	N	0	N	N
56	20230823	100939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3775	15	2	0.40	51170125	13621	13.73	3760	3795	3730	4885	2635	3760	3756.71	0.81	3658	3916	3837	3791	3712	3666	3815	3690	82	1125	100	2700	5	1	82045350	3097	11.87	1.05	12	0.02	318.00	3581.00	4980	20230420	-24.20	2690	20230103	40.33	4980	-24.20	20230420	2690	40.33	20230103	4980	-24.20	20230420	2690	40.33	20230103	1.70	N	232140	100	82 억	662818	N	N	0	N	N
57	20230823	090946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3735	-25	5	-0.66	22100795	5915	5.96	3760	3760	3730	4885	2635	3760	3736.40	0.81	2895	3916	3837	3791	3712	3666	3815	3690	82	1125	100	2700	5	1	82045350	3064	11.75	1.04	12	0.01	318.00	3581.00	4980	20230420	-25.00	2690	20230103	38.85	4980	-25.00	20230420	2690	38.85	20230103	4980	-25.00	20230420	2690	38.85	20230103	1.70	N	232140	100	82 억	662818	N	N	0	N	N
58	20230822	160934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3760	-45	5	-1.18	374331430	99102	124.56	3820	3870	3745	4945	2665	3805	3777.26	0.85	-33676	3905	3855	3785	3735	3665	3880	3760	82	1140	100	2730	5	1	82045350	3085	11.82	1.05	12	0.12	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.71	N	232140	100	82 억	696494	N	N	0	N	N
59	20230822	150933	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3760	-45	5	-1.18	353501690	93562	117.60	3820	3870	3745	4945	2665	3805	3778.26	0.85	-32859	3905	3855	3785	3735	3665	3880	3760	82	1140	100	2730	5	1	82045350	3085	11.82	1.05	12	0.11	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.71	N	232140	100	82 억	696494	N	N	0	N	N
60	20230822	140934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3775	-30	5	-0.79	303404705	80251	100.87	3820	3870	3745	4945	2665	3805	3780.70	0.85	-29819	3905	3855	3785	3735	3665	3880	3760	82	1140	100	2730	5	1	82045350	3097	11.87	1.05	12	0.10	318.00	3581.00	4980	20230420	-24.20	2690	20230103	40.33	4980	-24.20	20230420	2690	40.33	20230103	4980	-24.20	20230420	2690	40.33	20230103	1.71	N	232140	100	82 억	696494	N	N	0	N	N
61	20230822	130931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3760	-45	5	-1.18	242498395	64065	80.52	3820	3870	3745	4945	2665	3805	3785.19	0.85	-21575	3905	3855	3785	3735	3665	3880	3760	82	1140	100	2730	5	1	82045350	3085	11.82	1.05	12	0.08	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.71	N	232140	100	82 억	696494	N	N	0	N	N
62	20230822	120919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3750	-55	5	-1.45	208841260	55091	69.24	3820	3870	3750	4945	2665	3805	3790.84	0.85	-21125	3905	3855	3785	3735	3665	3880	3760	82	1140	100	2730	5	1	82045350	3077	11.79	1.05	12	0.07	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.71	N	232140	100	82 억	696494	N	N	0	N	N
63	20230822	110932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3760	-45	5	-1.18	163415335	42992	54.04	3820	3870	3750	4945	2665	3805	3801.06	0.85	-20428	3905	3855	3785	3735	3665	3880	3760	82	1140	100	2730	5	1	82045350	3085	11.82	1.05	12	0.05	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.71	N	232140	100	82 억	696494	N	N	0	N	N
64	20230822	100929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3755	-50	5	-1.31	127813670	33522	42.13	3820	3870	3755	4945	2665	3805	3812.83	0.85	-15232	3905	3855	3785	3735	3665	3880	3760	82	1140	100	2730	5	1	82045350	3081	11.81	1.05	12	0.04	318.00	3581.00	4980	20230420	-24.60	2690	20230103	39.59	4980	-24.60	20230420	2690	39.59	20230103	4980	-24.60	20230420	2690	39.59	20230103	1.71	N	232140	100	82 억	696494	N	N	0	N	N
65	20230822	090929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3845	40	2	1.05	17497195	4551	5.72	3820	3870	3820	4945	2665	3805	3844.69	0.85	828	3905	3855	3785	3735	3665	3880	3760	82	1140	100	2730	5	1	82045350	3155	12.09	1.07	12	0.01	318.00	3581.00	4980	20230420	-22.79	2690	20230103	42.94	4980	-22.79	20230420	2690	42.94	20230103	4980	-22.79	20230420	2690	42.94	20230103	1.71	N	232140	100	82 억	696494	N	N	0	N	N
66	20230821	160927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3805	10	2	0.26	298806540	79110	135.39	3765	3835	3715	4930	2660	3795	3777.10	0.86	-12270	3925	3860	3780	3715	3635	3892	3747	82	1135	100	2730	5	1	82045350	3122	11.97	1.06	12	0.10	318.00	3581.00	4980	20230420	-23.59	2690	20230103	41.45	4980	-23.59	20230420	2690	41.45	20230103	4980	-23.59	20230420	2690	41.45	20230103	1.74	N	232140	100	82 억	708765	N	N	0	N	N
67	20230821	150933	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3800	5	2	0.13	290450175	76913	131.63	3765	3835	3715	4930	2660	3795	3776.35	0.86	-11519	3925	3860	3780	3715	3635	3892	3747	82	1135	100	2730	5	1	82045350	3118	11.95	1.06	12	0.09	318.00	3581.00	4980	20230420	-23.69	2690	20230103	41.26	4980	-23.69	20230420	2690	41.26	20230103	4980	-23.69	20230420	2690	41.26	20230103	1.74	N	232140	100	82 억	708765	N	N	0	N	N
68	20230821	140929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3795	0	3	0.00	250790105	66461	113.74	3765	3835	3715	4930	2660	3795	3773.49	0.86	-7385	3925	3860	3780	3715	3635	3892	3747	82	1135	100	2730	5	1	82045350	3114	11.93	1.06	12	0.08	318.00	3581.00	4980	20230420	-23.80	2690	20230103	41.08	4980	-23.80	20230420	2690	41.08	20230103	4980	-23.80	20230420	2690	41.08	20230103	1.74	N	232140	100	82 억	708765	N	N	0	N	N
69	20230821	130940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3785	-10	5	-0.26	217118530	57584	98.55	3765	3835	3715	4930	2660	3795	3770.47	0.86	-6426	3925	3860	3780	3715	3635	3892	3747	82	1135	100	2730	5	1	82045350	3105	11.90	1.06	12	0.07	318.00	3581.00	4980	20230420	-24.00	2690	20230103	40.71	4980	-24.00	20230420	2690	40.71	20230103	4980	-24.00	20230420	2690	40.71	20230103	1.74	N	232140	100	82 억	708765	N	N	0	N	N
70	20230821	120937	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3765	-30	5	-0.79	203561385	53991	92.40	3765	3835	3715	4930	2660	3795	3770.28	0.86	-5567	3925	3860	3780	3715	3635	3892	3747	82	1135	100	2730	5	1	82045350	3089	11.84	1.05	12	0.07	318.00	3581.00	4980	20230420	-24.40	2690	20230103	39.96	4980	-24.40	20230420	2690	39.96	20230103	4980	-24.40	20230420	2690	39.96	20230103	1.74	N	232140	100	82 억	708765	N	N	0	N	N
71	20230821	110928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3770	-25	5	-0.66	168123070	44569	76.28	3765	3835	3715	4930	2660	3795	3772.20	0.86	-4386	3925	3860	3780	3715	3635	3892	3747	82	1135	100	2730	5	1	82045350	3093	11.86	1.05	12	0.05	318.00	3581.00	4980	20230420	-24.30	2690	20230103	40.15	4980	-24.30	20230420	2690	40.15	20230103	4980	-24.30	20230420	2690	40.15	20230103	1.74	N	232140	100	82 억	708765	N	N	0	N	N
72	20230821	100927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3795	0	3	0.00	64507445	17033	29.15	3765	3835	3765	4930	2660	3795	3787.20	0.86	-1221	3925	3860	3780	3715	3635	3892	3747	82	1135	100	2730	5	1	82045350	3114	11.93	1.06	12	0.02	318.00	3581.00	4980	20230420	-23.80	2690	20230103	41.08	4980	-23.80	20230420	2690	41.08	20230103	4980	-23.80	20230420	2690	41.08	20230103	1.74	N	232140	100	82 억	708765	N	N	0	N	N
73	20230821	090936	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3770	-25	5	-0.66	20366960	5402	9.25	3765	3795	3765	4930	2660	3795	3770.26	0.86	1902	3925	3860	3780	3715	3635	3892	3747	82	1135	100	2730	5	1	82045350	3093	11.86	1.05	12	0.01	318.00	3581.00	4980	20230420	-24.30	2690	20230103	40.15	4980	-24.30	20230420	2690	40.15	20230103	4980	-24.30	20230420	2690	40.15	20230103	1.74	N	232140	100	82 억	708765	N	N	0	N	N
74	20230818	160928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3795	5	2	0.13	217260485	57396	50.36	3700	3845	3700	4925	2655	3790	3785.28	0.85	8086	3943	3866	3748	3671	3553	3905	3710	82	1135	100	2720	5	1	82045350	3114	11.93	1.06	12	0.07	318.00	3581.00	4980	20230420	-23.80	2690	20230103	41.08	4980	-23.80	20230420	2690	41.08	20230103	4980	-23.80	20230420	2690	41.08	20230103	1.75	N	232140	100	82 억	700663	N	N	0	N	N
75	20230818	150920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3785	-5	5	-0.13	200899270	53080	46.57	3700	3845	3700	4925	2655	3790	3784.84	0.85	6899	3943	3866	3748	3671	3553	3905	3710	82	1135	100	2720	5	1	82045350	3105	11.90	1.06	12	0.06	318.00	3581.00	4980	20230420	-24.00	2690	20230103	40.71	4980	-24.00	20230420	2690	40.71	20230103	4980	-24.00	20230420	2690	40.71	20230103	1.75	N	232140	100	82 억	700663	N	N	0	N	N
76	20230818	140927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3795	5	2	0.13	193503435	51126	44.86	3700	3845	3700	4925	2655	3790	3784.83	0.85	7713	3943	3866	3748	3671	3553	3905	3710	82	1135	100	2720	5	1	82045350	3114	11.93	1.06	12	0.06	318.00	3581.00	4980	20230420	-23.80	2690	20230103	41.08	4980	-23.80	20230420	2690	41.08	20230103	4980	-23.80	20230420	2690	41.08	20230103	1.75	N	232140	100	82 억	700663	N	N	0	N	N
77	20230818	130920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3805	15	2	0.40	160590900	42478	37.27	3700	3845	3700	4925	2655	3790	3780.57	0.85	9023	3943	3866	3748	3671	3553	3905	3710	82	1135	100	2720	5	1	82045350	3122	11.97	1.06	12	0.05	318.00	3581.00	4980	20230420	-23.59	2690	20230103	41.45	4980	-23.59	20230420	2690	41.45	20230103	4980	-23.59	20230420	2690	41.45	20230103	1.75	N	232140	100	82 억	700663	N	N	0	N	N
78	20230818	120932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3820	30	2	0.79	156084420	41293	36.23	3700	3845	3700	4925	2655	3790	3779.92	0.85	9123	3943	3866	3748	3671	3553	3905	3710	82	1135	100	2720	5	1	82045350	3134	12.01	1.07	12	0.05	318.00	3581.00	4980	20230420	-23.29	2690	20230103	42.01	4980	-23.29	20230420	2690	42.01	20230103	4980	-23.29	20230420	2690	42.01	20230103	1.75	N	232140	100	82 억	700663	N	N	0	N	N
79	20230818	110923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3830	40	2	1.06	126559495	33570	29.46	3700	3840	3700	4925	2655	3790	3770.02	0.85	12158	3943	3866	3748	3671	3553	3905	3710	82	1135	100	2720	5	1	82045350	3142	12.04	1.07	12	0.04	318.00	3581.00	4980	20230420	-23.09	2690	20230103	42.38	4980	-23.09	20230420	2690	42.38	20230103	4980	-23.09	20230420	2690	42.38	20230103	1.75	N	232140	100	82 억	700663	N	N	0	N	N
80	20230818	100928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3760	-30	5	-0.79	60696635	16268	14.27	3700	3790	3700	4925	2655	3790	3731.04	0.85	4438	3943	3866	3748	3671	3553	3905	3710	82	1135	100	2720	5	1	82045350	3085	11.82	1.05	12	0.02	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.75	N	232140	100	82 억	700663	N	N	0	N	N
81	20230818	090932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3700	-90	5	-2.37	12031030	3237	2.84	3700	3790	3700	4925	2655	3790	3716.72	0.85	-902	3943	3866	3748	3671	3553	3905	3710	82	1135	100	2720	5	1	82045350	3036	11.64	1.03	12	0.00	318.00	3581.00	4980	20230420	-25.70	2690	20230103	37.55	4980	-25.70	20230420	2690	37.55	20230103	4980	-25.70	20230420	2690	37.55	20230103	1.75	N	232140	100	82 억	700663	N	N	0	N	N
82	20230817	160928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3790	40	2	1.07	422255325	113689	50.30	3710	3825	3630	4875	2625	3750	3712.89	0.85	4897	3873	3811	3773	3711	3673	3792	3692	82	1125	100	2700	5	1	82045350	3110	11.92	1.06	12	0.14	318.00	3581.00	4980	20230420	-23.90	2690	20230103	40.89	4980	-23.90	20230420	2690	40.89	20230103	4980	-23.90	20230420	2690	40.89	20230103	1.76	N	232140	100	82 억	695745	N	N	0	N	N
83	20230817	150934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3800	50	2	1.33	404406745	108981	48.22	3710	3825	3630	4875	2625	3750	3710.80	0.85	5539	3873	3811	3773	3711	3673	3792	3692	82	1125	100	2700	5	1	82045350	3118	11.95	1.06	12	0.13	318.00	3581.00	4980	20230420	-23.69	2690	20230103	41.26	4980	-23.69	20230420	2690	41.26	20230103	4980	-23.69	20230420	2690	41.26	20230103	1.76	N	232140	100	82 억	695745	N	N	0	N	N
84	20230817	140925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3810	60	2	1.60	367256005	99187	43.88	3710	3825	3630	4875	2625	3750	3702.66	0.85	6809	3873	3811	3773	3711	3673	3792	3692	82	1125	100	2700	5	1	82045350	3126	11.98	1.06	12	0.12	318.00	3581.00	4980	20230420	-23.49	2690	20230103	41.64	4980	-23.49	20230420	2690	41.64	20230103	4980	-23.49	20230420	2690	41.64	20230103	1.76	N	232140	100	82 억	695745	N	N	0	N	N
85	20230817	130922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3780	30	2	0.80	323071305	87540	38.73	3710	3780	3630	4875	2625	3750	3690.56	0.85	8081	3873	3811	3773	3711	3673	3792	3692	82	1125	100	2700	5	1	82045350	3101	11.89	1.06	12	0.11	318.00	3581.00	4980	20230420	-24.10	2690	20230103	40.52	4980	-24.10	20230420	2690	40.52	20230103	4980	-24.10	20230420	2690	40.52	20230103	1.76	N	232140	100	82 억	695745	N	N	0	N	N
86	20230817	120925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3750	0	3	0.00	290775190	78944	34.93	3710	3765	3630	4875	2625	3750	3683.31	0.85	5177	3873	3811	3773	3711	3673	3792	3692	82	1125	100	2700	5	1	82045350	3077	11.79	1.05	12	0.10	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.76	N	232140	100	82 억	695745	N	N	0	N	N
87	20230817	110927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3745	-5	5	-0.13	266209690	72398	32.03	3710	3755	3630	4875	2625	3750	3677.03	0.85	7385	3873	3811	3773	3711	3673	3792	3692	82	1125	100	2700	5	1	82045350	3073	11.78	1.05	12	0.09	318.00	3581.00	4980	20230420	-24.80	2690	20230103	39.22	4980	-24.80	20230420	2690	39.22	20230103	4980	-24.80	20230420	2690	39.22	20230103	1.76	N	232140	100	82 억	695745	N	N	0	N	N
88	20230817	100922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3700	-50	5	-1.33	206418610	56279	24.90	3710	3730	3630	4875	2625	3750	3667.77	0.85	10501	3873	3811	3773	3711	3673	3792	3692	82	1125	100	2700	5	1	82045350	3036	11.64	1.03	12	0.07	318.00	3581.00	4980	20230420	-25.70	2690	20230103	37.55	4980	-25.70	20230420	2690	37.55	20230103	4980	-25.70	20230420	2690	37.55	20230103	1.76	N	232140	100	82 억	695745	N	N	0	N	N
89	20230817	090919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3715	-35	5	-0.93	16010580	4314	1.91	3710	3730	3700	4875	2625	3750	3711.31	0.85	709	3873	3811	3773	3711	3673	3792	3692	82	1125	100	2700	5	1	82045350	3048	11.68	1.04	12	0.01	318.00	3581.00	4980	20230420	-25.40	2690	20230103	38.10	4980	-25.40	20230420	2690	38.10	20230103	4980	-25.40	20230420	2690	38.10	20230103	1.76	N	232140	100	82 억	695745	N	N	0	N	N
90	20230816	160925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3750	-85	5	-2.22	847710100	224458	159.43	3835	3835	3735	4985	2685	3835	3775.95	0.87	-20534	3948	3891	3848	3791	3748	3870	3770	82	1150	100	2760	5	1	82045350	3077	11.79	1.05	12	0.27	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.77	N	232140	100	82 억	716280	N	N	0	N	N
91	20230816	150928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3800	-35	5	-0.91	814464975	215644	153.17	3835	3835	3735	4985	2685	3835	3776.12	0.87	-20071	3948	3891	3848	3791	3748	3870	3770	82	1150	100	2760	5	1	82045350	3118	11.95	1.06	12	0.26	318.00	3581.00	4980	20230420	-23.69	2690	20230103	41.26	4980	-23.69	20230420	2690	41.26	20230103	4980	-23.69	20230420	2690	41.26	20230103	1.77	N	232140	100	82 억	716280	N	N	0	N	N
92	20230816	140926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3805	-30	5	-0.78	682903095	181132	128.66	3835	3835	3735	4985	2685	3835	3769.16	0.87	-6103	3948	3891	3848	3791	3748	3870	3770	82	1150	100	2760	5	1	82045350	3122	11.97	1.06	12	0.22	318.00	3581.00	4980	20230420	-23.59	2690	20230103	41.45	4980	-23.59	20230420	2690	41.45	20230103	4980	-23.59	20230420	2690	41.45	20230103	1.77	N	232140	100	82 억	716280	N	N	0	N	N
93	20230816	130922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3750	-85	5	-2.22	553517930	146847	104.30	3835	3835	3735	4985	2685	3835	3768.05	0.87	-6458	3948	3891	3848	3791	3748	3870	3770	82	1150	100	2760	5	1	82045350	3077	11.79	1.05	12	0.18	318.00	3581.00	4980	20230420	-24.70	2690	20230103	39.41	4980	-24.70	20230420	2690	39.41	20230103	4980	-24.70	20230420	2690	39.41	20230103	1.77	N	232140	100	82 억	716280	N	N	0	N	N
94	20230816	120936	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3760	-75	5	-1.96	502484415	133261	94.65	3835	3835	3735	4985	2685	3835	3769.27	0.87	-6926	3948	3891	3848	3791	3748	3870	3770	82	1150	100	2760	5	1	82045350	3085	11.82	1.05	12	0.16	318.00	3581.00	4980	20230420	-24.50	2690	20230103	39.78	4980	-24.50	20230420	2690	39.78	20230103	4980	-24.50	20230420	2690	39.78	20230103	1.77	N	232140	100	82 억	716280	N	N	0	N	N
95	20230816	110932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3770	-65	5	-1.69	419013990	111146	78.95	3835	3835	3735	4985	2685	3835	3768.23	0.87	-3622	3948	3891	3848	3791	3748	3870	3770	82	1150	100	2760	5	1	82045350	3093	11.86	1.05	12	0.14	318.00	3581.00	4980	20230420	-24.30	2690	20230103	40.15	4980	-24.30	20230420	2690	40.15	20230103	4980	-24.30	20230420	2690	40.15	20230103	1.77	N	232140	100	82 억	716280	N	N	0	N	N
96	20230816	100926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3770	-65	5	-1.69	379381400	100623	71.47	3835	3835	3735	4985	2685	3835	3768.43	0.87	-7864	3948	3891	3848	3791	3748	3870	3770	82	1150	100	2760	5	1	82045350	3093	11.86	1.05	12	0.12	318.00	3581.00	4980	20230420	-24.30	2690	20230103	40.15	4980	-24.30	20230420	2690	40.15	20230103	4980	-24.30	20230420	2690	40.15	20230103	1.77	N	232140	100	82 억	716280	N	N	0	N	N
97	20230816	090922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3820	-15	5	-0.39	49962300	13076	9.29	3835	3835	3795	4985	2685	3835	3816.98	0.87	-1726	3948	3891	3848	3791	3748	3870	3770	82	1150	100	2760	5	1	82045350	3134	12.01	1.07	12	0.02	318.00	3581.00	4980	20230420	-23.29	2690	20230103	42.01	4980	-23.29	20230420	2690	42.01	20230103	4980	-23.29	20230420	2690	42.01	20230103	1.77	N	232140	100	82 억	716280	N	N	0	N	N
98	20230814	160915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3835	-75	5	-1.92	537523980	140355	185.15	3900	3905	3805	5080	2740	3910	3829.72	0.91	-28952	3983	3946	3923	3886	3863	3965	3905	82	1170	100	2810	5	1	82045350	3146	12.06	1.07	12	0.17	318.00	3581.00	4980	20230420	-22.99	2690	20230103	42.57	4980	-22.99	20230420	2690	42.57	20230103	4980	-22.99	20230420	2690	42.57	20230103	1.76	N	232140	100	82 억	745233	N	N	0	N	N
99	20230814	150911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3805	-105	5	-2.69	497545005	129902	171.36	3900	3905	3805	5080	2740	3910	3830.16	0.91	-24142	3983	3946	3923	3886	3863	3965	3905	82	1170	100	2810	5	1	82045350	3122	11.97	1.06	12	0.16	318.00	3581.00	4980	20230420	-23.59	2690	20230103	41.45	4980	-23.59	20230420	2690	41.45	20230103	4980	-23.59	20230420	2690	41.45	20230103	1.76	N	232140	100	82 억	745233	N	N	0	N	N
100	20230814	140914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3815	-95	5	-2.43	396188230	103325	136.30	3900	3905	3810	5080	2740	3910	3834.39	0.91	-21241	3983	3946	3923	3886	3863	3965	3905	82	1170	100	2810	5	1	82045350	3130	12.00	1.07	12	0.13	318.00	3581.00	4980	20230420	-23.39	2690	20230103	41.82	4980	-23.39	20230420	2690	41.82	20230103	4980	-23.39	20230420	2690	41.82	20230103	1.76	N	232140	100	82 억	745233	N	N	0	N	N
101	20230814	130904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3820	-90	5	-2.30	354200645	92314	121.77	3900	3905	3810	5080	2740	3910	3836.91	0.91	-19567	3983	3946	3923	3886	3863	3965	3905	82	1170	100	2810	5	1	82045350	3134	12.01	1.07	12	0.11	318.00	3581.00	4980	20230420	-23.29	2690	20230103	42.01	4980	-23.29	20230420	2690	42.01	20230103	4980	-23.29	20230420	2690	42.01	20230103	1.76	N	232140	100	82 억	745233	N	N	0	N	N
102	20230814	120911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3815	-95	5	-2.43	313508665	81669	107.73	3900	3905	3810	5080	2740	3910	3838.77	0.91	-16100	3983	3946	3923	3886	3863	3965	3905	82	1170	100	2810	5	1	82045350	3130	12.00	1.07	12	0.10	318.00	3581.00	4980	20230420	-23.39	2690	20230103	41.82	4980	-23.39	20230420	2690	41.82	20230103	4980	-23.39	20230420	2690	41.82	20230103	1.76	N	232140	100	82 억	745233	N	N	0	N	N
103	20230814	110905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3815	-95	5	-2.43	221715830	57615	76.00	3900	3905	3815	5080	2740	3910	3848.23	0.91	-9424	3983	3946	3923	3886	3863	3965	3905	82	1170	100	2810	5	1	82045350	3130	12.00	1.07	12	0.07	318.00	3581.00	4980	20230420	-23.39	2690	20230103	41.82	4980	-23.39	20230420	2690	41.82	20230103	4980	-23.39	20230420	2690	41.82	20230103	1.76	N	232140	100	82 억	745233	N	N	0	N	N
104	20230814	100907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3845	-65	5	-1.66	166995945	43290	57.10	3900	3905	3830	5080	2740	3910	3857.61	0.91	-7541	3983	3946	3923	3886	3863	3965	3905	82	1170	100	2810	5	1	82045350	3155	12.09	1.07	12	0.05	318.00	3581.00	4980	20230420	-22.79	2690	20230103	42.94	4980	-22.79	20230420	2690	42.94	20230103	4980	-22.79	20230420	2690	42.94	20230103	1.76	N	232140	100	82 억	745233	N	N	0	N	N
105	20230814	090905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3885	-25	5	-0.64	26582910	6852	9.04	3900	3905	3860	5080	2740	3910	3879.58	0.91	-4707	3983	3946	3923	3886	3863	3965	3905	82	1170	100	2810	5	1	82045350	3187	12.22	1.08	12	0.01	318.00	3581.00	4980	20230420	-21.99	2690	20230103	44.42	4980	-21.99	20230420	2690	44.42	20230103	4980	-21.99	20230420	2690	44.42	20230103	1.76	N	232140	100	82 억	745233	N	N	0	N	N
106	20230811	160905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3910	10	2	0.26	295222670	75084	28.76	3900	3960	3900	5070	2730	3900	3931.90	0.90	3228	3990	3945	3905	3860	3820	3925	3840	82	1170	100	2800	5	1	82045350	3208	12.30	1.09	12	0.09	318.00	3581.00	4980	20230420	-21.49	2690	20230103	45.35	4980	-21.49	20230420	2690	45.35	20230103	4980	-21.49	20230420	2690	45.35	20230103	1.76	N	232140	100	82 억	742005	N	N	0	N	N
107	20230811	150902	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3940	40	2	1.03	272931745	69386	26.58	3900	3960	3900	5070	2730	3900	3933.53	0.90	3630	3990	3945	3905	3860	3820	3925	3840	82	1170	100	2800	5	1	82045350	3233	12.39	1.10	12	0.08	318.00	3581.00	4980	20230420	-20.88	2690	20230103	46.47	4980	-20.88	20230420	2690	46.47	20230103	4980	-20.88	20230420	2690	46.47	20230103	1.76	N	232140	100	82 억	742005	N	N	0	N	N
108	20230811	140859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3920	20	2	0.51	230094590	58479	22.40	3900	3960	3900	5070	2730	3900	3934.65	0.90	6872	3990	3945	3905	3860	3820	3925	3840	82	1170	100	2800	5	1	82045350	3216	12.33	1.09	12	0.07	318.00	3581.00	4980	20230420	-21.29	2690	20230103	45.72	4980	-21.29	20230420	2690	45.72	20230103	4980	-21.29	20230420	2690	45.72	20230103	1.76	N	232140	100	82 억	742005	N	N	0	N	N
109	20230811	130858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3945	45	2	1.15	204069140	51855	19.86	3900	3960	3900	5070	2730	3900	3935.38	0.90	7482	3990	3945	3905	3860	3820	3925	3840	82	1170	100	2800	5	1	82045350	3237	12.41	1.10	12	0.06	318.00	3581.00	4980	20230420	-20.78	2690	20230103	46.65	4980	-20.78	20230420	2690	46.65	20230103	4980	-20.78	20230420	2690	46.65	20230103	1.76	N	232140	100	82 억	742005	N	N	0	N	N
110	20230811	120850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3930	30	2	0.77	172130570	43759	16.76	3900	3960	3900	5070	2730	3900	3933.60	0.90	6151	3990	3945	3905	3860	3820	3925	3840	82	1170	100	2800	5	1	82045350	3224	12.36	1.10	12	0.05	318.00	3581.00	4980	20230420	-21.08	2690	20230103	46.10	4980	-21.08	20230420	2690	46.10	20230103	4980	-21.08	20230420	2690	46.10	20230103	1.76	N	232140	100	82 억	742005	N	N	0	N	N
111	20230811	110851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3960	60	2	1.54	118626385	30167	11.55	3900	3960	3900	5070	2730	3900	3932.32	0.90	5311	3990	3945	3905	3860	3820	3925	3840	82	1170	100	2800	5	1	82045350	3249	12.45	1.11	12	0.04	318.00	3581.00	4980	20230420	-20.48	2690	20230103	47.21	4980	-20.48	20230420	2690	47.21	20230103	4980	-20.48	20230420	2690	47.21	20230103	1.76	N	232140	100	82 억	742005	N	N	0	N	N
112	20230811	100847	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3945	45	2	1.15	76666630	19543	7.49	3900	3950	3900	5070	2730	3900	3922.97	0.90	4011	3990	3945	3905	3860	3820	3925	3840	82	1170	100	2800	5	1	82045350	3237	12.41	1.10	12	0.02	318.00	3581.00	4980	20230420	-20.78	2690	20230103	46.65	4980	-20.78	20230420	2690	46.65	20230103	4980	-20.78	20230420	2690	46.65	20230103	1.76	N	232140	100	82 억	742005	N	N	0	N	N
113	20230811	090858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3905	5	2	0.13	9592390	2457	0.94	3900	3920	3900	5070	2730	3900	3904.11	0.90	68	3990	3945	3905	3860	3820	3925	3840	82	1170	100	2800	5	1	82045350	3204	12.28	1.09	12	0.00	318.00	3581.00	4980	20230420	-21.59	2690	20230103	45.17	4980	-21.59	20230420	2690	45.17	20230103	4980	-21.59	20230420	2690	45.17	20230103	1.76	N	232140	100	82 억	742005	N	N	0	N	N
114	20230810	160848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3900	-95	5	-2.38	1011819675	259982	392.65	3950	3950	3865	5190	2800	3995	3891.87	0.88	22433	4068	4031	3978	3941	3888	4050	3960	82	1195	100	2870	5	1	82045350	3200	12.26	1.09	12	0.32	318.00	3581.00	4980	20230420	-21.69	2690	20230103	44.98	4980	-21.69	20230420	2690	44.98	20230103	4980	-21.69	20230420	2690	44.98	20230103	1.74	N	232140	100	82 억	719547	N	N	0	N	N
115	20230810	150846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3880	-115	5	-2.88	983669790	252743	381.72	3950	3950	3865	5190	2800	3995	3891.98	0.88	22563	4068	4031	3978	3941	3888	4050	3960	82	1195	100	2870	5	1	82045350	3183	12.20	1.08	12	0.31	318.00	3581.00	4980	20230420	-22.09	2690	20230103	44.24	4980	-22.09	20230420	2690	44.24	20230103	4980	-22.09	20230420	2690	44.24	20230103	1.74	N	232140	100	82 억	719547	N	N	0	N	N
116	20230810	140846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3910	-85	5	-2.13	678423130	174025	262.83	3950	3950	3865	5190	2800	3995	3898.42	0.88	27938	4068	4031	3978	3941	3888	4050	3960	82	1195	100	2870	5	1	82045350	3208	12.30	1.09	12	0.21	318.00	3581.00	4980	20230420	-21.49	2690	20230103	45.35	4980	-21.49	20230420	2690	45.35	20230103	4980	-21.49	20230420	2690	45.35	20230103	1.74	N	232140	100	82 억	719547	N	N	0	N	N
117	20230810	130839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3895	-100	5	-2.50	639978070	164174	247.95	3950	3950	3865	5190	2800	3995	3898.17	0.88	29467	4068	4031	3978	3941	3888	4050	3960	82	1195	100	2870	5	1	82045350	3196	12.25	1.09	12	0.20	318.00	3581.00	4980	20230420	-21.79	2690	20230103	44.80	4980	-21.79	20230420	2690	44.80	20230103	4980	-21.79	20230420	2690	44.80	20230103	1.74	N	232140	100	82 억	719547	N	N	0	N	N
118	20230810	120856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3905	-90	5	-2.25	603588645	154837	233.85	3950	3950	3865	5190	2800	3995	3898.22	0.88	31275	4068	4031	3978	3941	3888	4050	3960	82	1195	100	2870	5	1	82045350	3204	12.28	1.09	12	0.19	318.00	3581.00	4980	20230420	-21.59	2690	20230103	45.17	4980	-21.59	20230420	2690	45.17	20230103	4980	-21.59	20230420	2690	45.17	20230103	1.74	N	232140	100	82 억	719547	N	N	0	N	N
119	20230810	110857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3890	-105	5	-2.63	334492320	85789	129.57	3950	3950	3865	5190	2800	3995	3899.01	0.88	-20042	4068	4031	3978	3941	3888	4050	3960	82	1195	100	2870	5	1	82045350	3192	12.23	1.09	12	0.10	318.00	3581.00	4980	20230420	-21.89	2690	20230103	44.61	4980	-21.89	20230420	2690	44.61	20230103	4980	-21.89	20230420	2690	44.61	20230103	1.74	N	232140	100	82 억	719547	N	N	0	N	N
120	20230810	100850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3900	-95	5	-2.38	160345425	40972	61.88	3950	3950	3900	5190	2800	3995	3913.54	0.88	-13556	4068	4031	3978	3941	3888	4050	3960	82	1195	100	2870	5	1	82045350	3200	12.26	1.09	12	0.05	318.00	3581.00	4980	20230420	-21.69	2690	20230103	44.98	4980	-21.69	20230420	2690	44.98	20230103	4980	-21.69	20230420	2690	44.98	20230103	1.74	N	232140	100	82 억	719547	N	N	0	N	N
121	20230810	090859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3925	-70	5	-1.75	26452565	6724	10.16	3950	3950	3915	5190	2800	3995	3934.05	0.88	-2033	4068	4031	3978	3941	3888	4050	3960	82	1195	100	2870	5	1	82045350	3220	12.34	1.10	12	0.01	318.00	3581.00	4980	20230420	-21.18	2690	20230103	45.91	4980	-21.18	20230420	2690	45.91	20230103	4980	-21.18	20230420	2690	45.91	20230103	1.74	N	232140	100	82 억	719547	N	N	0	N	N
122	20230809	160848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3995	85	2	2.17	261730205	65872	30.83	3945	4015	3925	5080	2740	3910	3973.30	0.88	-4439	4153	4031	3963	3841	3773	3997	3807	82	1170	100	2810	5	1	82045350	3278	12.56	1.12	12	0.08	318.00	3581.00	4980	20230420	-19.78	2690	20230103	48.51	4980	-19.78	20230420	2690	48.51	20230103	4980	-19.78	20230420	2690	48.51	20230103	1.77	N	232140	100	82 억	723517	N	N	0	N	N
123	20230809	150837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3990	80	2	2.05	227303215	57267	26.80	3945	4015	3925	5080	2740	3910	3969.18	0.88	-4077	4153	4031	3963	3841	3773	3997	3807	82	1170	100	2810	5	1	82045350	3274	12.55	1.11	12	0.07	318.00	3581.00	4980	20230420	-19.88	2690	20230103	48.33	4980	-19.88	20230420	2690	48.33	20230103	4980	-19.88	20230420	2690	48.33	20230103	1.77	N	232140	100	82 억	723517	N	N	0	N	N
124	20230809	140835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3995	85	2	2.17	211132175	53221	24.91	3945	4015	3925	5080	2740	3910	3967.08	0.88	-2383	4153	4031	3963	3841	3773	3997	3807	82	1170	100	2810	5	1	82045350	3278	12.56	1.12	12	0.06	318.00	3581.00	4980	20230420	-19.78	2690	20230103	48.51	4980	-19.78	20230420	2690	48.51	20230103	4980	-19.78	20230420	2690	48.51	20230103	1.77	N	232140	100	82 억	723517	N	N	0	N	N
125	20230809	130856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3995	85	2	2.17	179634475	45354	21.23	3945	4000	3925	5080	2740	3910	3960.72	0.88	-713	4153	4031	3963	3841	3773	3997	3807	82	1170	100	2810	5	1	82045350	3278	12.56	1.12	12	0.06	318.00	3581.00	4980	20230420	-19.78	2690	20230103	48.51	4980	-19.78	20230420	2690	48.51	20230103	4980	-19.78	20230420	2690	48.51	20230103	1.77	N	232140	100	82 억	723517	N	N	0	N	N
126	20230809	120853	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3980	70	2	1.79	132568020	33532	15.69	3945	3980	3925	5080	2740	3910	3953.48	0.88	-3912	4153	4031	3963	3841	3773	3997	3807	82	1170	100	2810	5	1	82045350	3265	12.52	1.11	12	0.04	318.00	3581.00	4980	20230420	-20.08	2690	20230103	47.96	4980	-20.08	20230420	2690	47.96	20230103	4980	-20.08	20230420	2690	47.96	20230103	1.77	N	232140	100	82 억	723517	N	N	0	N	N
127	20230809	110846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3960	50	2	1.28	104830110	26549	12.43	3945	3975	3925	5080	2740	3910	3948.55	0.88	-5900	4153	4031	3963	3841	3773	3997	3807	82	1170	100	2810	5	1	82045350	3249	12.45	1.11	12	0.03	318.00	3581.00	4980	20230420	-20.48	2690	20230103	47.21	4980	-20.48	20230420	2690	47.21	20230103	4980	-20.48	20230420	2690	47.21	20230103	1.77	N	232140	100	82 억	723517	N	N	0	N	N
128	20230809	100835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3960	50	2	1.28	77440575	19631	9.19	3945	3970	3925	5080	2740	3910	3944.81	0.88	-3278	4153	4031	3963	3841	3773	3997	3807	82	1170	100	2810	5	1	82045350	3249	12.45	1.11	12	0.02	318.00	3581.00	4980	20230420	-20.48	2690	20230103	47.21	4980	-20.48	20230420	2690	47.21	20230103	4980	-20.48	20230420	2690	47.21	20230103	1.77	N	232140	100	82 억	723517	N	N	0	N	N
129	20230809	090839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3955	45	2	1.15	14957025	3803	1.78	3945	3955	3925	5080	2740	3910	3932.95	0.88	2346	4153	4031	3963	3841	3773	3997	3807	82	1170	100	2810	5	1	82045350	3245	12.44	1.10	12	0.00	318.00	3581.00	4980	20230420	-20.58	2690	20230103	47.03	4980	-20.58	20230420	2690	47.03	20230103	4980	-20.58	20230420	2690	47.03	20230103	1.77	N	232140	100	82 억	723517	N	N	0	N	N
130	20230808	160856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3910	-95	5	-2.37	840817670	212778	85.23	4075	4085	3895	5200	2805	4005	3951.65	0.92	-34930	4115	4060	4025	3970	3935	4042	3952	82	1197	100	2880	5	1	82045350	3208	12.30	1.09	12	0.26	318.00	3581.00	4980	20230420	-21.49	2690	20230103	45.35	4980	-21.49	20230420	2690	45.35	20230103	4980	-21.49	20230420	2690	45.35	20230103	1.78	N	232140	100	82 억	758448	N	N	0	N	N
131	20230808	150845	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3900	-105	5	-2.62	796098315	201326	80.64	4075	4085	3900	5200	2805	4005	3954.27	0.92	-37215	4115	4060	4025	3970	3935	4042	3952	82	1197	100	2880	5	1	82045350	3200	12.26	1.09	12	0.25	318.00	3581.00	4980	20230420	-21.69	2690	20230103	44.98	4980	-21.69	20230420	2690	44.98	20230103	4980	-21.69	20230420	2690	44.98	20230103	1.78	N	232140	100	82 억	758448	N	N	0	N	N
132	20230808	140841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3920	-85	5	-2.12	535779935	134778	53.98	4075	4085	3915	5200	2805	4005	3975.28	0.92	-50659	4115	4060	4025	3970	3935	4042	3952	82	1197	100	2880	5	1	82045350	3216	12.33	1.09	12	0.16	318.00	3581.00	4980	20230420	-21.29	2690	20230103	45.72	4980	-21.29	20230420	2690	45.72	20230103	4980	-21.29	20230420	2690	45.72	20230103	1.78	N	232140	100	82 억	758448	N	N	0	N	N
133	20230808	130833	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3960	-45	5	-1.12	400092755	100353	40.19	4075	4085	3950	5200	2805	4005	3986.85	0.92	-38078	4115	4060	4025	3970	3935	4042	3952	82	1197	100	2880	5	1	82045350	3249	12.45	1.11	12	0.12	318.00	3581.00	4980	20230420	-20.48	2690	20230103	47.21	4980	-20.48	20230420	2690	47.21	20230103	4980	-20.48	20230420	2690	47.21	20230103	1.78	N	232140	100	82 억	758448	N	N	0	N	N
134	20230808	120839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3955	-50	5	-1.25	359120460	89995	36.05	4075	4085	3950	5200	2805	4005	3990.45	0.92	-38949	4115	4060	4025	3970	3935	4042	3952	82	1197	100	2880	5	1	82045350	3245	12.44	1.10	12	0.11	318.00	3581.00	4980	20230420	-20.58	2690	20230103	47.03	4980	-20.58	20230420	2690	47.03	20230103	4980	-20.58	20230420	2690	47.03	20230103	1.78	N	232140	100	82 억	758448	N	N	0	N	N
135	20230808	110828	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3955	-50	5	-1.25	314295900	78661	31.51	4075	4085	3950	5200	2805	4005	3995.57	0.92	-38243	4115	4060	4025	3970	3935	4042	3952	82	1197	100	2880	5	1	82045350	3245	12.44	1.10	12	0.10	318.00	3581.00	4980	20230420	-20.58	2690	20230103	47.03	4980	-20.58	20230420	2690	47.03	20230103	4980	-20.58	20230420	2690	47.03	20230103	1.78	N	232140	100	82 억	758448	N	N	0	N	N
136	20230808	100840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4010	5	2	0.12	156877045	38984	15.61	4075	4085	3995	5200	2805	4005	4024.14	0.92	-18035	4115	4060	4025	3970	3935	4042	3952	82	1197	100	2880	5	1	82045350	3290	12.61	1.12	12	0.05	318.00	3581.00	4980	20230420	-19.48	2690	20230103	49.07	4980	-19.48	20230420	2690	49.07	20230103	4980	-19.48	20230420	2690	49.07	20230103	1.78	N	232140	100	82 억	758448	N	N	0	N	N
137	20230808	090846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4040	35	2	0.87	32305520	7960	3.19	4075	4085	4040	5200	2805	4005	4058.48	0.92	-2108	4115	4060	4025	3970	3935	4042	3952	82	1197	100	2880	5	1	82045350	3315	12.70	1.13	12	0.01	318.00	3581.00	4980	20230420	-18.88	2690	20230103	50.19	4980	-18.88	20230420	2690	50.19	20230103	4980	-18.88	20230420	2690	50.19	20230103	1.78	N	232140	100	82 억	758448	N	N	0	N	N
138	20230807	160837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4005	-80	5	-1.96	998306465	247996	129.85	4030	4080	3990	5310	2860	4085	4025.52	0.89	32151	4208	4146	4103	4041	3998	4177	4072	82	1225	100	2940	5	1	82045350	3286	12.59	1.12	12	0.30	318.00	3581.00	4980	20230420	-19.58	2690	20230103	48.88	4980	-19.58	20230420	2690	48.88	20230103	4980	-19.58	20230420	2690	48.88	20230103	1.78	N	232140	100	82 억	726298	N	N	268	N	N
139	20230807	150837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4020	-65	5	-1.59	965448520	239795	125.56	4030	4080	3990	5310	2860	4085	4026.14	0.89	32377	4208	4146	4103	4041	3998	4177	4072	82	1225	100	2940	5	1	82045350	3298	12.64	1.12	12	0.29	318.00	3581.00	4980	20230420	-19.28	2690	20230103	49.44	4980	-19.28	20230420	2690	49.44	20230103	4980	-19.28	20230420	2690	49.44	20230103	1.78	N	232140	100	82 억	726298	N	N	268	N	N
140	20230807	140842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4015	-70	5	-1.71	842095245	209000	109.43	4030	4080	3990	5310	2860	4085	4029.16	0.89	36865	4208	4146	4103	4041	3998	4177	4072	82	1225	100	2940	5	1	82045350	3294	12.63	1.12	12	0.25	318.00	3581.00	4980	20230420	-19.38	2690	20230103	49.26	4980	-19.38	20230420	2690	49.26	20230103	4980	-19.38	20230420	2690	49.26	20230103	1.78	N	232140	100	82 억	726298	N	N	268	N	N
141	20230807	130832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4030	-55	5	-1.35	731391640	181469	95.02	4030	4080	3990	5310	2860	4085	4030.39	0.89	41137	4208	4146	4103	4041	3998	4177	4072	82	1225	100	2940	5	1	82045350	3306	12.67	1.13	12	0.22	318.00	3581.00	4980	20230420	-19.08	2690	20230103	49.81	4980	-19.08	20230420	2690	49.81	20230103	4980	-19.08	20230420	2690	49.81	20230103	1.78	N	232140	100	82 억	726298	N	N	268	N	N
142	20230807	120831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4070	-15	5	-0.37	639006880	158598	83.04	4030	4080	3990	5310	2860	4085	4029.10	0.89	34230	4208	4146	4103	4041	3998	4177	4072	82	1225	100	2940	5	1	82045350	3339	12.80	1.14	12	0.19	318.00	3581.00	4980	20230420	-18.27	2690	20230103	51.30	4980	-18.27	20230420	2690	51.30	20230103	4980	-18.27	20230420	2690	51.30	20230103	1.78	N	232140	100	82 억	726298	N	N	268	N	N
143	20230807	110825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4050	-35	5	-0.86	543687765	135045	70.71	4030	4080	3990	5310	2860	4085	4025.97	0.89	21906	4208	4146	4103	4041	3998	4177	4072	82	1225	100	2940	5	1	82045350	3323	12.74	1.13	12	0.16	318.00	3581.00	4980	20230420	-18.67	2690	20230103	50.56	4980	-18.67	20230420	2690	50.56	20230103	4980	-18.67	20230420	2690	50.56	20230103	1.78	N	232140	100	82 억	726298	N	N	268	N	N
144	20230807	100835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4020	-65	5	-1.59	389253880	96821	50.69	4030	4080	3990	5310	2860	4085	4020.35	0.89	4173	4208	4146	4103	4041	3998	4177	4072	82	1225	100	2940	5	1	82045350	3298	12.64	1.12	12	0.12	318.00	3581.00	4980	20230420	-19.28	2690	20230103	49.44	4980	-19.28	20230420	2690	49.44	20230103	4980	-19.28	20230420	2690	49.44	20230103	1.78	N	232140	100	82 억	726298	N	N	268	N	N
145	20230807	090832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4020	-65	5	-1.59	174014230	43354	22.70	4030	4080	3990	5310	2860	4085	4013.80	0.89	8257	4208	4146	4103	4041	3998	4177	4072	82	1225	100	2940	5	1	82045350	3298	12.64	1.12	12	0.05	318.00	3581.00	4980	20230420	-19.28	2690	20230103	49.44	4980	-19.28	20230420	2690	49.44	20230103	4980	-19.28	20230420	2690	49.44	20230103	1.78	N	232140	100	82 억	726298	N	N	268	N	N
146	20230804	160826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4085	-65	5	-1.57	779163595	190313	77.14	4080	4165	4060	5390	2905	4150	4094.12	0.88	912	4276	4212	4146	4082	4016	4245	4115	82	1242	100	2980	5	1	82045350	3352	12.85	1.14	12	0.23	318.00	3581.00	4980	20230420	-17.97	2690	20230103	51.86	4980	-17.97	20230420	2690	51.86	20230103	4980	-17.97	20230420	2690	51.86	20230103	1.74	N	232140	100	82 억	725004	N	N	268	N	N
147	20230804	150826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4090	-60	5	-1.45	745705760	182117	73.82	4080	4165	4060	5390	2905	4150	4094.65	0.88	263	4276	4212	4146	4082	4016	4245	4115	82	1242	100	2980	5	1	82045350	3356	12.86	1.14	12	0.22	318.00	3581.00	4980	20230420	-17.87	2690	20230103	52.04	4980	-17.87	20230420	2690	52.04	20230103	4980	-17.87	20230420	2690	52.04	20230103	1.74	N	232140	100	82 억	725004	N	N	118	N	N
148	20230804	140839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4100	-50	5	-1.20	656265335	160225	64.95	4080	4165	4060	5390	2905	4150	4095.90	0.88	-1072	4276	4212	4146	4082	4016	4245	4115	82	1242	100	2980	5	1	82045350	3364	12.89	1.14	12	0.20	318.00	3581.00	4980	20230420	-17.67	2690	20230103	52.42	4980	-17.67	20230420	2690	52.42	20230103	4980	-17.67	20230420	2690	52.42	20230103	1.74	N	232140	100	82 억	725004	N	N	118	N	N
149	20230804	130823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4100	-50	5	-1.20	554513640	135368	54.87	4080	4165	4060	5390	2905	4150	4096.34	0.88	-382	4276	4212	4146	4082	4016	4245	4115	82	1242	100	2980	5	1	82045350	3364	12.89	1.14	12	0.16	318.00	3581.00	4980	20230420	-17.67	2690	20230103	52.42	4980	-17.67	20230420	2690	52.42	20230103	4980	-17.67	20230420	2690	52.42	20230103	1.74	N	232140	100	82 억	725004	N	N	118	N	N
150	20230804	120821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4095	-55	5	-1.33	456588010	111299	45.11	4080	4165	4070	5390	2905	4150	4102.36	0.88	78	4276	4212	4146	4082	4016	4245	4115	82	1242	100	2980	5	1	82045350	3360	12.88	1.14	12	0.14	318.00	3581.00	4980	20230420	-17.77	2690	20230103	52.23	4980	-17.77	20230420	2690	52.23	20230103	4980	-17.77	20230420	2690	52.23	20230103	1.74	N	232140	100	82 억	725004	N	N	118	N	N
151	20230804	110831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4115	-35	5	-0.84	351959220	85672	34.73	4080	4165	4080	5390	2905	4150	4108.22	0.88	-410	4276	4212	4146	4082	4016	4245	4115	82	1242	100	2980	5	1	82045350	3376	12.94	1.15	12	0.10	318.00	3581.00	4980	20230420	-17.37	2690	20230103	52.97	4980	-17.37	20230420	2690	52.97	20230103	4980	-17.37	20230420	2690	52.97	20230103	1.74	N	232140	100	82 억	725004	N	N	118	N	N
152	20230804	100816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4120	-30	5	-0.72	256288180	62360	25.28	4080	4165	4080	5390	2905	4150	4109.82	0.88	835	4276	4212	4146	4082	4016	4245	4115	82	1242	100	2980	5	1	82045350	3380	12.96	1.15	12	0.08	318.00	3581.00	4980	20230420	-17.27	2690	20230103	53.16	4980	-17.27	20230420	2690	53.16	20230103	4980	-17.27	20230420	2690	53.16	20230103	1.74	N	232140	100	82 억	725004	N	N	118	N	N
153	20230804	090816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4110	-40	5	-0.96	85019155	20746	8.41	4080	4150	4080	5390	2905	4150	4098.10	0.88	-5094	4276	4212	4146	4082	4016	4245	4115	82	1242	100	2980	5	1	82045350	3372	12.92	1.15	12	0.03	318.00	3581.00	4980	20230420	-17.47	2690	20230103	52.79	4980	-17.47	20230420	2690	52.79	20230103	4980	-17.47	20230420	2690	52.79	20230103	1.74	N	232140	100	82 억	725004	N	N	118	N	N
154	20230803	160818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4150	-60	5	-1.43	1019326065	246361	76.98	4140	4210	4080	5470	2950	4210	4137.51	0.93	-36955	4503	4356	4278	4131	4053	4317	4092	82	1260	100	3030	5	1	82045350	3405	13.05	1.16	12	0.30	318.00	3581.00	4980	20230420	-16.67	2690	20230103	54.28	4980	-16.67	20230420	2690	54.28	20230103	4980	-16.67	20230420	2690	54.28	20230103	1.75	N	232140	100	82 억	761960	N	N	118	N	N
155	20230803	150825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4145	-65	5	-1.54	973439150	235288	73.52	4140	4210	4080	5470	2950	4210	4137.22	0.93	-36939	4503	4356	4278	4131	4053	4317	4092	82	1260	100	3030	5	1	82045350	3401	13.03	1.16	12	0.29	318.00	3581.00	4980	20230420	-16.77	2690	20230103	54.09	4980	-16.77	20230420	2690	54.09	20230103	4980	-16.77	20230420	2690	54.09	20230103	1.75	N	232140	100	82 억	761960	N	N	24	N	N
156	20230803	140817	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4130	-80	5	-1.90	894841065	216269	67.58	4140	4210	4080	5470	2950	4210	4137.63	0.93	-40369	4503	4356	4278	4131	4053	4317	4092	82	1260	100	3030	5	1	82045350	3388	12.99	1.15	12	0.26	318.00	3581.00	4980	20230420	-17.07	2690	20230103	53.53	4980	-17.07	20230420	2690	53.53	20230103	4980	-17.07	20230420	2690	53.53	20230103	1.75	N	232140	100	82 억	761960	N	N	24	N	N
157	20230803	130820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4150	-60	5	-1.43	858455035	207449	64.82	4140	4210	4080	5470	2950	4210	4138.15	0.93	-42079	4503	4356	4278	4131	4053	4317	4092	82	1260	100	3030	5	1	82045350	3405	13.05	1.16	12	0.25	318.00	3581.00	4980	20230420	-16.67	2690	20230103	54.28	4980	-16.67	20230420	2690	54.28	20230103	4980	-16.67	20230420	2690	54.28	20230103	1.75	N	232140	100	82 억	761960	N	N	24	N	N
158	20230803	120824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4100	-110	5	-2.61	769319310	185827	58.06	4140	4210	4080	5470	2950	4210	4139.98	0.93	-46886	4503	4356	4278	4131	4053	4317	4092	82	1260	100	3030	5	1	82045350	3364	12.89	1.14	12	0.23	318.00	3581.00	4980	20230420	-17.67	2690	20230103	52.42	4980	-17.67	20230420	2690	52.42	20230103	4980	-17.67	20230420	2690	52.42	20230103	1.75	N	232140	100	82 억	761960	N	N	24	N	N
159	20230803	110814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4130	-80	5	-1.90	605578705	145904	45.59	4140	4210	4110	5470	2950	4210	4150.53	0.93	-36149	4503	4356	4278	4131	4053	4317	4092	82	1260	100	3030	5	1	82045350	3388	12.99	1.15	12	0.18	318.00	3581.00	4980	20230420	-17.07	2690	20230103	53.53	4980	-17.07	20230420	2690	53.53	20230103	4980	-17.07	20230420	2690	53.53	20230103	1.75	N	232140	100	82 억	761960	N	N	24	N	N
160	20230803	100812	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4170	-40	5	-0.95	386642155	92927	29.04	4140	4210	4125	5470	2950	4210	4160.71	0.93	-1928	4503	4356	4278	4131	4053	4317	4092	82	1260	100	3030	5	1	82045350	3421	13.11	1.16	12	0.11	318.00	3581.00	4980	20230420	-16.27	2690	20230103	55.02	4980	-16.27	20230420	2690	55.02	20230103	4980	-16.27	20230420	2690	55.02	20230103	1.75	N	232140	100	82 억	761960	N	N	24	N	N
161	20230803	090813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4165	-45	5	-1.07	112441080	27130	8.48	4140	4185	4125	5470	2950	4210	4144.52	0.93	2999	4503	4356	4278	4131	4053	4317	4092	82	1260	100	3030	5	1	82045350	3417	13.10	1.16	12	0.03	318.00	3581.00	4980	20230420	-16.37	2690	20230103	54.83	4980	-16.37	20230420	2690	54.83	20230103	4980	-16.37	20230420	2690	54.83	20230103	1.75	N	232140	100	82 억	761960	N	N	24	N	N
162	20230802	160819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4210	-195	5	-4.43	1371378275	319498	118.78	4340	4425	4200	5720	3085	4405	4292.26	0.93	2789	4548	4476	4378	4306	4208	4512	4342	82	1317	100	3170	5	1	82045350	3454	13.24	1.18	12	0.39	318.00	3581.00	4980	20230420	-15.46	2690	20230103	56.51	4980	-15.46	20230420	2690	56.51	20230103	4980	-15.46	20230420	2690	56.51	20230103	1.71	N	232140	100	82 억	759130	N	N	24	N	N
163	20230802	150829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4210	-195	5	-4.43	1308024915	304441	113.18	4340	4425	4205	5720	3085	4405	4296.45	0.93	4044	4548	4476	4378	4306	4208	4512	4342	82	1317	100	3170	5	1	82045350	3454	13.24	1.18	12	0.37	318.00	3581.00	4980	20230420	-15.46	2690	20230103	56.51	4980	-15.46	20230420	2690	56.51	20230103	4980	-15.46	20230420	2690	56.51	20230103	1.71	N	232140	100	82 억	759130	N	N	302	N	N
164	20230802	140819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4235	-170	5	-3.86	1148193135	266517	99.08	4340	4425	4205	5720	3085	4405	4308.11	0.93	95	4548	4476	4378	4306	4208	4512	4342	82	1317	100	3170	5	1	82045350	3475	13.32	1.18	12	0.32	318.00	3581.00	4980	20230420	-14.96	2690	20230103	57.43	4980	-14.96	20230420	2690	57.43	20230103	4980	-14.96	20230420	2690	57.43	20230103	1.71	N	232140	100	82 억	759130	N	N	302	N	N
165	20230802	130814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4250	-155	5	-3.52	937724930	216773	80.59	4340	4425	4250	5720	3085	4405	4325.80	0.93	12263	4548	4476	4378	4306	4208	4512	4342	82	1317	100	3170	5	1	82045350	3487	13.36	1.19	12	0.26	318.00	3581.00	4980	20230420	-14.66	2690	20230103	57.99	4980	-14.66	20230420	2690	57.99	20230103	4980	-14.66	20230420	2690	57.99	20230103	1.71	N	232140	100	82 억	759130	N	N	302	N	N
166	20230802	120809	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4270	-135	5	-3.06	808670395	186502	69.33	4340	4425	4270	5720	3085	4405	4335.95	0.93	17378	4548	4476	4378	4306	4208	4512	4342	82	1317	100	3170	5	1	82045350	3503	13.43	1.19	12	0.23	318.00	3581.00	4980	20230420	-14.26	2690	20230103	58.74	4980	-14.26	20230420	2690	58.74	20230103	4980	-14.26	20230420	2690	58.74	20230103	1.71	N	232140	100	82 억	759130	N	N	302	N	N
167	20230802	110810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4300	-105	5	-2.38	578893500	132896	49.41	4340	4425	4290	5720	3085	4405	4355.95	0.93	26445	4548	4476	4378	4306	4208	4512	4342	82	1317	100	3170	5	1	82045350	3528	13.52	1.20	12	0.16	318.00	3581.00	4980	20230420	-13.65	2690	20230103	59.85	4980	-13.65	20230420	2690	59.85	20230103	4980	-13.65	20230420	2690	59.85	20230103	1.71	N	232140	100	82 억	759130	N	N	302	N	N
168	20230802	100813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4360	-45	5	-1.02	375395280	85894	31.93	4340	4425	4300	5720	3085	4405	4370.41	0.93	30092	4548	4476	4378	4306	4208	4512	4342	82	1317	100	3170	5	1	82045350	3577	13.71	1.22	12	0.10	318.00	3581.00	4980	20230420	-12.45	2690	20230103	62.08	4980	-12.45	20230420	2690	62.08	20230103	4980	-12.45	20230420	2690	62.08	20230103	1.71	N	232140	100	82 억	759130	N	N	302	N	N
169	20230802	090812	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4365	-40	5	-0.91	87676115	20160	7.49	4340	4400	4320	5720	3085	4405	4348.73	0.93	9809	4548	4476	4378	4306	4208	4512	4342	82	1317	100	3170	5	1	82045350	3581	13.73	1.22	12	0.02	318.00	3581.00	4980	20230420	-12.35	2690	20230103	62.27	4980	-12.35	20230420	2690	62.27	20230103	4980	-12.35	20230420	2690	62.27	20230103	1.71	N	232140	100	82 억	759130	N	N	302	N	N
170	20230801	160812	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4405	25	2	0.57	1164497205	268484	94.64	4390	4450	4280	5690	3070	4380	4337.23	0.90	24219	4533	4456	4408	4331	4283	4432	4307	82	1310	100	3150	5	1	82045350	3614	13.85	1.23	12	0.33	318.00	3581.00	4980	20230420	-11.55	2690	20230103	63.75	4980	-11.55	20230420	2690	63.75	20230103	4980	-11.55	20230420	2690	63.75	20230103	1.71	N	232140	100	82 억	734911	N	N	302	N	N
171	20230801	150808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4390	10	2	0.23	1116320100	257517	90.77	4390	4450	4280	5690	3070	4380	4334.94	0.90	23219	4533	4456	4408	4331	4283	4432	4307	82	1310	100	3150	5	1	82045350	3602	13.81	1.23	12	0.31	318.00	3581.00	4980	20230420	-11.85	2690	20230103	63.20	4980	-11.85	20230420	2690	63.20	20230103	4980	-11.85	20230420	2690	63.20	20230103	1.71	N	232140	100	82 억	734911	N	N	907	N	N
172	20230801	140823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4345	-35	5	-0.80	964799095	222760	78.52	4390	4450	4280	5690	3070	4380	4331.11	0.90	4888	4533	4456	4408	4331	4283	4432	4307	82	1310	100	3150	5	1	82045350	3565	13.66	1.21	12	0.27	318.00	3581.00	4980	20230420	-12.75	2690	20230103	61.52	4980	-12.75	20230420	2690	61.52	20230103	4980	-12.75	20230420	2690	61.52	20230103	1.71	N	232140	100	82 억	734911	N	N	907	N	N
173	20230801	130805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4350	-30	5	-0.68	852053465	196913	69.41	4390	4450	4280	5690	3070	4380	4327.06	0.90	5037	4533	4456	4408	4331	4283	4432	4307	82	1310	100	3150	5	1	82045350	3569	13.68	1.21	12	0.24	318.00	3581.00	4980	20230420	-12.65	2690	20230103	61.71	4980	-12.65	20230420	2690	61.71	20230103	4980	-12.65	20230420	2690	61.71	20230103	1.71	N	232140	100	82 억	734911	N	N	907	N	N
174	20230801	120805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4305	-75	5	-1.71	659259850	152338	53.70	4390	4450	4280	5690	3070	4380	4327.61	0.90	-10122	4533	4456	4408	4331	4283	4432	4307	82	1310	100	3150	5	1	82045350	3532	13.54	1.20	12	0.19	318.00	3581.00	4980	20230420	-13.55	2690	20230103	60.04	4980	-13.55	20230420	2690	60.04	20230103	4980	-13.55	20230420	2690	60.04	20230103	1.71	N	232140	100	82 억	734911	N	N	907	N	N
175	20230801	110802	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4315	-65	5	-1.48	481143185	110838	39.07	4390	4450	4285	5690	3070	4380	4340.96	0.90	-8362	4533	4456	4408	4331	4283	4432	4307	82	1310	100	3150	5	1	82045350	3540	13.57	1.20	12	0.14	318.00	3581.00	4980	20230420	-13.35	2690	20230103	60.41	4980	-13.35	20230420	2690	60.41	20230103	4980	-13.35	20230420	2690	60.41	20230103	1.71	N	232140	100	82 억	734911	N	N	907	N	N
176	20230801	100807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4305	-75	5	-1.71	403496440	92821	32.72	4390	4450	4285	5690	3070	4380	4347.04	0.90	-3085	4533	4456	4408	4331	4283	4432	4307	82	1310	100	3150	5	1	82045350	3532	13.54	1.20	12	0.11	318.00	3581.00	4980	20230420	-13.55	2690	20230103	60.04	4980	-13.55	20230420	2690	60.04	20230103	4980	-13.55	20230420	2690	60.04	20230103	1.71	N	232140	100	82 억	734911	N	N	907	N	N
177	20230801	090800	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4420	40	2	0.91	30629620	6963	2.45	4390	4430	4380	5690	3070	4380	4398.91	0.90	-1652	4533	4456	4408	4331	4283	4432	4307	82	1310	100	3150	5	1	82045350	3626	13.90	1.23	12	0.01	318.00	3581.00	4980	20230420	-11.24	2690	20230103	64.31	4980	-11.24	20230420	2690	64.31	20230103	4980	-11.24	20230420	2690	64.31	20230103	1.71	N	232140	100	82 억	734911	N	N	907	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History