KissMeData/241790/price/prices-20230801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161025	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15470	0	3	0.00	1023463950	66770	42.64	15470	15550	15160	20100	10830	15470	15327.86	4.55	-11686	15910	15690	15280	15060	14650	15800	15170	50	4630	500	11130	10	1	10002634	1547	10.72	1.56	12	0.67	1443.00	9893.00	17380	20230615	-10.99	11900	20221013	30.00	17380	-10.99	20230615	12350	25.26	20230103	17380	-10.99	20230615	11900	30.00	20221013	3.27	N	241790	500	50 억	454857	N	N	2	N	N
3	20230831	151306	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15470	0	3	0.00	1000427990	65280	41.69	15470	15550	15160	20100	10830	15470	15325.18	4.55	-11183	15910	15690	15280	15060	14650	15800	15170	50	4630	500	11130	10	1	10002634	1547	10.72	1.56	12	0.65	1443.00	9893.00	17380	20230615	-10.99	11900	20221013	30.00	17380	-10.99	20230615	12350	25.26	20230103	17380	-10.99	20230615	11900	30.00	20221013	3.27	N	241790	500	50 억	454857	N	N	0	N	N
4	20230831	141421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15400	-70	5	-0.45	853007150	55738	35.59	15470	15550	15160	20100	10830	15470	15303.87	4.55	-7324	15910	15690	15280	15060	14650	15800	15170	50	4630	500	11130	10	1	10002634	1540	10.67	1.56	12	0.56	1443.00	9893.00	17380	20230615	-11.39	11900	20221013	29.41	17380	-11.39	20230615	12350	24.70	20230103	17380	-11.39	20230615	11900	29.41	20221013	3.27	N	241790	500	50 억	454857	N	N	0	N	N
5	20230831	131345	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15280	-190	5	-1.23	681511430	44548	28.45	15470	15550	15160	20100	10830	15470	15298.36	4.55	-4384	15910	15690	15280	15060	14650	15800	15170	50	4630	500	11130	10	1	10002634	1528	10.59	1.54	12	0.45	1443.00	9893.00	17380	20230615	-12.08	11900	20221013	28.40	17380	-12.08	20230615	12350	23.72	20230103	17380	-12.08	20230615	11900	28.40	20221013	3.27	N	241790	500	50 억	454857	N	N	0	N	N
6	20230831	121434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15350	-120	5	-0.78	523533300	34169	21.82	15470	15550	15190	20100	10830	15470	15321.88	4.55	-2935	15910	15690	15280	15060	14650	15800	15170	50	4630	500	11130	10	1	10002634	1535	10.64	1.55	12	0.34	1443.00	9893.00	17380	20230615	-11.68	11900	20221013	28.99	17380	-11.68	20230615	12350	24.29	20230103	17380	-11.68	20230615	11900	28.99	20221013	3.27	N	241790	500	50 억	454857	N	N	0	N	N
7	20230831	111903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15390	-80	5	-0.52	468212400	30556	19.51	15470	15550	15190	20100	10830	15470	15323.09	4.55	-1694	15910	15690	15280	15060	14650	15800	15170	50	4630	500	11130	10	1	10002634	1539	10.67	1.56	12	0.31	1443.00	9893.00	17380	20230615	-11.45	11900	20221013	29.33	17380	-11.45	20230615	12350	24.62	20230103	17380	-11.45	20230615	11900	29.33	20221013	3.27	N	241790	500	50 억	454857	N	N	0	N	N
8	20230831	101521	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15280	-190	5	-1.23	396619010	25895	16.54	15470	15550	15190	20100	10830	15470	15316.43	4.55	-588	15910	15690	15280	15060	14650	15800	15170	50	4630	500	11130	10	1	10002634	1528	10.59	1.54	12	0.26	1443.00	9893.00	17380	20230615	-12.08	11900	20221013	28.40	17380	-12.08	20230615	12350	23.72	20230103	17380	-12.08	20230615	11900	28.40	20221013	3.27	N	241790	500	50 억	454857	N	N	0	N	N
9	20230831	091348	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15270	-200	5	-1.29	113529820	7434	4.75	15470	15550	15190	20100	10830	15470	15271.70	4.55	87	15910	15690	15280	15060	14650	15800	15170	50	4630	500	11130	10	1	10002634	1527	10.58	1.54	12	0.07	1443.00	9893.00	17380	20230615	-12.14	11900	20221013	28.32	17380	-12.14	20230615	12350	23.64	20230103	17380	-12.14	20230615	11900	28.32	20221013	3.27	N	241790	500	50 억	454857	N	N	0	N	N
10	20230830	161030	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15470	630	2	4.25	2374280960	156326	86.89	15000	15500	14870	19290	10390	14840	15187.96	4.59	-7241	15466	15152	14806	14492	14146	15310	14650	50	4450	500	10680	10	1	10002634	1547	10.72	1.56	12	1.56	1443.00	9893.00	17380	20230615	-10.99	11900	20221013	30.00	17380	-10.99	20230615	12350	25.26	20230103	17380	-10.99	20230615	11900	30.00	20221013	3.19	N	241790	500	50 억	458922	N	N	0	N	N
11	20230830	151245	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15450	610	2	4.11	2327492910	153300	85.21	15000	15500	14870	19290	10390	14840	15182.60	4.59	-6154	15466	15152	14806	14492	14146	15310	14650	50	4450	500	10680	10	1	10002634	1545	10.71	1.56	12	1.53	1443.00	9893.00	17380	20230615	-11.10	11900	20221013	29.83	17380	-11.10	20230615	12350	25.10	20230103	17380	-11.10	20230615	11900	29.83	20221013	3.19	N	241790	500	50 억	458922	N	N	0	N	N
12	20230830	141337	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15360	520	2	3.50	1834113950	121350	67.45	15000	15360	14870	19290	10390	14840	15114.25	4.59	-603	15466	15152	14806	14492	14146	15310	14650	50	4450	500	10680	10	1	10002634	1536	10.64	1.55	12	1.21	1443.00	9893.00	17380	20230615	-11.62	11900	20221013	29.08	17380	-11.62	20230615	12350	24.37	20230103	17380	-11.62	20230615	11900	29.08	20221013	3.19	N	241790	500	50 억	458922	N	N	0	N	N
13	20230830	131328	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15340	500	2	3.37	1384133950	91891	51.08	15000	15340	14870	19290	10390	14840	15062.78	4.59	-645	15466	15152	14806	14492	14146	15310	14650	50	4450	500	10680	10	1	10002634	1534	10.63	1.55	12	0.92	1443.00	9893.00	17380	20230615	-11.74	11900	20221013	28.91	17380	-11.74	20230615	12350	24.21	20230103	17380	-11.74	20230615	11900	28.91	20221013	3.19	N	241790	500	50 억	458922	N	N	0	N	N
14	20230830	121339	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15030	190	2	1.28	940316560	62634	34.81	15000	15200	14870	19290	10390	14840	15012.88	4.59	-7061	15466	15152	14806	14492	14146	15310	14650	50	4450	500	10680	10	1	10002634	1503	10.42	1.52	12	0.63	1443.00	9893.00	17380	20230615	-13.52	11900	20221013	26.30	17380	-13.52	20230615	12350	21.70	20230103	17380	-13.52	20230615	11900	26.30	20221013	3.19	N	241790	500	50 억	458922	N	N	0	N	N
15	20230830	111849	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14990	150	2	1.01	649913000	43333	24.09	15000	15200	14870	19290	10390	14840	14998.11	4.59	-7127	15466	15152	14806	14492	14146	15310	14650	50	4450	500	10680	10	1	10002634	1499	10.39	1.52	12	0.43	1443.00	9893.00	17380	20230615	-13.75	11900	20221013	25.97	17380	-13.75	20230615	12350	21.38	20230103	17380	-13.75	20230615	11900	25.97	20221013	3.19	N	241790	500	50 억	458922	N	N	0	N	N
16	20230830	101421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15010	170	2	1.15	444812720	29632	16.47	15000	15200	14870	19290	10390	14840	15011.23	4.59	-7480	15466	15152	14806	14492	14146	15310	14650	50	4450	500	10680	10	1	10002634	1501	10.40	1.52	12	0.30	1443.00	9893.00	17380	20230615	-13.64	11900	20221013	26.13	17380	-13.64	20230615	12350	21.54	20230103	17380	-13.64	20230615	11900	26.13	20221013	3.19	N	241790	500	50 억	458922	N	N	0	N	N
17	20230830	091323	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15060	220	2	1.48	138451790	9214	5.12	15000	15200	14870	19290	10390	14840	15026.24	4.59	-3813	15466	15152	14806	14492	14146	15310	14650	50	4450	500	10680	10	1	10002634	1506	10.44	1.52	12	0.09	1443.00	9893.00	17380	20230615	-13.35	11900	20221013	26.55	17380	-13.35	20230615	12350	21.94	20230103	17380	-13.35	20230615	11900	26.55	20221013	3.19	N	241790	500	50 억	458922	N	N	0	N	N
18	20230829	161023	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14840	580	2	4.07	2654941020	179201	206.35	14500	15120	14460	18530	9990	14260	14815.40	4.28	32708	14506	14382	14206	14082	13906	14445	14145	50	4270	500	10260	10	1	10002634	1484	10.28	1.50	12	1.79	1443.00	9893.00	17380	20230615	-14.61	11900	20221013	24.71	17380	-14.61	20230615	12350	20.16	20230103	17380	-14.61	20230615	11900	24.71	20221013	3.32	N	241790	500	50 억	428215	N	N	0	N	N
19	20230829	151253	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14780	520	2	3.65	2593814420	175074	201.60	14500	15120	14460	18530	9990	14260	14815.53	4.28	32861	14506	14382	14206	14082	13906	14445	14145	50	4270	500	10260	10	1	10002634	1478	10.24	1.49	12	1.75	1443.00	9893.00	17380	20230615	-14.96	11900	20221013	24.20	17380	-14.96	20230615	12350	19.68	20230103	17380	-14.96	20230615	11900	24.20	20221013	3.32	N	241790	500	50 억	428215	N	N	0	N	N
20	20230829	141422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14850	590	2	4.14	2375969180	160381	184.68	14500	15120	14460	18530	9990	14260	14814.53	4.28	34197	14506	14382	14206	14082	13906	14445	14145	50	4270	500	10260	10	1	10002634	1485	10.29	1.50	12	1.60	1443.00	9893.00	17380	20230615	-14.56	11900	20221013	24.79	17380	-14.56	20230615	12350	20.24	20230103	17380	-14.56	20230615	11900	24.79	20221013	3.32	N	241790	500	50 억	428215	N	N	0	N	N
21	20230829	131323	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14920	660	2	4.63	2156904170	145617	167.68	14500	15120	14460	18530	9990	14260	14812.17	4.28	32667	14506	14382	14206	14082	13906	14445	14145	50	4270	500	10260	10	1	10002634	1492	10.34	1.51	12	1.46	1443.00	9893.00	17380	20230615	-14.15	11900	20221013	25.38	17380	-14.15	20230615	12350	20.81	20230103	17380	-14.15	20230615	11900	25.38	20221013	3.32	N	241790	500	50 억	428215	N	N	0	N	N
22	20230829	121416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15070	810	2	5.68	2030015220	137166	157.95	14500	15120	14460	18530	9990	14260	14799.70	4.28	33305	14506	14382	14206	14082	13906	14445	14145	50	4270	500	10260	10	1	10002634	1507	10.44	1.52	12	1.37	1443.00	9893.00	17380	20230615	-13.29	11900	20221013	26.64	17380	-13.29	20230615	12350	22.02	20230103	17380	-13.29	20230615	11900	26.64	20221013	3.32	N	241790	500	50 억	428215	N	N	0	N	N
23	20230829	112104	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15000	740	2	5.19	1768887700	119826	137.98	14500	15120	14460	18530	9990	14260	14762.14	4.28	33493	14506	14382	14206	14082	13906	14445	14145	50	4270	500	10260	10	1	10002634	1500	10.40	1.52	12	1.20	1443.00	9893.00	17380	20230615	-13.69	11900	20221013	26.05	17380	-13.69	20230615	12350	21.46	20230103	17380	-13.69	20230615	11900	26.05	20221013	3.32	N	241790	500	50 억	428215	N	N	0	N	N
24	20230829	101516	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14800	540	2	3.79	1283839740	87261	100.48	14500	15120	14460	18530	9990	14260	14712.64	4.28	18730	14506	14382	14206	14082	13906	14445	14145	50	4270	500	10260	10	1	10002634	1480	10.26	1.50	12	0.87	1443.00	9893.00	17380	20230615	-14.84	11900	20221013	24.37	17380	-14.84	20230615	12350	19.84	20230103	17380	-14.84	20230615	11900	24.37	20221013	3.32	N	241790	500	50 억	428215	N	N	0	N	N
25	20230829	091006	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14610	350	2	2.45	528594030	36109	41.58	14500	15120	14460	18530	9990	14260	14638.84	4.28	-5603	14506	14382	14206	14082	13906	14445	14145	50	4270	500	10260	10	1	10002634	1461	10.12	1.48	12	0.36	1443.00	9893.00	17380	20230615	-15.94	11900	20221013	22.77	17380	-15.94	20230615	12350	18.30	20230103	17380	-15.94	20230615	11900	22.77	20221013	3.32	N	241790	500	50 억	428215	N	N	0	N	N
26	20230828	160953	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14260	160	2	1.13	1231802680	86651	141.22	14100	14330	14030	18330	9870	14100	14215.68	4.07	23395	14433	14266	14183	14016	13933	14225	13975	50	4230	500	10150	10	1	10002634	1426	9.88	1.44	12	0.87	1443.00	9893.00	17380	20230615	-17.95	11900	20221013	19.83	17380	-17.95	20230615	12350	15.47	20230103	17380	-17.95	20230615	11900	19.83	20221013	3.34	N	241790	500	50 억	406822	N	N	0	N	N
27	20230828	151004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14150	50	2	0.35	1123751880	79015	128.77	14100	14330	14030	18330	9870	14100	14222.07	4.07	21108	14433	14266	14183	14016	13933	14225	13975	50	4230	500	10150	10	1	10002634	1415	9.81	1.43	12	0.79	1443.00	9893.00	17380	20230615	-18.58	11900	20221013	18.91	17380	-18.58	20230615	12350	14.57	20230103	17380	-18.58	20230615	11900	18.91	20221013	3.34	N	241790	500	50 억	406822	N	N	0	N	N
28	20230828	141005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14240	140	2	0.99	918939480	64590	105.26	14100	14330	14030	18330	9870	14100	14227.36	4.07	20335	14433	14266	14183	14016	13933	14225	13975	50	4230	500	10150	10	1	10002634	1424	9.87	1.44	12	0.65	1443.00	9893.00	17380	20230615	-18.07	11900	20221013	19.66	17380	-18.07	20230615	12350	15.30	20230103	17380	-18.07	20230615	11900	19.66	20221013	3.34	N	241790	500	50 억	406822	N	N	0	N	N
29	20230828	131015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14250	150	2	1.06	812613800	57127	93.10	14100	14330	14030	18330	9870	14100	14224.78	4.07	18953	14433	14266	14183	14016	13933	14225	13975	50	4230	500	10150	10	1	10002634	1425	9.88	1.44	12	0.57	1443.00	9893.00	17380	20230615	-18.01	11900	20221013	19.75	17380	-18.01	20230615	12350	15.38	20230103	17380	-18.01	20230615	11900	19.75	20221013	3.34	N	241790	500	50 억	406822	N	N	0	N	N
30	20230828	121007	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14250	150	2	1.06	560551130	39421	64.24	14100	14330	14030	18330	9870	14100	14219.74	4.07	17897	14433	14266	14183	14016	13933	14225	13975	50	4230	500	10150	10	1	10002634	1425	9.88	1.44	12	0.39	1443.00	9893.00	17380	20230615	-18.01	11900	20221013	19.75	17380	-18.01	20230615	12350	15.38	20230103	17380	-18.01	20230615	11900	19.75	20221013	3.34	N	241790	500	50 억	406822	N	N	0	N	N
31	20230828	111002	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14260	160	2	1.13	437140440	30772	50.15	14100	14300	14030	18330	9870	14100	14205.93	4.07	14211	14433	14266	14183	14016	13933	14225	13975	50	4230	500	10150	10	1	10002634	1426	9.88	1.44	12	0.31	1443.00	9893.00	17380	20230615	-17.95	11900	20221013	19.83	17380	-17.95	20230615	12350	15.47	20230103	17380	-17.95	20230615	11900	19.83	20221013	3.34	N	241790	500	50 억	406822	N	N	0	N	N
32	20230828	100952	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14210	110	2	0.78	146458360	10352	16.87	14100	14250	14030	18330	9870	14100	14148.03	4.07	3169	14433	14266	14183	14016	13933	14225	13975	50	4230	500	10150	10	1	10002634	1421	9.85	1.44	12	0.10	1443.00	9893.00	17380	20230615	-18.24	11900	20221013	19.41	17380	-18.24	20230615	12350	15.06	20230103	17380	-18.24	20230615	11900	19.41	20221013	3.34	N	241790	500	50 억	406822	N	N	0	N	N
33	20230828	091005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14200	100	2	0.71	24258750	1717	2.80	14100	14250	14030	18330	9870	14100	14129.30	4.07	-261	14433	14266	14183	14016	13933	14225	13975	50	4230	500	10150	10	1	10002634	1420	9.84	1.44	12	0.02	1443.00	9893.00	17380	20230615	-18.30	11900	20221013	19.33	17380	-18.30	20230615	12350	14.98	20230103	17380	-18.30	20230615	11900	19.33	20221013	3.34	N	241790	500	50 억	406822	N	N	0	N	N
34	20230825	160958	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14100	-280	5	-1.95	868202980	61321	65.63	14350	14350	14100	18690	10070	14380	14158.33	4.17	-10150	14980	14680	14390	14090	13800	14830	14240	50	4310	500	10350	10	1	10002634	1410	9.77	1.43	12	0.61	1443.00	9893.00	17380	20230615	-18.87	11900	20221013	18.49	17380	-18.87	20230615	12350	14.17	20230103	17380	-18.87	20230615	11900	18.49	20221013	3.29	N	241790	500	50 억	417537	N	N	0	N	N
35	20230825	151004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14150	-230	5	-1.60	541743900	38198	40.88	14350	14350	14120	18690	10070	14380	14182.52	4.17	-10558	14980	14680	14390	14090	13800	14830	14240	50	4310	500	10350	10	1	10002634	1415	9.81	1.43	12	0.38	1443.00	9893.00	17380	20230615	-18.58	11900	20221013	18.91	17380	-18.58	20230615	12350	14.57	20230103	17380	-18.58	20230615	11900	18.91	20221013	3.29	N	241790	500	50 억	417537	N	N	0	N	N
36	20230825	141002	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14180	-200	5	-1.39	467542740	32956	35.27	14350	14350	14120	18690	10070	14380	14186.88	4.17	-9687	14980	14680	14390	14090	13800	14830	14240	50	4310	500	10350	10	1	10002634	1418	9.83	1.43	12	0.33	1443.00	9893.00	17380	20230615	-18.41	11900	20221013	19.16	17380	-18.41	20230615	12350	14.82	20230103	17380	-18.41	20230615	11900	19.16	20221013	3.29	N	241790	500	50 억	417537	N	N	0	N	N
37	20230825	130958	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14170	-210	5	-1.46	447179650	31521	33.74	14350	14350	14120	18690	10070	14380	14186.72	4.17	-9802	14980	14680	14390	14090	13800	14830	14240	50	4310	500	10350	10	1	10002634	1417	9.82	1.43	12	0.32	1443.00	9893.00	17380	20230615	-18.47	11900	20221013	19.08	17380	-18.47	20230615	12350	14.74	20230103	17380	-18.47	20230615	11900	19.08	20221013	3.29	N	241790	500	50 억	417537	N	N	0	N	N
38	20230825	120959	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14220	-160	5	-1.11	349460970	24626	26.36	14350	14350	14120	18690	10070	14380	14190.73	4.17	-9208	14980	14680	14390	14090	13800	14830	14240	50	4310	500	10350	10	1	10002634	1422	9.85	1.44	12	0.25	1443.00	9893.00	17380	20230615	-18.18	11900	20221013	19.50	17380	-18.18	20230615	12350	15.14	20230103	17380	-18.18	20230615	11900	19.50	20221013	3.29	N	241790	500	50 억	417537	N	N	0	N	N
39	20230825	110959	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14200	-180	5	-1.25	323959820	22828	24.43	14350	14350	14120	18690	10070	14380	14191.34	4.17	-8423	14980	14680	14390	14090	13800	14830	14240	50	4310	500	10350	10	1	10002634	1420	9.84	1.44	12	0.23	1443.00	9893.00	17380	20230615	-18.30	11900	20221013	19.33	17380	-18.30	20230615	12350	14.98	20230103	17380	-18.30	20230615	11900	19.33	20221013	3.29	N	241790	500	50 억	417537	N	N	0	N	N
40	20230825	101004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14170	-210	5	-1.46	213038060	14987	16.04	14350	14350	14150	18690	10070	14380	14214.86	4.17	-6533	14980	14680	14390	14090	13800	14830	14240	50	4310	500	10350	10	1	10002634	1417	9.82	1.43	12	0.15	1443.00	9893.00	17380	20230615	-18.47	11900	20221013	19.08	17380	-18.47	20230615	12350	14.74	20230103	17380	-18.47	20230615	11900	19.08	20221013	3.29	N	241790	500	50 억	417537	N	N	0	N	N
41	20230825	090956	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14230	-150	5	-1.04	54434030	3819	4.09	14350	14350	14150	18690	10070	14380	14253.48	4.17	-2223	14980	14680	14390	14090	13800	14830	14240	50	4310	500	10350	10	1	10002634	1423	9.86	1.44	12	0.04	1443.00	9893.00	17380	20230615	-18.12	11900	20221013	19.58	17380	-18.12	20230615	12350	15.22	20230103	17380	-18.12	20230615	11900	19.58	20221013	3.29	N	241790	500	50 억	417537	N	N	0	N	N
42	20230824	160952	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14380	390	2	2.79	1338987480	92837	285.05	14100	14690	14100	18180	9800	13990	14423.14	3.85	32590	14330	14160	14070	13900	13810	14115	13855	50	4190	500	10070	10	1	10002634	1438	9.97	1.45	12	0.93	1443.00	9893.00	17380	20230615	-17.26	11900	20221013	20.84	17380	-17.26	20230615	12350	16.44	20230103	17380	-17.26	20230615	11900	20.84	20221013	3.36	N	241790	500	50 억	384973	N	N	0	N	N
43	20230824	150950	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14380	390	2	2.79	1316405390	91266	280.22	14100	14690	14100	18180	9800	13990	14423.98	3.85	32968	14330	14160	14070	13900	13810	14115	13855	50	4190	500	10070	10	1	10002634	1438	9.97	1.45	12	0.91	1443.00	9893.00	17380	20230615	-17.26	11900	20221013	20.84	17380	-17.26	20230615	12350	16.44	20230103	17380	-17.26	20230615	11900	20.84	20221013	3.36	N	241790	500	50 억	384973	N	N	0	N	N
44	20230824	140951	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14370	380	2	2.72	1284937370	89075	273.50	14100	14690	14100	18180	9800	13990	14425.50	3.85	34124	14330	14160	14070	13900	13810	14115	13855	50	4190	500	10070	10	1	10002634	1437	9.96	1.45	12	0.89	1443.00	9893.00	17380	20230615	-17.32	11900	20221013	20.76	17380	-17.32	20230615	12350	16.36	20230103	17380	-17.32	20230615	11900	20.76	20221013	3.36	N	241790	500	50 억	384973	N	N	0	N	N
45	20230824	130955	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14370	380	2	2.72	1245430270	86325	265.05	14100	14690	14100	18180	9800	13990	14427.39	3.85	33868	14330	14160	14070	13900	13810	14115	13855	50	4190	500	10070	10	1	10002634	1437	9.96	1.45	12	0.86	1443.00	9893.00	17380	20230615	-17.32	11900	20221013	20.76	17380	-17.32	20230615	12350	16.36	20230103	17380	-17.32	20230615	11900	20.76	20221013	3.36	N	241790	500	50 억	384973	N	N	0	N	N
46	20230824	120958	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14400	410	2	2.93	1194555060	82782	254.17	14100	14690	14100	18180	9800	13990	14430.30	3.85	33700	14330	14160	14070	13900	13810	14115	13855	50	4190	500	10070	10	1	10002634	1440	9.98	1.46	12	0.83	1443.00	9893.00	17380	20230615	-17.15	11900	20221013	21.01	17380	-17.15	20230615	12350	16.60	20230103	17380	-17.15	20230615	11900	21.01	20221013	3.36	N	241790	500	50 억	384973	N	N	0	N	N
47	20230824	110954	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14610	620	2	4.43	1121636900	77766	238.77	14100	14690	14100	18180	9800	13990	14423.41	3.85	35201	14330	14160	14070	13900	13810	14115	13855	50	4190	500	10070	10	1	10002634	1461	10.12	1.48	12	0.78	1443.00	9893.00	17380	20230615	-15.94	11900	20221013	22.77	17380	-15.94	20230615	12350	18.30	20230103	17380	-15.94	20230615	11900	22.77	20221013	3.36	N	241790	500	50 억	384973	N	N	0	N	N
48	20230824	100950	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14650	660	2	4.72	901550100	62714	192.56	14100	14650	14100	18180	9800	13990	14375.78	3.85	33447	14330	14160	14070	13900	13810	14115	13855	50	4190	500	10070	10	1	10002634	1465	10.15	1.48	12	0.63	1443.00	9893.00	17380	20230615	-15.71	11900	20221013	23.11	17380	-15.71	20230615	12350	18.62	20230103	17380	-15.71	20230615	11900	23.11	20221013	3.36	N	241790	500	50 억	384973	N	N	0	N	N
49	20230824	090952	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14300	310	2	2.22	209535050	14690	45.10	14100	14340	14100	18180	9800	13990	14264.39	3.85	6330	14330	14160	14070	13900	13810	14115	13855	50	4190	500	10070	10	1	10002634	1430	9.91	1.45	12	0.15	1443.00	9893.00	17380	20230615	-17.72	11900	20221013	20.17	17380	-17.72	20230615	12350	15.79	20230103	17380	-17.72	20230615	11900	20.17	20221013	3.36	N	241790	500	50 억	384973	N	N	0	N	N
50	20230823	160949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13990	-110	5	-0.78	442641740	31524	68.50	14200	14240	13980	18330	9870	14100	14041.42	3.83	1355	14486	14292	14146	13952	13806	14220	13880	50	4230	500	10150	10	1	10002634	1399	9.70	1.41	12	0.32	1443.00	9893.00	17380	20230615	-19.51	11900	20221013	17.56	17380	-19.51	20230615	12350	13.28	20230103	17380	-19.51	20230615	11900	17.56	20221013	3.44	N	241790	500	50 억	383186	N	N	0	N	N
51	20230823	150946	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14000	-100	5	-0.71	352986280	25120	54.58	14200	14240	13980	18330	9870	14100	14052.00	3.83	1206	14486	14292	14146	13952	13806	14220	13880	50	4230	500	10150	10	1	10002634	1400	9.70	1.42	12	0.25	1443.00	9893.00	17380	20230615	-19.45	11900	20221013	17.65	17380	-19.45	20230615	12350	13.36	20230103	17380	-19.45	20230615	11900	17.65	20221013	3.44	N	241790	500	50 억	383186	N	N	0	N	N
52	20230823	140955	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	13990	-110	5	-0.78	289724970	20600	44.76	14200	14240	13990	18330	9870	14100	14064.32	3.83	463	14486	14292	14146	13952	13806	14220	13880	50	4230	500	10150	10	1	10002634	1399	9.70	1.41	12	0.21	1443.00	9893.00	17380	20230615	-19.51	11900	20221013	17.56	17380	-19.51	20230615	12350	13.28	20230103	17380	-19.51	20230615	11900	17.56	20221013	3.44	N	241790	500	50 억	383186	N	N	0	N	N
53	20230823	130946	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14040	-60	5	-0.43	200533470	14236	30.93	14200	14240	14020	18330	9870	14100	14086.36	3.83	1105	14486	14292	14146	13952	13806	14220	13880	50	4230	500	10150	10	1	10002634	1404	9.73	1.42	12	0.14	1443.00	9893.00	17380	20230615	-19.22	11900	20221013	17.98	17380	-19.22	20230615	12350	13.68	20230103	17380	-19.22	20230615	11900	17.98	20221013	3.44	N	241790	500	50 억	383186	N	N	0	N	N
54	20230823	120953	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14040	-60	5	-0.43	191485790	13592	29.53	14200	14240	14020	18330	9870	14100	14088.12	3.83	1136	14486	14292	14146	13952	13806	14220	13880	50	4230	500	10150	10	1	10002634	1404	9.73	1.42	12	0.14	1443.00	9893.00	17380	20230615	-19.22	11900	20221013	17.98	17380	-19.22	20230615	12350	13.68	20230103	17380	-19.22	20230615	11900	17.98	20221013	3.44	N	241790	500	50 억	383186	N	N	0	N	N
55	20230823	110948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14050	-50	5	-0.35	172927500	12270	26.66	14200	14240	14020	18330	9870	14100	14093.52	3.83	879	14486	14292	14146	13952	13806	14220	13880	50	4230	500	10150	10	1	10002634	1405	9.74	1.42	12	0.12	1443.00	9893.00	17380	20230615	-19.16	11900	20221013	18.07	17380	-19.16	20230615	12350	13.77	20230103	17380	-19.16	20230615	11900	18.07	20221013	3.44	N	241790	500	50 억	383186	N	N	0	N	N
56	20230823	100948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14100	0	3	0.00	142898780	10137	22.03	14200	14240	14020	18330	9870	14100	14096.75	3.83	502	14486	14292	14146	13952	13806	14220	13880	50	4230	500	10150	10	1	10002634	1410	9.77	1.43	12	0.10	1443.00	9893.00	17380	20230615	-18.87	11900	20221013	18.49	17380	-18.87	20230615	12350	14.17	20230103	17380	-18.87	20230615	11900	18.49	20221013	3.44	N	241790	500	50 억	383186	N	N	0	N	N
57	20230823	090956	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14050	-50	5	-0.35	16524840	1176	2.56	14200	14200	14040	18330	9870	14100	14051.73	3.83	60	14486	14292	14146	13952	13806	14220	13880	50	4230	500	10150	10	1	10002634	1405	9.74	1.42	12	0.01	1443.00	9893.00	17380	20230615	-19.16	11900	20221013	18.07	17380	-19.16	20230615	12350	13.77	20230103	17380	-19.16	20230615	11900	18.07	20221013	3.44	N	241790	500	50 억	383186	N	N	0	N	N
58	20230822	160944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14100	-100	5	-0.70	642417320	45649	80.73	14340	14340	14000	18460	9940	14200	14072.97	3.91	-8807	14626	14412	14286	14072	13946	14350	14010	50	4260	500	10220	10	1	10002634	1410	9.77	1.43	12	0.46	1443.00	9893.00	17380	20230615	-18.87	11900	20221013	18.49	17380	-18.87	20230615	12350	14.17	20230103	17380	-18.87	20230615	11900	18.49	20221013	3.41	N	241790	500	50 억	391563	N	N	0	N	N
59	20230822	150943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14020	-180	5	-1.27	620027690	44061	77.92	14340	14340	14000	18460	9940	14200	14072.03	3.91	-8534	14626	14412	14286	14072	13946	14350	14010	50	4260	500	10220	10	1	10002634	1402	9.72	1.42	12	0.44	1443.00	9893.00	17380	20230615	-19.33	11900	20221013	17.82	17380	-19.33	20230615	12350	13.52	20230103	17380	-19.33	20230615	11900	17.82	20221013	3.41	N	241790	500	50 억	391563	N	N	0	N	N
60	20230822	140944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14030	-170	5	-1.20	451995310	32071	56.72	14340	14340	14000	18460	9940	14200	14093.58	3.91	-6587	14626	14412	14286	14072	13946	14350	14010	50	4260	500	10220	10	1	10002634	1403	9.72	1.42	12	0.32	1443.00	9893.00	17380	20230615	-19.28	11900	20221013	17.90	17380	-19.28	20230615	12350	13.60	20230103	17380	-19.28	20230615	11900	17.90	20221013	3.41	N	241790	500	50 억	391563	N	N	0	N	N
61	20230822	130941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14120	-80	5	-0.56	382284520	27121	47.96	14340	14340	14000	18460	9940	14200	14095.52	3.91	-7269	14626	14412	14286	14072	13946	14350	14010	50	4260	500	10220	10	1	10002634	1412	9.79	1.43	12	0.27	1443.00	9893.00	17380	20230615	-18.76	11900	20221013	18.66	17380	-18.76	20230615	12350	14.33	20230103	17380	-18.76	20230615	11900	18.66	20221013	3.41	N	241790	500	50 억	391563	N	N	0	N	N
62	20230822	120928	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14080	-120	5	-0.85	358158750	25410	44.94	14340	14340	14000	18460	9940	14200	14095.19	3.91	-8046	14626	14412	14286	14072	13946	14350	14010	50	4260	500	10220	10	1	10002634	1408	9.76	1.42	12	0.25	1443.00	9893.00	17380	20230615	-18.99	11900	20221013	18.32	17380	-18.99	20230615	12350	14.01	20230103	17380	-18.99	20230615	11900	18.32	20221013	3.41	N	241790	500	50 억	391563	N	N	0	N	N
63	20230822	110942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14070	-130	5	-0.92	286390800	20321	35.94	14340	14340	14000	18460	9940	14200	14093.34	3.91	-10300	14626	14412	14286	14072	13946	14350	14010	50	4260	500	10220	10	1	10002634	1407	9.75	1.42	12	0.20	1443.00	9893.00	17380	20230615	-19.04	11900	20221013	18.24	17380	-19.04	20230615	12350	13.93	20230103	17380	-19.04	20230615	11900	18.24	20221013	3.41	N	241790	500	50 억	391563	N	N	0	N	N
64	20230822	100938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14010	-190	5	-1.34	264077090	18732	33.13	14340	14340	14000	18460	9940	14200	14097.65	3.91	-9737	14626	14412	14286	14072	13946	14350	14010	50	4260	500	10220	10	1	10002634	1401	9.71	1.42	12	0.19	1443.00	9893.00	17380	20230615	-19.39	11900	20221013	17.73	17380	-19.39	20230615	12350	13.44	20230103	17380	-19.39	20230615	11900	17.73	20221013	3.41	N	241790	500	50 억	391563	N	N	0	N	N
65	20230822	090939	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14170	-30	5	-0.21	30948800	2177	3.85	14340	14340	14170	18460	9940	14200	14216.26	3.91	-1720	14626	14412	14286	14072	13946	14350	14010	50	4260	500	10220	10	1	10002634	1417	9.82	1.43	12	0.02	1443.00	9893.00	17380	20230615	-18.47	11900	20221013	19.08	17380	-18.47	20230615	12350	14.74	20230103	17380	-18.47	20230615	11900	19.08	20221013	3.41	N	241790	500	50 억	391563	N	N	0	N	N
66	20230821	160937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14200	-230	5	-1.59	807520010	56520	150.56	14500	14500	14160	18750	10110	14430	14287.41	4.03	-11620	14956	14692	14396	14132	13836	14825	14265	50	4320	500	10380	10	1	10002634	1420	9.84	1.44	12	0.57	1443.00	9893.00	17380	20230615	-18.30	11900	20221013	19.33	17380	-18.30	20230615	12350	14.98	20230103	17380	-18.30	20230615	11900	19.33	20221013	3.43	N	241790	500	50 억	402756	N	N	1	N	N
67	20230821	150943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14220	-210	5	-1.46	681519420	47639	126.90	14500	14500	14200	18750	10110	14430	14305.91	4.03	-11278	14956	14692	14396	14132	13836	14825	14265	50	4320	500	10380	10	1	10002634	1422	9.85	1.44	12	0.48	1443.00	9893.00	17380	20230615	-18.18	11900	20221013	19.50	17380	-18.18	20230615	12350	15.14	20230103	17380	-18.18	20230615	11900	19.50	20221013	3.43	N	241790	500	50 억	402756	N	N	1	N	N
68	20230821	140939	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14220	-210	5	-1.46	570852960	39855	106.16	14500	14500	14210	18750	10110	14430	14323.25	4.03	-10304	14956	14692	14396	14132	13836	14825	14265	50	4320	500	10380	10	1	10002634	1422	9.85	1.44	12	0.40	1443.00	9893.00	17380	20230615	-18.18	11900	20221013	19.50	17380	-18.18	20230615	12350	15.14	20230103	17380	-18.18	20230615	11900	19.50	20221013	3.43	N	241790	500	50 억	402756	N	N	1	N	N
69	20230821	130949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14270	-160	5	-1.11	445761030	31071	82.77	14500	14500	14260	18750	10110	14430	14346.53	4.03	-9254	14956	14692	14396	14132	13836	14825	14265	50	4320	500	10380	10	1	10002634	1427	9.89	1.44	12	0.31	1443.00	9893.00	17380	20230615	-17.89	11900	20221013	19.92	17380	-17.89	20230615	12350	15.55	20230103	17380	-17.89	20230615	11900	19.92	20221013	3.43	N	241790	500	50 억	402756	N	N	1	N	N
70	20230821	120947	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14290	-140	5	-0.97	368193860	25637	68.29	14500	14500	14260	18750	10110	14430	14361.82	4.03	-8494	14956	14692	14396	14132	13836	14825	14265	50	4320	500	10380	10	1	10002634	1429	9.90	1.44	12	0.26	1443.00	9893.00	17380	20230615	-17.78	11900	20221013	20.08	17380	-17.78	20230615	12350	15.71	20230103	17380	-17.78	20230615	11900	20.08	20221013	3.43	N	241790	500	50 억	402756	N	N	1	N	N
71	20230821	110938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14390	-40	5	-0.28	211226240	14687	39.12	14500	14500	14300	18750	10110	14430	14381.85	4.03	-4794	14956	14692	14396	14132	13836	14825	14265	50	4320	500	10380	10	1	10002634	1439	9.97	1.45	12	0.15	1443.00	9893.00	17380	20230615	-17.20	11900	20221013	20.92	17380	-17.20	20230615	12350	16.52	20230103	17380	-17.20	20230615	11900	20.92	20221013	3.43	N	241790	500	50 억	402756	N	N	1	N	N
72	20230821	100937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14400	-30	5	-0.21	145788060	10129	26.98	14500	14500	14300	18750	10110	14430	14393.13	4.03	-2782	14956	14692	14396	14132	13836	14825	14265	50	4320	500	10380	10	1	10002634	1440	9.98	1.46	12	0.10	1443.00	9893.00	17380	20230615	-17.15	11900	20221013	21.01	17380	-17.15	20230615	12350	16.60	20230103	17380	-17.15	20230615	11900	21.01	20221013	3.43	N	241790	500	50 억	402756	N	N	1	N	N
73	20230821	090946	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14400	-30	5	-0.21	17265320	1197	3.19	14500	14500	14300	18750	10110	14430	14423.83	4.03	-478	14956	14692	14396	14132	13836	14825	14265	50	4320	500	10380	10	1	10002634	1440	9.98	1.46	12	0.01	1443.00	9893.00	17380	20230615	-17.15	11900	20221013	21.01	17380	-17.15	20230615	12350	16.60	20230103	17380	-17.15	20230615	11900	21.01	20221013	3.43	N	241790	500	50 억	402756	N	N	1	N	N
74	20230818	160938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14430	40	2	0.28	535300850	37284	82.93	14320	14660	14100	18700	10080	14390	14357.38	3.94	8354	14803	14596	14233	14026	13663	14700	14130	50	4310	500	10360	10	1	10002634	1443	10.00	1.46	12	0.37	1443.00	9893.00	17380	20230615	-16.97	11900	20221013	21.26	17380	-16.97	20230615	12350	16.84	20230103	17380	-16.97	20230615	11900	21.26	20221013	3.43	N	241790	500	50 억	394403	N	N	1	N	N
75	20230818	150930	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14390	0	3	0.00	512676570	35714	79.43	14320	14660	14100	18700	10080	14390	14355.06	3.94	8582	14803	14596	14233	14026	13663	14700	14130	50	4310	500	10360	10	1	10002634	1439	9.97	1.45	12	0.36	1443.00	9893.00	17380	20230615	-17.20	11900	20221013	20.92	17380	-17.20	20230615	12350	16.52	20230103	17380	-17.20	20230615	11900	20.92	20221013	3.43	N	241790	500	50 억	394403	N	N	0	N	N
76	20230818	140937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14450	60	2	0.42	480121360	33443	74.38	14320	14660	14100	18700	10080	14390	14356.41	3.94	9059	14803	14596	14233	14026	13663	14700	14130	50	4310	500	10360	10	1	10002634	1445	10.01	1.46	12	0.33	1443.00	9893.00	17380	20230615	-16.86	11900	20221013	21.43	17380	-16.86	20230615	12350	17.00	20230103	17380	-16.86	20230615	11900	21.43	20221013	3.43	N	241790	500	50 억	394403	N	N	0	N	N
77	20230818	130929	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14450	60	2	0.42	441457840	30768	68.43	14320	14660	14100	18700	10080	14390	14347.95	3.94	9136	14803	14596	14233	14026	13663	14700	14130	50	4310	500	10360	10	1	10002634	1445	10.01	1.46	12	0.31	1443.00	9893.00	17380	20230615	-16.86	11900	20221013	21.43	17380	-16.86	20230615	12350	17.00	20230103	17380	-16.86	20230615	11900	21.43	20221013	3.43	N	241790	500	50 억	394403	N	N	0	N	N
78	20230818	120942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14490	100	2	0.69	412306770	28740	63.92	14320	14660	14100	18700	10080	14390	14346.09	3.94	8152	14803	14596	14233	14026	13663	14700	14130	50	4310	500	10360	10	1	10002634	1449	10.04	1.46	12	0.29	1443.00	9893.00	17380	20230615	-16.63	11900	20221013	21.76	17380	-16.63	20230615	12350	17.33	20230103	17380	-16.63	20230615	11900	21.76	20221013	3.43	N	241790	500	50 억	394403	N	N	0	N	N
79	20230818	110933	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14650	260	2	1.81	328143990	22908	50.95	14320	14660	14100	18700	10080	14390	14324.43	3.94	8076	14803	14596	14233	14026	13663	14700	14130	50	4310	500	10360	10	1	10002634	1465	10.15	1.48	12	0.23	1443.00	9893.00	17380	20230615	-15.71	11900	20221013	23.11	17380	-15.71	20230615	12350	18.62	20230103	17380	-15.71	20230615	11900	23.11	20221013	3.43	N	241790	500	50 억	394403	N	N	0	N	N
80	20230818	100938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14270	-120	5	-0.83	124756120	8801	19.57	14320	14320	14100	18700	10080	14390	14175.22	3.94	-1047	14803	14596	14233	14026	13663	14700	14130	50	4310	500	10360	10	1	10002634	1427	9.89	1.44	12	0.09	1443.00	9893.00	17380	20230615	-17.89	11900	20221013	19.92	17380	-17.89	20230615	12350	15.55	20230103	17380	-17.89	20230615	11900	19.92	20221013	3.43	N	241790	500	50 억	394403	N	N	0	N	N
81	20230818	090942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14150	-240	5	-1.67	22509460	1581	3.52	14320	14320	14100	18700	10080	14390	14237.48	3.94	-932	14803	14596	14233	14026	13663	14700	14130	50	4310	500	10360	10	1	10002634	1415	9.81	1.43	12	0.02	1443.00	9893.00	17380	20230615	-18.58	11900	20221013	18.91	17380	-18.58	20230615	12350	14.57	20230103	17380	-18.58	20230615	11900	18.91	20221013	3.43	N	241790	500	50 억	394403	N	N	0	N	N
82	20230817	160938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14390	230	2	1.62	630943980	44561	177.37	14030	14440	13870	18400	9920	14160	14158.80	3.84	9603	14466	14312	14186	14032	13906	14250	13970	50	4240	500	10190	10	1	10002634	1439	9.97	1.45	12	0.45	1443.00	9893.00	17380	20230615	-17.20	11900	20221013	20.92	17380	-17.20	20230615	12350	16.52	20230103	17380	-17.20	20230615	11900	20.92	20221013	3.48	N	241790	500	50 억	384134	N	N	1	N	N
83	20230817	150944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14360	200	2	1.41	617829630	43649	173.74	14030	14440	13870	18400	9920	14160	14154.49	3.84	9591	14466	14312	14186	14032	13906	14250	13970	50	4240	500	10190	10	1	10002634	1436	9.95	1.45	12	0.44	1443.00	9893.00	17380	20230615	-17.38	11900	20221013	20.67	17380	-17.38	20230615	12350	16.28	20230103	17380	-17.38	20230615	11900	20.67	20221013	3.48	N	241790	500	50 억	384134	N	N	1	N	N
84	20230817	140935	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14400	240	2	1.69	591536820	41818	166.45	14030	14440	13870	18400	9920	14160	14145.50	3.84	9295	14466	14312	14186	14032	13906	14250	13970	50	4240	500	10190	10	1	10002634	1440	9.98	1.46	12	0.42	1443.00	9893.00	17380	20230615	-17.15	11900	20221013	21.01	17380	-17.15	20230615	12350	16.60	20230103	17380	-17.15	20230615	11900	21.01	20221013	3.48	N	241790	500	50 억	384134	N	N	1	N	N
85	20230817	130932	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14380	220	2	1.55	547742730	38774	154.34	14030	14440	13870	18400	9920	14160	14126.53	3.84	8072	14466	14312	14186	14032	13906	14250	13970	50	4240	500	10190	10	1	10002634	1438	9.97	1.45	12	0.39	1443.00	9893.00	17380	20230615	-17.26	11900	20221013	20.84	17380	-17.26	20230615	12350	16.44	20230103	17380	-17.26	20230615	11900	20.84	20221013	3.48	N	241790	500	50 억	384134	N	N	1	N	N
86	20230817	120935	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14260	100	2	0.71	402310500	28599	113.84	14030	14300	13870	18400	9920	14160	14067.23	3.84	3952	14466	14312	14186	14032	13906	14250	13970	50	4240	500	10190	10	1	10002634	1426	9.88	1.44	12	0.29	1443.00	9893.00	17380	20230615	-17.95	11900	20221013	19.83	17380	-17.95	20230615	12350	15.47	20230103	17380	-17.95	20230615	11900	19.83	20221013	3.48	N	241790	500	50 억	384134	N	N	1	N	N
87	20230817	110936	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14180	20	2	0.14	326288950	23254	92.56	14030	14200	13870	18400	9920	14160	14031.41	3.84	-800	14466	14312	14186	14032	13906	14250	13970	50	4240	500	10190	10	1	10002634	1418	9.83	1.43	12	0.23	1443.00	9893.00	17380	20230615	-18.41	11900	20221013	19.16	17380	-18.41	20230615	12350	14.82	20230103	17380	-18.41	20230615	11900	19.16	20221013	3.48	N	241790	500	50 억	384134	N	N	1	N	N
88	20230817	100931	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14190	30	2	0.21	217533760	15532	61.82	14030	14200	13870	18400	9920	14160	14005.32	3.84	-358	14466	14312	14186	14032	13906	14250	13970	50	4240	500	10190	10	1	10002634	1419	9.83	1.43	12	0.16	1443.00	9893.00	17380	20230615	-18.35	11900	20221013	19.24	17380	-18.35	20230615	12350	14.90	20230103	17380	-18.35	20230615	11900	19.24	20221013	3.48	N	241790	500	50 억	384134	N	N	1	N	N
89	20230817	090929	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14000	-160	5	-1.13	54889840	3913	15.58	14030	14160	13980	18400	9920	14160	14026.88	3.84	1151	14466	14312	14186	14032	13906	14250	13970	50	4240	500	10190	10	1	10002634	1400	9.70	1.42	12	0.04	1443.00	9893.00	17380	20230615	-19.45	11900	20221013	17.65	17380	-19.45	20230615	12350	13.36	20230103	17380	-19.45	20230615	11900	17.65	20221013	3.48	N	241790	500	50 억	384134	N	N	1	N	N
90	20230816	160935	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14160	-90	5	-0.63	354871190	25016	49.04	14250	14340	14060	18520	9980	14250	14185.77	3.89	-4605	14536	14392	14236	14092	13936	14315	14015	50	4270	500	10260	10	1	10002634	1416	9.81	1.43	12	0.25	1443.00	9893.00	17380	20230615	-18.53	11900	20221013	18.99	17380	-18.53	20230615	12350	14.66	20230103	17380	-18.53	20230615	11900	18.99	20221013	3.35	N	241790	500	50 억	388739	N	N	1	N	N
91	20230816	150937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14160	-90	5	-0.63	319901830	22551	44.21	14250	14340	14060	18520	9980	14250	14185.70	3.89	-4249	14536	14392	14236	14092	13936	14315	14015	50	4270	500	10260	10	1	10002634	1416	9.81	1.43	12	0.23	1443.00	9893.00	17380	20230615	-18.53	11900	20221013	18.99	17380	-18.53	20230615	12350	14.66	20230103	17380	-18.53	20230615	11900	18.99	20221013	3.35	N	241790	500	50 억	388739	N	N	2	N	N
92	20230816	140936	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14200	-50	5	-0.35	284519000	20055	39.31	14250	14340	14060	18520	9980	14250	14186.94	3.89	-3654	14536	14392	14236	14092	13936	14315	14015	50	4270	500	10260	10	1	10002634	1420	9.84	1.44	12	0.20	1443.00	9893.00	17380	20230615	-18.30	11900	20221013	19.33	17380	-18.30	20230615	12350	14.98	20230103	17380	-18.30	20230615	11900	19.33	20221013	3.35	N	241790	500	50 억	388739	N	N	2	N	N
93	20230816	130932	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14200	-50	5	-0.35	251987470	17764	34.82	14250	14340	14060	18520	9980	14250	14185.29	3.89	-3118	14536	14392	14236	14092	13936	14315	14015	50	4270	500	10260	10	1	10002634	1420	9.84	1.44	12	0.18	1443.00	9893.00	17380	20230615	-18.30	11900	20221013	19.33	17380	-18.30	20230615	12350	14.98	20230103	17380	-18.30	20230615	11900	19.33	20221013	3.35	N	241790	500	50 억	388739	N	N	2	N	N
94	20230816	120946	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14200	-50	5	-0.35	236426670	16666	32.67	14250	14340	14060	18520	9980	14250	14186.17	3.89	-3075	14536	14392	14236	14092	13936	14315	14015	50	4270	500	10260	10	1	10002634	1420	9.84	1.44	12	0.17	1443.00	9893.00	17380	20230615	-18.30	11900	20221013	19.33	17380	-18.30	20230615	12350	14.98	20230103	17380	-18.30	20230615	11900	19.33	20221013	3.35	N	241790	500	50 억	388739	N	N	2	N	N
95	20230816	110941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14230	-20	5	-0.14	209404210	14767	28.95	14250	14340	14060	18520	9980	14250	14180.55	3.89	-3092	14536	14392	14236	14092	13936	14315	14015	50	4270	500	10260	10	1	10002634	1423	9.86	1.44	12	0.15	1443.00	9893.00	17380	20230615	-18.12	11900	20221013	19.58	17380	-18.12	20230615	12350	15.22	20230103	17380	-18.12	20230615	11900	19.58	20221013	3.35	N	241790	500	50 억	388739	N	N	2	N	N
96	20230816	100936	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14200	-50	5	-0.35	169081170	11932	23.39	14250	14340	14060	18520	9980	14250	14170.40	3.89	-3954	14536	14392	14236	14092	13936	14315	14015	50	4270	500	10260	10	1	10002634	1420	9.84	1.44	12	0.12	1443.00	9893.00	17380	20230615	-18.30	11900	20221013	19.33	17380	-18.30	20230615	12350	14.98	20230103	17380	-18.30	20230615	11900	19.33	20221013	3.35	N	241790	500	50 억	388739	N	N	2	N	N
97	20230816	090932	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14310	60	2	0.42	60776570	4281	8.39	14250	14340	14130	18520	9980	14250	14196.82	3.89	227	14536	14392	14236	14092	13936	14315	14015	50	4270	500	10260	10	1	10002634	1431	9.92	1.45	12	0.04	1443.00	9893.00	17380	20230615	-17.66	11900	20221013	20.25	17380	-17.66	20230615	12350	15.87	20230103	17380	-17.66	20230615	11900	20.25	20221013	3.35	N	241790	500	50 억	388739	N	N	2	N	N
98	20230814	160925	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14250	-10	5	-0.07	719003270	50633	102.25	14260	14380	14080	18530	9990	14260	14200.22	3.94	-5318	14786	14522	14356	14092	13926	14440	14010	50	4270	500	10260	10	1	10002634	1425	9.88	1.44	12	0.51	1443.00	9893.00	17380	20230615	-18.01	11900	20221013	19.75	17380	-18.01	20230615	12350	15.38	20230103	17380	-18.01	20230615	11900	19.75	20221013	3.30	N	241790	500	50 억	394057	N	N	2	N	N
99	20230814	150921	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14190	-70	5	-0.49	681815130	48009	96.95	14260	14380	14080	18530	9990	14260	14201.77	3.94	-5508	14786	14522	14356	14092	13926	14440	14010	50	4270	500	10260	10	1	10002634	1419	9.83	1.43	12	0.48	1443.00	9893.00	17380	20230615	-18.35	11900	20221013	19.24	17380	-18.35	20230615	12350	14.90	20230103	17380	-18.35	20230615	11900	19.24	20221013	3.30	N	241790	500	50 억	394057	N	N	1	N	N
100	20230814	140924	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14080	-180	5	-1.26	629340490	44297	89.45	14260	14380	14080	18530	9990	14260	14207.25	3.94	-5501	14786	14522	14356	14092	13926	14440	14010	50	4270	500	10260	10	1	10002634	1408	9.76	1.42	12	0.44	1443.00	9893.00	17380	20230615	-18.99	11900	20221013	18.32	17380	-18.99	20230615	12350	14.01	20230103	17380	-18.99	20230615	11900	18.32	20221013	3.30	N	241790	500	50 억	394057	N	N	1	N	N
101	20230814	130913	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14120	-140	5	-0.98	536643840	37730	76.19	14260	14380	14100	18530	9990	14260	14223.23	3.94	-3672	14786	14522	14356	14092	13926	14440	14010	50	4270	500	10260	10	1	10002634	1412	9.79	1.43	12	0.38	1443.00	9893.00	17380	20230615	-18.76	11900	20221013	18.66	17380	-18.76	20230615	12350	14.33	20230103	17380	-18.76	20230615	11900	18.66	20221013	3.30	N	241790	500	50 억	394057	N	N	1	N	N
102	20230814	120920	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14170	-90	5	-0.63	431576280	30300	61.19	14260	14380	14150	18530	9990	14260	14243.42	3.94	-3504	14786	14522	14356	14092	13926	14440	14010	50	4270	500	10260	10	1	10002634	1417	9.82	1.43	12	0.30	1443.00	9893.00	17380	20230615	-18.47	11900	20221013	19.08	17380	-18.47	20230615	12350	14.74	20230103	17380	-18.47	20230615	11900	19.08	20221013	3.30	N	241790	500	50 억	394057	N	N	1	N	N
103	20230814	110915	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14250	-10	5	-0.07	279849420	19610	39.60	14260	14380	14160	18530	9990	14260	14270.77	3.94	-3945	14786	14522	14356	14092	13926	14440	14010	50	4270	500	10260	10	1	10002634	1425	9.88	1.44	12	0.20	1443.00	9893.00	17380	20230615	-18.01	11900	20221013	19.75	17380	-18.01	20230615	12350	15.38	20230103	17380	-18.01	20230615	11900	19.75	20221013	3.30	N	241790	500	50 억	394057	N	N	1	N	N
104	20230814	100916	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14330	70	2	0.49	198136290	13883	28.04	14260	14380	14160	18530	9990	14260	14271.90	3.94	-3682	14786	14522	14356	14092	13926	14440	14010	50	4270	500	10260	10	1	10002634	1433	9.93	1.45	12	0.14	1443.00	9893.00	17380	20230615	-17.55	11900	20221013	20.42	17380	-17.55	20230615	12350	16.03	20230103	17380	-17.55	20230615	11900	20.42	20221013	3.30	N	241790	500	50 억	394057	N	N	1	N	N
105	20230814	090914	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14340	80	2	0.56	88577400	6230	12.58	14260	14350	14160	18530	9990	14260	14217.62	3.94	-3459	14786	14522	14356	14092	13926	14440	14010	50	4270	500	10260	10	1	10002634	1434	9.94	1.45	12	0.06	1443.00	9893.00	17380	20230615	-17.49	11900	20221013	20.50	17380	-17.49	20230615	12350	16.11	20230103	17380	-17.49	20230615	11900	20.50	20221013	3.30	N	241790	500	50 억	394057	N	N	1	N	N
106	20230811	160915	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14260	-270	5	-1.86	681714200	47328	102.40	14620	14620	14190	18880	10180	14530	14404.77	4.03	-10138	14923	14726	14483	14286	14043	14825	14385	50	4350	500	10460	10	1	10002634	1426	9.88	1.44	12	0.47	1443.00	9893.00	17380	20230615	-17.95	11900	20221013	19.83	17380	-17.95	20230615	12350	15.47	20230103	17380	-17.95	20230615	11900	19.83	20221013	3.26	N	241790	500	50 억	402981	N	N	1	N	N
107	20230811	150911	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14260	-270	5	-1.86	578032870	40035	86.62	14620	14620	14250	18880	10180	14530	14438.19	4.03	-5783	14923	14726	14483	14286	14043	14825	14385	50	4350	500	10460	10	1	10002634	1426	9.88	1.44	12	0.40	1443.00	9893.00	17380	20230615	-17.95	11900	20221013	19.83	17380	-17.95	20230615	12350	15.47	20230103	17380	-17.95	20230615	11900	19.83	20221013	3.26	N	241790	500	50 억	402981	N	N	2	N	N
108	20230811	140909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14380	-150	5	-1.03	449778530	31081	67.25	14620	14620	14370	18880	10180	14530	14471.17	4.03	-2793	14923	14726	14483	14286	14043	14825	14385	50	4350	500	10460	10	1	10002634	1438	9.97	1.45	12	0.31	1443.00	9893.00	17380	20230615	-17.26	11900	20221013	20.84	17380	-17.26	20230615	12350	16.44	20230103	17380	-17.26	20230615	11900	20.84	20221013	3.26	N	241790	500	50 억	402981	N	N	2	N	N
109	20230811	130907	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14470	-60	5	-0.41	308709070	21294	46.07	14620	14620	14420	18880	10180	14530	14497.47	4.03	-402	14923	14726	14483	14286	14043	14825	14385	50	4350	500	10460	10	1	10002634	1447	10.03	1.46	12	0.21	1443.00	9893.00	17380	20230615	-16.74	11900	20221013	21.60	17380	-16.74	20230615	12350	17.17	20230103	17380	-16.74	20230615	11900	21.60	20221013	3.26	N	241790	500	50 억	402981	N	N	2	N	N
110	20230811	120859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14430	-100	5	-0.69	296780180	20469	44.29	14620	14620	14420	18880	10180	14530	14499.01	4.03	-103	14923	14726	14483	14286	14043	14825	14385	50	4350	500	10460	10	1	10002634	1443	10.00	1.46	12	0.20	1443.00	9893.00	17380	20230615	-16.97	11900	20221013	21.26	17380	-16.97	20230615	12350	16.84	20230103	17380	-16.97	20230615	11900	21.26	20221013	3.26	N	241790	500	50 억	402981	N	N	2	N	N
111	20230811	110900	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14470	-60	5	-0.41	219254840	15103	32.68	14620	14620	14420	18880	10180	14530	14517.30	4.03	-1087	14923	14726	14483	14286	14043	14825	14385	50	4350	500	10460	10	1	10002634	1447	10.03	1.46	12	0.15	1443.00	9893.00	17380	20230615	-16.74	11900	20221013	21.60	17380	-16.74	20230615	12350	17.17	20230103	17380	-16.74	20230615	11900	21.60	20221013	3.26	N	241790	500	50 억	402981	N	N	2	N	N
112	20230811	100856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14580	50	2	0.34	78702660	5425	11.74	14620	14620	14420	18880	10180	14530	14507.40	4.03	1254	14923	14726	14483	14286	14043	14825	14385	50	4350	500	10460	10	1	10002634	1458	10.10	1.47	12	0.05	1443.00	9893.00	17380	20230615	-16.11	11900	20221013	22.52	17380	-16.11	20230615	12350	18.06	20230103	17380	-16.11	20230615	11900	22.52	20221013	3.26	N	241790	500	50 억	402981	N	N	2	N	N
113	20230811	090907	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14530	0	3	0.00	5573980	383	0.83	14620	14620	14480	18880	10180	14530	14553.47	4.03	-263	14923	14726	14483	14286	14043	14825	14385	50	4350	500	10460	10	1	10002634	1453	10.07	1.47	12	0.00	1443.00	9893.00	17380	20230615	-16.40	11900	20221013	22.10	17380	-16.40	20230615	12350	17.65	20230103	17380	-16.40	20230615	11900	22.10	20221013	3.26	N	241790	500	50 억	402981	N	N	2	N	N
114	20230810	160857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14530	-110	5	-0.75	661131490	46117	176.48	14510	14680	14240	19030	10250	14640	14335.88	4.15	-13475	14793	14716	14573	14496	14353	14755	14535	50	4390	500	10540	10	1	10002634	1453	10.07	1.47	12	0.46	1443.00	9893.00	17380	20230615	-16.40	11900	20221013	22.10	17380	-16.40	20230615	12350	17.65	20230103	17380	-16.40	20230615	11900	22.10	20221013	3.24	N	241790	500	50 억	415049	N	N	2	N	N
115	20230810	150855	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14380	-260	5	-1.78	648286050	45228	173.08	14510	14680	14240	19030	10250	14640	14333.73	4.15	-13184	14793	14716	14573	14496	14353	14755	14535	50	4390	500	10540	10	1	10002634	1438	9.97	1.45	12	0.45	1443.00	9893.00	17380	20230615	-17.26	11900	20221013	20.84	17380	-17.26	20230615	12350	16.44	20230103	17380	-17.26	20230615	11900	20.84	20221013	3.24	N	241790	500	50 억	415049	N	N	0	N	N
116	20230810	140855	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14320	-320	5	-2.19	622990340	43464	166.32	14510	14680	14240	19030	10250	14640	14333.48	4.15	-12828	14793	14716	14573	14496	14353	14755	14535	50	4390	500	10540	10	1	10002634	1432	9.92	1.45	12	0.43	1443.00	9893.00	17380	20230615	-17.61	11900	20221013	20.34	17380	-17.61	20230615	12350	15.95	20230103	17380	-17.61	20230615	11900	20.34	20221013	3.24	N	241790	500	50 억	415049	N	N	0	N	N
117	20230810	130847	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14260	-380	5	-2.60	528939480	36865	141.07	14510	14680	14260	19030	10250	14640	14348.01	4.15	-12552	14793	14716	14573	14496	14353	14755	14535	50	4390	500	10540	10	1	10002634	1426	9.88	1.44	12	0.37	1443.00	9893.00	17380	20230615	-17.95	11900	20221013	19.83	17380	-17.95	20230615	12350	15.47	20230103	17380	-17.95	20230615	11900	19.83	20221013	3.24	N	241790	500	50 억	415049	N	N	0	N	N
118	20230810	120904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14330	-310	5	-2.12	418946260	29163	111.60	14510	14680	14270	19030	10250	14640	14365.68	4.15	-12121	14793	14716	14573	14496	14353	14755	14535	50	4390	500	10540	10	1	10002634	1433	9.93	1.45	12	0.29	1443.00	9893.00	17380	20230615	-17.55	11900	20221013	20.42	17380	-17.55	20230615	12350	16.03	20230103	17380	-17.55	20230615	11900	20.42	20221013	3.24	N	241790	500	50 억	415049	N	N	0	N	N
119	20230810	110905	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14360	-280	5	-1.91	377547430	26270	100.53	14510	14680	14270	19030	10250	14640	14371.81	4.15	-11933	14793	14716	14573	14496	14353	14755	14535	50	4390	500	10540	10	1	10002634	1436	9.95	1.45	12	0.26	1443.00	9893.00	17380	20230615	-17.38	11900	20221013	20.67	17380	-17.38	20230615	12350	16.28	20230103	17380	-17.38	20230615	11900	20.67	20221013	3.24	N	241790	500	50 억	415049	N	N	0	N	N
120	20230810	100859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14300	-340	5	-2.32	293103800	20367	77.94	14510	14680	14290	19030	10250	14640	14391.11	4.15	-10971	14793	14716	14573	14496	14353	14755	14535	50	4390	500	10540	10	1	10002634	1430	9.91	1.45	12	0.20	1443.00	9893.00	17380	20230615	-17.72	11900	20221013	20.17	17380	-17.72	20230615	12350	15.79	20230103	17380	-17.72	20230615	11900	20.17	20221013	3.24	N	241790	500	50 억	415049	N	N	0	N	N
121	20230810	090909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14350	-290	5	-1.98	115858100	8016	30.68	14510	14680	14310	19030	10250	14640	14453.36	4.15	-5048	14793	14716	14573	14496	14353	14755	14535	50	4390	500	10540	10	1	10002634	1435	9.94	1.45	12	0.08	1443.00	9893.00	17380	20230615	-17.43	11900	20221013	20.59	17380	-17.43	20230615	12350	16.19	20230103	17380	-17.43	20230615	11900	20.59	20221013	3.24	N	241790	500	50 억	415049	N	N	0	N	N
122	20230809	160857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14640	150	2	1.04	379976060	26112	75.95	14430	14650	14430	18830	10150	14490	14551.80	4.11	3590	14890	14690	14590	14390	14290	14640	14340	50	4340	500	10430	10	1	10002634	1464	10.15	1.48	12	0.26	1443.00	9893.00	17380	20230615	-15.77	11900	20221013	23.03	17380	-15.77	20230615	12350	18.54	20230103	17380	-15.77	20230615	11900	23.03	20221013	3.22	N	241790	500	50 억	410852	N	N	4	N	N
123	20230809	150846	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14590	100	2	0.69	358979230	24674	71.76	14430	14650	14430	18830	10150	14490	14548.91	4.11	3698	14890	14690	14590	14390	14290	14640	14340	50	4340	500	10430	10	1	10002634	1459	10.11	1.47	12	0.25	1443.00	9893.00	17380	20230615	-16.05	11900	20221013	22.61	17380	-16.05	20230615	12350	18.14	20230103	17380	-16.05	20230615	11900	22.61	20221013	3.22	N	241790	500	50 억	410852	N	N	4	N	N
124	20230809	140843	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14570	80	2	0.55	310033090	21308	61.97	14430	14650	14430	18830	10150	14490	14550.10	4.11	3795	14890	14690	14590	14390	14290	14640	14340	50	4340	500	10430	10	1	10002634	1457	10.10	1.47	12	0.21	1443.00	9893.00	17380	20230615	-16.17	11900	20221013	22.44	17380	-16.17	20230615	12350	17.98	20230103	17380	-16.17	20230615	11900	22.44	20221013	3.22	N	241790	500	50 억	410852	N	N	4	N	N
125	20230809	130905	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14620	130	2	0.90	241609780	16622	48.35	14430	14620	14430	18830	10150	14490	14535.56	4.11	2250	14890	14690	14590	14390	14290	14640	14340	50	4340	500	10430	10	1	10002634	1462	10.13	1.48	12	0.17	1443.00	9893.00	17380	20230615	-15.88	11900	20221013	22.86	17380	-15.88	20230615	12350	18.38	20230103	17380	-15.88	20230615	11900	22.86	20221013	3.22	N	241790	500	50 억	410852	N	N	4	N	N
126	20230809	120902	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14510	20	2	0.14	160463550	11049	32.14	14430	14580	14430	18830	10150	14490	14522.93	4.11	-1970	14890	14690	14590	14390	14290	14640	14340	50	4340	500	10430	10	1	10002634	1451	10.06	1.47	12	0.11	1443.00	9893.00	17380	20230615	-16.51	11900	20221013	21.93	17380	-16.51	20230615	12350	17.49	20230103	17380	-16.51	20230615	11900	21.93	20221013	3.22	N	241790	500	50 억	410852	N	N	4	N	N
127	20230809	110855	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14520	30	2	0.21	126318810	8697	25.30	14430	14580	14430	18830	10150	14490	14524.44	4.11	-1851	14890	14690	14590	14390	14290	14640	14340	50	4340	500	10430	10	1	10002634	1452	10.06	1.47	12	0.09	1443.00	9893.00	17380	20230615	-16.46	11900	20221013	22.02	17380	-16.46	20230615	12350	17.57	20230103	17380	-16.46	20230615	11900	22.02	20221013	3.22	N	241790	500	50 억	410852	N	N	4	N	N
128	20230809	100844	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14520	30	2	0.21	62556550	4304	12.52	14430	14580	14430	18830	10150	14490	14534.60	4.11	-1108	14890	14690	14590	14390	14290	14640	14340	50	4340	500	10430	10	1	10002634	1452	10.06	1.47	12	0.04	1443.00	9893.00	17380	20230615	-16.46	11900	20221013	22.02	17380	-16.46	20230615	12350	17.57	20230103	17380	-16.46	20230615	11900	22.02	20221013	3.22	N	241790	500	50 억	410852	N	N	4	N	N
129	20230809	090848	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14580	90	2	0.62	13416040	923	2.68	14430	14580	14430	18830	10150	14490	14535.65	4.11	-322	14890	14690	14590	14390	14290	14640	14340	50	4340	500	10430	10	1	10002634	1458	10.10	1.47	12	0.01	1443.00	9893.00	17380	20230615	-16.11	11900	20221013	22.52	17380	-16.11	20230615	12350	18.06	20230103	17380	-16.11	20230615	11900	22.52	20221013	3.22	N	241790	500	50 억	410852	N	N	4	N	N
130	20230808	160905	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14490	-160	5	-1.09	490198710	33652	103.08	14680	14790	14490	19040	10260	14650	14566.70	4.18	-8114	15243	14946	14793	14496	14343	14870	14420	50	4390	500	10540	10	1	10002634	1449	10.04	1.46	12	0.34	1443.00	9893.00	17380	20230615	-16.63	11900	20221013	21.76	17380	-16.63	20230615	12350	17.33	20230103	17380	-16.63	20230615	11900	21.76	20221013	3.22	N	241790	500	50 억	418290	N	N	4	N	N
131	20230808	150854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14520	-130	5	-0.89	452932120	31082	95.21	14680	14790	14500	19040	10260	14650	14572.17	4.18	-8049	15243	14946	14793	14496	14343	14870	14420	50	4390	500	10540	10	1	10002634	1452	10.06	1.47	12	0.31	1443.00	9893.00	17380	20230615	-16.46	11900	20221013	22.02	17380	-16.46	20230615	12350	17.57	20230103	17380	-16.46	20230615	11900	22.02	20221013	3.22	N	241790	500	50 억	418290	N	N	0	N	N
132	20230808	140850	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14520	-130	5	-0.89	317318910	21738	66.58	14680	14790	14510	19040	10260	14650	14597.43	4.18	-6369	15243	14946	14793	14496	14343	14870	14420	50	4390	500	10540	10	1	10002634	1452	10.06	1.47	12	0.22	1443.00	9893.00	17380	20230615	-16.46	11900	20221013	22.02	17380	-16.46	20230615	12350	17.57	20230103	17380	-16.46	20230615	11900	22.02	20221013	3.22	N	241790	500	50 억	418290	N	N	0	N	N
133	20230808	130841	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14640	-10	5	-0.07	283913520	19443	59.56	14680	14790	14520	19040	10260	14650	14602.35	4.18	-5966	15243	14946	14793	14496	14343	14870	14420	50	4390	500	10540	10	1	10002634	1464	10.15	1.48	12	0.19	1443.00	9893.00	17380	20230615	-15.77	11900	20221013	23.03	17380	-15.77	20230615	12350	18.54	20230103	17380	-15.77	20230615	11900	23.03	20221013	3.22	N	241790	500	50 억	418290	N	N	0	N	N
134	20230808	120848	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14660	10	2	0.07	278788450	19093	58.48	14680	14790	14520	19040	10260	14650	14601.61	4.18	-5941	15243	14946	14793	14496	14343	14870	14420	50	4390	500	10540	10	1	10002634	1466	10.16	1.48	12	0.19	1443.00	9893.00	17380	20230615	-15.65	11900	20221013	23.19	17380	-15.65	20230615	12350	18.70	20230103	17380	-15.65	20230615	11900	23.19	20221013	3.22	N	241790	500	50 억	418290	N	N	0	N	N
135	20230808	110836	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14580	-70	5	-0.48	172309610	11819	36.20	14680	14790	14520	19040	10260	14650	14579.03	4.18	-3771	15243	14946	14793	14496	14343	14870	14420	50	4390	500	10540	10	1	10002634	1458	10.10	1.47	12	0.12	1443.00	9893.00	17380	20230615	-16.11	11900	20221013	22.52	17380	-16.11	20230615	12350	18.06	20230103	17380	-16.11	20230615	11900	22.52	20221013	3.22	N	241790	500	50 억	418290	N	N	0	N	N
136	20230808	100850	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14640	-10	5	-0.07	86398730	5919	18.13	14680	14790	14540	19040	10260	14650	14596.85	4.18	-2674	15243	14946	14793	14496	14343	14870	14420	50	4390	500	10540	10	1	10002634	1464	10.15	1.48	12	0.06	1443.00	9893.00	17380	20230615	-15.77	11900	20221013	23.03	17380	-15.77	20230615	12350	18.54	20230103	17380	-15.77	20230615	11900	23.03	20221013	3.22	N	241790	500	50 억	418290	N	N	0	N	N
137	20230808	090855	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14750	100	2	0.68	1779640	121	0.37	14680	14790	14680	19040	10260	14650	14707.77	4.18	-45	15243	14946	14793	14496	14343	14870	14420	50	4390	500	10540	10	1	10002634	1475	10.22	1.49	12	0.00	1443.00	9893.00	17380	20230615	-15.13	11900	20221013	23.95	17380	-15.13	20230615	12350	19.43	20230103	17380	-15.13	20230615	11900	23.95	20221013	3.22	N	241790	500	50 억	418290	N	N	0	N	N
138	20230807	160845	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14650	-420	5	-2.79	481445640	32589	121.71	15000	15090	14640	19590	10550	15070	14779.19	4.27	-8943	15336	15202	14956	14822	14576	15270	14890	50	4520	500	10850	10	1	10002634	1465	10.15	1.48	12	0.33	1443.00	9893.00	17380	20230615	-15.71	11900	20221013	23.11	17380	-15.71	20230615	12350	18.62	20230103	17380	-15.71	20230615	11900	23.11	20221013	3.21	N	241790	500	50 억	426646	N	N	0	N	N
139	20230807	150846	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14700	-370	5	-2.46	380020170	25673	95.88	15000	15090	14640	19590	10550	15070	14802.22	4.27	-8438	15336	15202	14956	14822	14576	15270	14890	50	4520	500	10850	10	1	10002634	1470	10.19	1.49	12	0.26	1443.00	9893.00	17380	20230615	-15.42	11900	20221013	23.53	17380	-15.42	20230615	12350	19.03	20230103	17380	-15.42	20230615	11900	23.53	20221013	3.21	N	241790	500	50 억	426646	N	N	0	N	N
140	20230807	140850	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14680	-390	5	-2.59	316755680	21372	79.82	15000	15090	14680	19590	10550	15070	14820.94	4.27	-7919	15336	15202	14956	14822	14576	15270	14890	50	4520	500	10850	10	1	10002634	1468	10.17	1.48	12	0.21	1443.00	9893.00	17380	20230615	-15.54	11900	20221013	23.36	17380	-15.54	20230615	12350	18.87	20230103	17380	-15.54	20230615	11900	23.36	20221013	3.21	N	241790	500	50 억	426646	N	N	0	N	N
141	20230807	130841	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14830	-240	5	-1.59	185531980	12479	46.61	15000	15090	14710	19590	10550	15070	14867.37	4.27	-6047	15336	15202	14956	14822	14576	15270	14890	50	4520	500	10850	10	1	10002634	1483	10.28	1.50	12	0.12	1443.00	9893.00	17380	20230615	-14.67	11900	20221013	24.62	17380	-14.67	20230615	12350	20.08	20230103	17380	-14.67	20230615	11900	24.62	20221013	3.21	N	241790	500	50 억	426646	N	N	0	N	N
142	20230807	120840	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14840	-230	5	-1.53	175269170	11787	44.02	15000	15090	14710	19590	10550	15070	14869.53	4.27	-5867	15336	15202	14956	14822	14576	15270	14890	50	4520	500	10850	10	1	10002634	1484	10.28	1.50	12	0.12	1443.00	9893.00	17380	20230615	-14.61	11900	20221013	24.71	17380	-14.61	20230615	12350	20.16	20230103	17380	-14.61	20230615	11900	24.71	20221013	3.21	N	241790	500	50 억	426646	N	N	0	N	N
143	20230807	110833	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14870	-200	5	-1.33	159039200	10693	39.94	15000	15090	14710	19590	10550	15070	14873.02	4.27	-6003	15336	15202	14956	14822	14576	15270	14890	50	4520	500	10850	10	1	10002634	1487	10.30	1.50	12	0.11	1443.00	9893.00	17380	20230615	-14.44	11900	20221013	24.96	17380	-14.44	20230615	12350	20.40	20230103	17380	-14.44	20230615	11900	24.96	20221013	3.21	N	241790	500	50 억	426646	N	N	0	N	N
144	20230807	100844	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14770	-300	5	-1.99	118886000	7985	29.82	15000	15090	14710	19590	10550	15070	14888.44	4.27	-5581	15336	15202	14956	14822	14576	15270	14890	50	4520	500	10850	10	1	10002634	1477	10.24	1.49	12	0.08	1443.00	9893.00	17380	20230615	-15.02	11900	20221013	24.12	17380	-15.02	20230615	12350	19.60	20230103	17380	-15.02	20230615	11900	24.12	20221013	3.21	N	241790	500	50 억	426646	N	N	0	N	N
145	20230807	090841	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14850	-220	5	-1.46	17985290	1202	4.49	15000	15090	14850	19590	10550	15070	14961.90	4.27	-921	15336	15202	14956	14822	14576	15270	14890	50	4520	500	10850	10	1	10002634	1485	10.29	1.50	12	0.01	1443.00	9893.00	17380	20230615	-14.56	11900	20221013	24.79	17380	-14.56	20230615	12350	20.24	20230103	17380	-14.56	20230615	11900	24.79	20221013	3.21	N	241790	500	50 억	426646	N	N	0	N	N
146	20230804	160835	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15070	250	2	1.69	398652490	26706	99.49	14800	15090	14710	19260	10380	14820	14927.44	4.31	-3968	15133	14976	14793	14636	14453	15055	14715	50	4440	500	10670	10	1	10002634	1507	10.44	1.52	12	0.27	1443.00	9893.00	17380	20230615	-13.29	11900	20220803	26.64	17380	-13.29	20230615	12350	22.02	20230103	17380	-13.29	20230615	11900	26.64	20221013	3.18	N	241790	500	50 억	430884	N	N	0	N	N
147	20230804	150834	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15000	180	2	1.21	351751710	23583	87.85	14800	15090	14710	19260	10380	14820	14915.48	4.31	-2657	15133	14976	14793	14636	14453	15055	14715	50	4440	500	10670	10	1	10002634	1500	10.40	1.52	12	0.24	1443.00	9893.00	17380	20230615	-13.69	11900	20220803	26.05	17380	-13.69	20230615	12350	21.46	20230103	17380	-13.69	20230615	11900	26.05	20221013	3.18	N	241790	500	50 억	430884	N	N	0	N	N
148	20230804	140848	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14850	30	2	0.20	290449950	19476	72.55	14800	15090	14710	19260	10380	14820	14913.22	4.31	-1908	15133	14976	14793	14636	14453	15055	14715	50	4440	500	10670	10	1	10002634	1485	10.29	1.50	12	0.19	1443.00	9893.00	17380	20230615	-14.56	11900	20220803	24.79	17380	-14.56	20230615	12350	20.24	20230103	17380	-14.56	20230615	11900	24.79	20221013	3.18	N	241790	500	50 억	430884	N	N	0	N	N
149	20230804	130832	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14870	50	2	0.34	263112790	17636	65.70	14800	15090	14710	19260	10380	14820	14919.07	4.31	-1689	15133	14976	14793	14636	14453	15055	14715	50	4440	500	10670	10	1	10002634	1487	10.30	1.50	12	0.18	1443.00	9893.00	17380	20230615	-14.44	11900	20220803	24.96	17380	-14.44	20230615	12350	20.40	20230103	17380	-14.44	20230615	11900	24.96	20221013	3.18	N	241790	500	50 억	430884	N	N	0	N	N
150	20230804	120829	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14950	130	2	0.88	250109250	16762	62.44	14800	15090	14710	19260	10380	14820	14921.21	4.31	-1050	15133	14976	14793	14636	14453	15055	14715	50	4440	500	10670	10	1	10002634	1495	10.36	1.51	12	0.17	1443.00	9893.00	17380	20230615	-13.98	11900	20220803	25.63	17380	-13.98	20230615	12350	21.05	20230103	17380	-13.98	20230615	11900	25.63	20221013	3.18	N	241790	500	50 억	430884	N	N	0	N	N
151	20230804	110840	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14900	80	2	0.54	226776660	15197	56.61	14800	15090	14710	19260	10380	14820	14922.46	4.31	-453	15133	14976	14793	14636	14453	15055	14715	50	4440	500	10670	10	1	10002634	1490	10.33	1.51	12	0.15	1443.00	9893.00	17380	20230615	-14.27	11900	20220803	25.21	17380	-14.27	20230615	12350	20.65	20230103	17380	-14.27	20230615	11900	25.21	20221013	3.18	N	241790	500	50 억	430884	N	N	0	N	N
152	20230804	100824	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15000	180	2	1.21	213112130	14283	53.21	14800	15090	14710	19260	10380	14820	14920.68	4.31	-352	15133	14976	14793	14636	14453	15055	14715	50	4440	500	10670	10	1	10002634	1500	10.40	1.52	12	0.14	1443.00	9893.00	17380	20230615	-13.69	11900	20220803	26.05	17380	-13.69	20230615	12350	21.46	20230103	17380	-13.69	20230615	11900	26.05	20221013	3.18	N	241790	500	50 억	430884	N	N	0	N	N
153	20230804	090824	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14800	-20	5	-0.13	74595910	5041	18.78	14800	14800	14710	19260	10380	14820	14797.84	4.31	-1451	15133	14976	14793	14636	14453	15055	14715	50	4440	500	10670	10	1	10002634	1480	10.26	1.50	12	0.05	1443.00	9893.00	17380	20230615	-14.84	11900	20220803	24.37	17380	-14.84	20230615	12350	19.84	20230103	17380	-14.84	20230615	11900	24.37	20221013	3.18	N	241790	500	50 억	430884	N	N	0	N	N
154	20230803	160826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14820	-150	5	-1.00	394607930	26773	51.54	14750	14950	14610	19460	10480	14970	14739.03	4.37	-6605	15610	15290	15070	14750	14530	15180	14640	50	4490	500	10770	10	1	10002634	1482	10.27	1.50	12	0.27	1443.00	9893.00	17380	20230615	-14.73	11900	20220802	24.54	17380	-14.73	20230615	12350	20.00	20230103	17380	-14.73	20230615	11900	24.54	20220803	3.22	N	241790	500	50 억	437489	N	N	0	N	N
155	20230803	150834	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14800	-170	5	-1.14	376643810	25560	49.20	14750	14950	14610	19460	10480	14970	14735.67	4.37	-6253	15610	15290	15070	14750	14530	15180	14640	50	4490	500	10770	10	1	10002634	1480	10.26	1.50	12	0.26	1443.00	9893.00	17380	20230615	-14.84	11900	20220802	24.37	17380	-14.84	20230615	12350	19.84	20230103	17380	-14.84	20230615	11900	24.37	20220803	3.22	N	241790	500	50 억	437489	N	N	0	N	N
156	20230803	140825	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14710	-260	5	-1.74	315117890	21397	41.19	14750	14950	14610	19460	10480	14970	14727.20	4.37	-5575	15610	15290	15070	14750	14530	15180	14640	50	4490	500	10770	10	1	10002634	1471	10.19	1.49	12	0.21	1443.00	9893.00	17380	20230615	-15.36	11900	20220802	23.61	17380	-15.36	20230615	12350	19.11	20230103	17380	-15.36	20230615	11900	23.61	20220803	3.22	N	241790	500	50 억	437489	N	N	0	N	N
157	20230803	130829	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14730	-240	5	-1.60	267901570	18186	35.01	14750	14950	14610	19460	10480	14970	14731.20	4.37	-5844	15610	15290	15070	14750	14530	15180	14640	50	4490	500	10770	10	1	10002634	1473	10.21	1.49	12	0.18	1443.00	9893.00	17380	20230615	-15.25	11900	20220802	23.78	17380	-15.25	20230615	12350	19.27	20230103	17380	-15.25	20230615	11900	23.78	20220803	3.22	N	241790	500	50 억	437489	N	N	0	N	N
158	20230803	120832	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14750	-220	5	-1.47	227877720	15465	29.77	14750	14950	14610	19460	10480	14970	14735.06	4.37	-5710	15610	15290	15070	14750	14530	15180	14640	50	4490	500	10770	10	1	10002634	1475	10.22	1.49	12	0.15	1443.00	9893.00	17380	20230615	-15.13	11900	20220802	23.95	17380	-15.13	20230615	12350	19.43	20230103	17380	-15.13	20230615	11900	23.95	20220803	3.22	N	241790	500	50 억	437489	N	N	0	N	N
159	20230803	110822	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14690	-280	5	-1.87	175979660	11944	22.99	14750	14950	14610	19460	10480	14970	14733.73	4.37	-4395	15610	15290	15070	14750	14530	15180	14640	50	4490	500	10770	10	1	10002634	1469	10.18	1.48	12	0.12	1443.00	9893.00	17380	20230615	-15.48	11900	20220802	23.45	17380	-15.48	20230615	12350	18.95	20230103	17380	-15.48	20230615	11900	23.45	20220803	3.22	N	241790	500	50 억	437489	N	N	0	N	N
160	20230803	100820	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14870	-100	5	-0.67	128833640	8745	16.83	14750	14950	14610	19460	10480	14970	14732.26	4.37	-1786	15610	15290	15070	14750	14530	15180	14640	50	4490	500	10770	10	1	10002634	1487	10.30	1.50	12	0.09	1443.00	9893.00	17380	20230615	-14.44	11900	20220802	24.96	17380	-14.44	20230615	12350	20.40	20230103	17380	-14.44	20230615	11900	24.96	20220803	3.22	N	241790	500	50 억	437489	N	N	0	N	N
161	20230803	090822	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14820	-150	5	-1.00	37367540	2535	4.88	14750	14890	14700	19460	10480	14970	14740.65	4.37	-2	15610	15290	15070	14750	14530	15180	14640	50	4490	500	10770	10	1	10002634	1482	10.27	1.50	12	0.03	1443.00	9893.00	17380	20230615	-14.73	11900	20220802	24.54	17380	-14.73	20230615	12350	20.00	20230103	17380	-14.73	20230615	11900	24.54	20220803	3.22	N	241790	500	50 억	437489	N	N	0	N	N
162	20230802	160827	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14970	-350	5	-2.28	770332330	51215	78.74	15330	15390	14850	19910	10730	15320	15041.12	4.51	-14058	15720	15520	15200	15000	14680	15620	15100	50	4590	500	11030	10	1	10002634	1497	10.37	1.51	12	0.51	1443.00	9893.00	17380	20230615	-13.87	11900	20220802	25.80	17380	-13.87	20230615	12350	21.21	20230103	17380	-13.87	20230615	11900	25.80	20220802	3.20	N	241790	500	50 억	450938	N	N	0	N	N
163	20230802	150838	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14980	-340	5	-2.22	747205290	49671	76.37	15330	15390	14850	19910	10730	15320	15043.06	4.51	-13905	15720	15520	15200	15000	14680	15620	15100	50	4590	500	11030	10	1	10002634	1498	10.38	1.51	12	0.50	1443.00	9893.00	17380	20230615	-13.81	11900	20220802	25.88	17380	-13.81	20230615	12350	21.30	20230103	17380	-13.81	20230615	11900	25.88	20220802	3.20	N	241790	500	50 억	450938	N	N	0	N	N
164	20230802	140828	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14930	-390	5	-2.55	672754750	44682	68.70	15330	15390	14850	19910	10730	15320	15056.47	4.51	-13584	15720	15520	15200	15000	14680	15620	15100	50	4590	500	11030	10	1	10002634	1493	10.35	1.51	12	0.45	1443.00	9893.00	17380	20230615	-14.10	11900	20220802	25.46	17380	-14.10	20230615	12350	20.89	20230103	17380	-14.10	20230615	11900	25.46	20220802	3.20	N	241790	500	50 억	450938	N	N	0	N	N
165	20230802	130822	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15020	-300	5	-1.96	520019830	34463	52.99	15330	15390	14970	19910	10730	15320	15089.18	4.51	-8495	15720	15520	15200	15000	14680	15620	15100	50	4590	500	11030	10	1	10002634	1502	10.41	1.52	12	0.34	1443.00	9893.00	17380	20230615	-13.58	11900	20220802	26.22	17380	-13.58	20230615	12350	21.62	20230103	17380	-13.58	20230615	11900	26.22	20220802	3.20	N	241790	500	50 억	450938	N	N	0	N	N
166	20230802	120817	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15080	-240	5	-1.57	394128160	26096	40.12	15330	15390	14970	19910	10730	15320	15102.96	4.51	-3075	15720	15520	15200	15000	14680	15620	15100	50	4590	500	11030	10	1	10002634	1508	10.45	1.52	12	0.26	1443.00	9893.00	17380	20230615	-13.23	11900	20220802	26.72	17380	-13.23	20230615	12350	22.11	20230103	17380	-13.23	20230615	11900	26.72	20220802	3.20	N	241790	500	50 억	450938	N	N	0	N	N
167	20230802	110819	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15050	-270	5	-1.76	330679390	21868	33.62	15330	15390	14980	19910	10730	15320	15121.56	4.51	-597	15720	15520	15200	15000	14680	15620	15100	50	4590	500	11030	10	1	10002634	1505	10.43	1.52	12	0.22	1443.00	9893.00	17380	20230615	-13.41	11900	20220802	26.47	17380	-13.41	20230615	12350	21.86	20230103	17380	-13.41	20230615	11900	26.47	20220802	3.20	N	241790	500	50 억	450938	N	N	0	N	N
168	20230802	100821	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15190	-130	5	-0.85	97250500	6369	9.79	15330	15390	15180	19910	10730	15320	15269.30	4.51	-812	15720	15520	15200	15000	14680	15620	15100	50	4590	500	11030	10	1	10002634	1519	10.53	1.54	12	0.06	1443.00	9893.00	17380	20230615	-12.60	11900	20220802	27.65	17380	-12.60	20230615	12350	23.00	20230103	17380	-12.60	20230615	11900	27.65	20220802	3.20	N	241790	500	50 억	450938	N	N	0	N	N
169	20230802	090820	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15360	40	2	0.26	21428950	1399	2.15	15330	15390	15200	19910	10730	15320	15317.32	4.51	-590	15720	15520	15200	15000	14680	15620	15100	50	4590	500	11030	10	1	10002634	1536	10.64	1.55	12	0.01	1443.00	9893.00	17380	20230615	-11.62	11900	20220802	29.08	17380	-11.62	20230615	12350	24.37	20230103	17380	-11.62	20230615	11900	29.08	20220802	3.20	N	241790	500	50 억	450938	N	N	0	N	N
170	20230801	160820	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15320	120	2	0.79	984466860	65032	114.63	15110	15400	14880	19760	10640	15200	15138.12	4.70	-21074	15433	15316	15083	14966	14733	15375	15025	50	4560	500	10940	10	1	10002634	1532	10.62	1.55	12	0.65	1443.00	9893.00	17380	20230615	-11.85	11900	20220802	28.74	17380	-11.85	20230615	12350	24.05	20230103	17380	-11.85	20230615	11900	28.74	20220802	3.20	N	241790	500	50 억	470428	N	N	0	N	N
171	20230801	150816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15370	170	2	1.12	950929860	62845	110.78	15110	15400	14880	19760	10640	15200	15131.31	4.70	-20618	15433	15316	15083	14966	14733	15375	15025	50	4560	500	10940	10	1	10002634	1537	10.65	1.55	12	0.63	1443.00	9893.00	17380	20230615	-11.57	11900	20220802	29.16	17380	-11.57	20230615	12350	24.45	20230103	17380	-11.57	20230615	11900	29.16	20220802	3.20	N	241790	500	50 억	470428	N	N	0	N	N
172	20230801	140832	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15050	-150	5	-0.99	686780240	45509	80.22	15110	15400	14880	19760	10640	15200	15091.00	4.70	-19018	15433	15316	15083	14966	14733	15375	15025	50	4560	500	10940	10	1	10002634	1505	10.43	1.52	12	0.45	1443.00	9893.00	17380	20230615	-13.41	11900	20220802	26.47	17380	-13.41	20230615	12350	21.86	20230103	17380	-13.41	20230615	11900	26.47	20220802	3.20	N	241790	500	50 억	470428	N	N	0	N	N
173	20230801	130813	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15070	-130	5	-0.86	547350640	36185	63.78	15110	15400	14970	19760	10640	15200	15126.38	4.70	-15993	15433	15316	15083	14966	14733	15375	15025	50	4560	500	10940	10	1	10002634	1507	10.44	1.52	12	0.36	1443.00	9893.00	17380	20230615	-13.29	11900	20220802	26.64	17380	-13.29	20230615	12350	22.02	20230103	17380	-13.29	20230615	11900	26.64	20220802	3.20	N	241790	500	50 억	470428	N	N	0	N	N
174	20230801	120813	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15070	-130	5	-0.86	520044840	34371	60.59	15110	15400	14970	19760	10640	15200	15130.26	4.70	-15977	15433	15316	15083	14966	14733	15375	15025	50	4560	500	10940	10	1	10002634	1507	10.44	1.52	12	0.34	1443.00	9893.00	17380	20230615	-13.29	11900	20220802	26.64	17380	-13.29	20230615	12350	22.02	20230103	17380	-13.29	20230615	11900	26.64	20220802	3.20	N	241790	500	50 억	470428	N	N	0	N	N
175	20230801	110810	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15060	-140	5	-0.92	423783960	27960	49.29	15110	15400	14990	19760	10640	15200	15156.74	4.70	-14458	15433	15316	15083	14966	14733	15375	15025	50	4560	500	10940	10	1	10002634	1506	10.44	1.52	12	0.28	1443.00	9893.00	17380	20230615	-13.35	11900	20220802	26.55	17380	-13.35	20230615	12350	21.94	20230103	17380	-13.35	20230615	11900	26.55	20220802	3.20	N	241790	500	50 억	470428	N	N	0	N	N
176	20230801	100815	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14990	-210	5	-1.38	343164360	22615	39.86	15110	15400	14990	19760	10640	15200	15174.15	4.70	-12168	15433	15316	15083	14966	14733	15375	15025	50	4560	500	10940	10	1	10002634	1499	10.39	1.52	12	0.23	1443.00	9893.00	17380	20230615	-13.75	11900	20220802	25.97	17380	-13.75	20230615	12350	21.38	20230103	17380	-13.75	20230615	11900	25.97	20220802	3.20	N	241790	500	50 억	470428	N	N	0	N	N
177	20230801	090808	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15370	170	2	1.12	58004960	3795	6.69	15110	15370	15110	19760	10640	15200	15285.38	4.70	-244	15433	15316	15083	14966	14733	15375	15025	50	4560	500	10940	10	1	10002634	1537	10.65	1.55	12	0.04	1443.00	9893.00	17380	20230615	-11.57	11900	20220802	29.16	17380	-11.57	20230615	12350	24.45	20230103	17380	-11.57	20230615	11900	29.16	20220802	3.20	N	241790	500	50 억	470428	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History