KissMeData/045300/price/prices-20230801.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

Files

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

73 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	investmentCareful	shortOverheated
2	20230831	160510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4265	-135	5	-3.07	689989070	159495	151.82	4440	4445	4255	5720	3080	4400	4326.31	4.77	-5658	4483	4441	4413	4371	4343	4462	4392	50	1320	500	3160	5	1	9959584	425	8.90	0.61	12	1.60	479.00	6978.00	6600	20230717	-35.38	3489	20221013	22.24	6600	-35.38	20230717	3675	16.05	20230103	6600	-35.38	20230717	3555	19.97	20221013	5.07	N	045300	500	49 억	475203	N	N	N	N
3	20230831	150627	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4280	-120	5	-2.73	604746520	139519	132.80	4440	4445	4275	5720	3080	4400	4334.51	4.77	-6003	4483	4441	4413	4371	4343	4462	4392	50	1320	500	3160	5	1	9959584	426	8.94	0.61	12	1.40	479.00	6978.00	6600	20230717	-35.15	3489	20221013	22.67	6600	-35.15	20230717	3675	16.46	20230103	6600	-35.15	20230717	3555	20.39	20221013	5.07	N	045300	500	49 억	475203	N	N	N	N
4	20230831	140702	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4290	-110	5	-2.50	506561055	116632	111.02	4440	4445	4285	5720	3080	4400	4343.24	4.77	-1371	4483	4441	4413	4371	4343	4462	4392	50	1320	500	3160	5	1	9959584	427	8.96	0.61	12	1.17	479.00	6978.00	6600	20230717	-35.00	3489	20221013	22.96	6600	-35.00	20230717	3675	16.73	20230103	6600	-35.00	20230717	3555	20.68	20221013	5.07	N	045300	500	49 억	475203	N	N	N	N
5	20230831	130641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4315	-85	5	-1.93	449852755	103440	98.46	4440	4445	4285	5720	3080	4400	4348.92	4.77	-1018	4483	4441	4413	4371	4343	4462	4392	50	1320	500	3160	5	1	9959584	430	9.01	0.62	12	1.04	479.00	6978.00	6600	20230717	-34.62	3489	20221013	23.67	6600	-34.62	20230717	3675	17.41	20230103	6600	-34.62	20230717	3555	21.38	20221013	5.07	N	045300	500	49 억	475203	N	N	N	N
6	20230831	120654	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4335	-65	5	-1.48	316315905	72427	68.94	4440	4445	4315	5720	3080	4400	4367.38	4.77	-5486	4483	4441	4413	4371	4343	4462	4392	50	1320	500	3160	5	1	9959584	432	9.05	0.62	12	0.73	479.00	6978.00	6600	20230717	-34.32	3489	20221013	24.25	6600	-34.32	20230717	3675	17.96	20230103	6600	-34.32	20230717	3555	21.94	20221013	5.07	N	045300	500	49 억	475203	N	N	N	N
7	20230831	110937	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4360	-40	5	-0.91	234704105	53583	51.00	4440	4445	4345	5720	3080	4400	4380.20	4.77	-5084	4483	4441	4413	4371	4343	4462	4392	50	1320	500	3160	5	1	9959584	434	9.10	0.62	12	0.54	479.00	6978.00	6600	20230717	-33.94	3489	20221013	24.96	6600	-33.94	20230717	3675	18.64	20230103	6600	-33.94	20230717	3555	22.64	20221013	5.07	N	045300	500	49 억	475203	N	N	N	N
8	20230831	100724	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4395	-5	5	-0.11	94308425	21420	20.39	4440	4445	4365	5720	3080	4400	4402.82	4.77	-3045	4483	4441	4413	4371	4343	4462	4392	50	1320	500	3160	5	1	9959584	438	9.18	0.63	12	0.22	479.00	6978.00	6600	20230717	-33.41	3489	20221013	25.97	6600	-33.41	20230717	3675	19.59	20230103	6600	-33.41	20230717	3555	23.63	20221013	5.07	N	045300	500	49 억	475203	N	N	N	N
9	20230831	090611	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4405	5	2	0.11	17993305	4066	3.87	4440	4445	4405	5720	3080	4400	4425.31	4.77	-2796	4483	4441	4413	4371	4343	4462	4392	50	1320	500	3160	5	1	9959584	439	9.20	0.63	12	0.04	479.00	6978.00	6600	20230717	-33.26	3489	20221013	26.25	6600	-33.26	20230717	3675	19.86	20230103	6600	-33.26	20230717	3555	23.91	20221013	5.07	N	045300	500	49 억	475203	N	N	N	N
10	20230830	160514	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4400	60	2	1.38	453605575	102525	73.77	4395	4455	4385	5640	3040	4340	4424.34	4.44	32566	4476	4407	4361	4292	4246	4442	4327	50	1300	500	3120	5	1	9959584	438	9.19	0.63	12	1.03	479.00	6978.00	6600	20230717	-33.33	3489	20221013	26.11	6600	-33.33	20230717	3675	19.73	20230103	6600	-33.33	20230717	3555	23.77	20221013	5.18	N	045300	500	49 억	442637	N	N	N	N
11	20230830	150610	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4415	75	2	1.73	412092315	93099	66.99	4395	4455	4385	5640	3040	4340	4426.39	4.44	31493	4476	4407	4361	4292	4246	4442	4327	50	1300	500	3120	5	1	9959584	440	9.22	0.63	12	0.93	479.00	6978.00	6600	20230717	-33.11	3489	20221013	26.54	6600	-33.11	20230717	3675	20.14	20230103	6600	-33.11	20230717	3555	24.19	20221013	5.18	N	045300	500	49 억	442637	N	N	N	N
12	20230830	140641	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4440	100	2	2.30	342355445	77327	55.64	4395	4455	4385	5640	3040	4340	4427.37	4.44	29952	4476	4407	4361	4292	4246	4442	4327	50	1300	500	3120	5	1	9959584	442	9.27	0.64	12	0.78	479.00	6978.00	6600	20230717	-32.73	3489	20221013	27.26	6600	-32.73	20230717	3675	20.82	20230103	6600	-32.73	20230717	3555	24.89	20221013	5.18	N	045300	500	49 억	442637	N	N	N	N
13	20230830	130629	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4445	105	2	2.42	304541420	68808	49.51	4395	4455	4385	5640	3040	4340	4425.96	4.44	28540	4476	4407	4361	4292	4246	4442	4327	50	1300	500	3120	5	1	9959584	443	9.28	0.64	12	0.69	479.00	6978.00	6600	20230717	-32.65	3489	20221013	27.40	6600	-32.65	20230717	3675	20.95	20230103	6600	-32.65	20230717	3555	25.04	20221013	5.18	N	045300	500	49 억	442637	N	N	N	N
14	20230830	120642	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4440	100	2	2.30	283486685	64061	46.09	4395	4455	4385	5640	3040	4340	4425.26	4.44	28055	4476	4407	4361	4292	4246	4442	4327	50	1300	500	3120	5	1	9959584	442	9.27	0.64	12	0.64	479.00	6978.00	6600	20230717	-32.73	3489	20221013	27.26	6600	-32.73	20230717	3675	20.82	20230103	6600	-32.73	20230717	3555	24.89	20221013	5.18	N	045300	500	49 억	442637	N	N	N	N
15	20230830	110929	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4430	90	2	2.07	208809010	47207	33.97	4395	4455	4385	5640	3040	4340	4423.26	4.44	20438	4476	4407	4361	4292	4246	4442	4327	50	1300	500	3120	5	1	9959584	441	9.25	0.63	12	0.47	479.00	6978.00	6600	20230717	-32.88	3489	20221013	26.97	6600	-32.88	20230717	3675	20.54	20230103	6600	-32.88	20230717	3555	24.61	20221013	5.18	N	045300	500	49 억	442637	N	N	N	N
16	20230830	100705	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4420	80	2	1.84	155243400	35085	25.24	4395	4455	4385	5640	3040	4340	4424.78	4.44	17841	4476	4407	4361	4292	4246	4442	4327	50	1300	500	3120	5	1	9959584	440	9.23	0.63	12	0.35	479.00	6978.00	6600	20230717	-33.03	3489	20221013	26.68	6600	-33.03	20230717	3675	20.27	20230103	6600	-33.03	20230717	3555	24.33	20221013	5.18	N	045300	500	49 억	442637	N	N	N	N
17	20230830	090600	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4405	65	2	1.50	16848975	3825	2.75	4395	4430	4385	5640	3040	4340	4404.96	4.44	787	4476	4407	4361	4292	4246	4442	4327	50	1300	500	3120	5	1	9959584	439	9.20	0.63	12	0.04	479.00	6978.00	6600	20230717	-33.26	3489	20221013	26.25	6600	-33.26	20230717	3675	19.86	20230103	6600	-33.26	20230717	3555	23.91	20221013	5.18	N	045300	500	49 억	442637	N	N	N	N
18	20230829	160510	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4340	35	2	0.81	600389260	137323	110.31	4330	4430	4315	5590	3015	4305	4372.11	4.02	41679	4428	4366	4303	4241	4178	4397	4272	50	1285	500	3090	5	1	9959584	432	9.06	0.62	12	1.38	479.00	6978.00	6600	20230717	-34.24	3489	20221013	24.39	6600	-34.24	20230717	3675	18.10	20230103	6600	-34.24	20230717	3555	22.08	20221013	4.81	N	045300	500	49 억	400681	N	N	N	N
19	20230829	150615	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4370	65	2	1.51	573765880	131198	105.39	4330	4430	4315	5590	3015	4305	4373.28	4.02	41889	4428	4366	4303	4241	4178	4397	4272	50	1285	500	3090	5	1	9959584	435	9.12	0.63	12	1.32	479.00	6978.00	6600	20230717	-33.79	3489	20221013	25.25	6600	-33.79	20230717	3675	18.91	20230103	6600	-33.79	20230717	3555	22.93	20221013	4.81	N	045300	500	49 억	400681	N	N	N	N
20	20230829	140701	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4375	70	2	1.63	521557370	119230	95.77	4330	4430	4315	5590	3015	4305	4374.38	4.02	38736	4428	4366	4303	4241	4178	4397	4272	50	1285	500	3090	5	1	9959584	436	9.13	0.63	12	1.20	479.00	6978.00	6600	20230717	-33.71	3489	20221013	25.39	6600	-33.71	20230717	3675	19.05	20230103	6600	-33.71	20230717	3555	23.07	20221013	4.81	N	045300	500	49 억	400681	N	N	N	N
21	20230829	130633	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4395	90	2	2.09	484870120	110821	89.02	4330	4430	4315	5590	3015	4305	4375.25	4.02	38696	4428	4366	4303	4241	4178	4397	4272	50	1285	500	3090	5	1	9959584	438	9.18	0.63	12	1.11	479.00	6978.00	6600	20230717	-33.41	3489	20221013	25.97	6600	-33.41	20230717	3675	19.59	20230103	6600	-33.41	20230717	3555	23.63	20221013	4.81	N	045300	500	49 억	400681	N	N	N	N
22	20230829	120652	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4400	95	2	2.21	378703155	86681	69.63	4330	4400	4315	5590	3015	4305	4368.93	4.02	38301	4428	4366	4303	4241	4178	4397	4272	50	1285	500	3090	5	1	9959584	438	9.19	0.63	12	0.87	479.00	6978.00	6600	20230717	-33.33	3489	20221013	26.11	6600	-33.33	20230717	3675	19.73	20230103	6600	-33.33	20230717	3555	23.77	20221013	4.81	N	045300	500	49 억	400681	N	N	N	N
23	20230829	111030	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4385	80	2	1.86	308383790	70635	56.74	4330	4400	4315	5590	3015	4305	4365.88	4.02	32092	4428	4366	4303	4241	4178	4397	4272	50	1285	500	3090	5	1	9959584	437	9.15	0.63	12	0.71	479.00	6978.00	6600	20230717	-33.56	3489	20221013	25.68	6600	-33.56	20230717	3675	19.32	20230103	6600	-33.56	20230717	3555	23.35	20221013	4.81	N	045300	500	49 억	400681	N	N	N	N
24	20230829	100728	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4365	60	2	1.39	166971165	38239	30.72	4330	4400	4315	5590	3015	4305	4366.51	4.02	14487	4428	4366	4303	4241	4178	4397	4272	50	1285	500	3090	5	1	9959584	435	9.11	0.63	12	0.38	479.00	6978.00	6600	20230717	-33.86	3489	20221013	25.11	6600	-33.86	20230717	3675	18.78	20230103	6600	-33.86	20230717	3555	22.78	20221013	4.81	N	045300	500	49 억	400681	N	N	N	N
25	20230829	090500	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4360	55	2	1.28	28835770	6618	5.32	4330	4390	4315	5590	3015	4305	4357.17	4.02	2726	4428	4366	4303	4241	4178	4397	4272	50	1285	500	3090	5	1	9959584	434	9.10	0.62	12	0.07	479.00	6978.00	6600	20230717	-33.94	3489	20221013	24.96	6600	-33.94	20230717	3675	18.64	20230103	6600	-33.94	20230717	3555	22.64	20221013	4.81	N	045300	500	49 억	400681	N	N	N	N
26	20230828	160457	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4305	25	2	0.58	522926745	121291	31.01	4260	4365	4240	5560	3000	4280	4311.40	3.79	23342	4630	4455	4355	4180	4080	4405	4130	50	1280	500	3080	5	1	9959584	429	8.99	0.62	12	1.22	479.00	6978.00	6600	20230717	-34.77	3489	20221013	23.39	6600	-34.77	20230717	3675	17.14	20230103	6600	-34.77	20230717	3555	21.10	20221013	4.89	N	045300	500	49 억	377338	N	N	N	N
27	20230828	150501	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4335	55	2	1.29	474971360	110164	28.16	4260	4365	4240	5560	3000	4280	4311.55	3.79	21478	4630	4455	4355	4180	4080	4405	4130	50	1280	500	3080	5	1	9959584	432	9.05	0.62	12	1.11	479.00	6978.00	6600	20230717	-34.32	3489	20221013	24.25	6600	-34.32	20230717	3675	17.96	20230103	6600	-34.32	20230717	3555	21.94	20221013	4.89	N	045300	500	49 억	377338	N	N	N	N
28	20230828	140503	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4345	65	2	1.52	393101125	91232	23.32	4260	4365	4240	5560	3000	4280	4308.87	3.79	14793	4630	4455	4355	4180	4080	4405	4130	50	1280	500	3080	5	1	9959584	433	9.07	0.62	12	0.92	479.00	6978.00	6600	20230717	-34.17	3489	20221013	24.53	6600	-34.17	20230717	3675	18.23	20230103	6600	-34.17	20230717	3555	22.22	20221013	4.89	N	045300	500	49 억	377338	N	N	N	N
29	20230828	130506	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4335	55	2	1.29	362017295	84067	21.49	4260	4365	4240	5560	3000	4280	4306.35	3.79	11869	4630	4455	4355	4180	4080	4405	4130	50	1280	500	3080	5	1	9959584	432	9.05	0.62	12	0.84	479.00	6978.00	6600	20230717	-34.32	3489	20221013	24.25	6600	-34.32	20230717	3675	17.96	20230103	6600	-34.32	20230717	3555	21.94	20221013	4.89	N	045300	500	49 억	377338	N	N	N	N
30	20230828	120501	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4345	65	2	1.52	334228025	77669	19.86	4260	4365	4240	5560	3000	4280	4303.29	3.79	8103	4630	4455	4355	4180	4080	4405	4130	50	1280	500	3080	5	1	9959584	433	9.07	0.62	12	0.78	479.00	6978.00	6600	20230717	-34.17	3489	20221013	24.53	6600	-34.17	20230717	3675	18.23	20230103	6600	-34.17	20230717	3555	22.22	20221013	4.89	N	045300	500	49 억	377338	N	N	N	N
31	20230828	110458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4330	50	2	1.17	281897055	65612	16.77	4260	4365	4240	5560	3000	4280	4296.47	3.79	2845	4630	4455	4355	4180	4080	4405	4130	50	1280	500	3080	5	1	9959584	431	9.04	0.62	12	0.66	479.00	6978.00	6600	20230717	-34.39	3489	20221013	24.10	6600	-34.39	20230717	3675	17.82	20230103	6600	-34.39	20230717	3555	21.80	20221013	4.89	N	045300	500	49 억	377338	N	N	N	N
32	20230828	100453	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4290	10	2	0.23	166063560	38843	9.93	4260	4310	4240	5560	3000	4280	4275.23	3.79	-5316	4630	4455	4355	4180	4080	4405	4130	50	1280	500	3080	5	1	9959584	427	8.96	0.61	12	0.39	479.00	6978.00	6600	20230717	-35.00	3489	20221013	22.96	6600	-35.00	20230717	3675	16.73	20230103	6600	-35.00	20230717	3555	20.68	20221013	4.89	N	045300	500	49 억	377338	N	N	N	N
33	20230828	090501	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4290	10	2	0.23	32912905	7715	1.97	4260	4290	4260	5560	3000	4280	4265.75	3.79	815	4630	4455	4355	4180	4080	4405	4130	50	1280	500	3080	5	1	9959584	427	8.96	0.61	12	0.08	479.00	6978.00	6600	20230717	-35.00	3489	20221013	22.96	6600	-35.00	20230717	3675	16.73	20230103	6600	-35.00	20230717	3555	20.68	20221013	4.89	N	045300	500	49 억	377338	N	N	N	N
34	20230825	160457	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4280	-225	5	-4.99	1654818735	381609	73.43	4505	4530	4255	5850	3155	4505	4336.37	4.94	-114833	4765	4635	4570	4440	4375	4602	4407	50	1345	500	3240	5	1	9959584	426	8.94	0.61	12	3.83	479.00	6978.00	6600	20230717	-35.15	3489	20221013	22.67	6600	-35.15	20230717	3675	16.46	20230103	6600	-35.15	20230717	3555	20.39	20221013	5.13	N	045300	500	49 억	492009	N	N	N	N
35	20230825	150500	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4265	-240	5	-5.33	1572209025	362307	69.71	4505	4530	4255	5850	3155	4505	4339.30	4.94	-111194	4765	4635	4570	4440	4375	4602	4407	50	1345	500	3240	5	1	9959584	425	8.90	0.61	12	3.64	479.00	6978.00	6600	20230717	-35.38	3489	20221013	22.24	6600	-35.38	20230717	3675	16.05	20230103	6600	-35.38	20230717	3555	19.97	20221013	5.13	N	045300	500	49 억	492009	N	N	N	N
36	20230825	140458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4285	-220	5	-4.88	1414380420	325357	62.60	4505	4530	4265	5850	3155	4505	4347.02	4.94	-101444	4765	4635	4570	4440	4375	4602	4407	50	1345	500	3240	5	1	9959584	427	8.95	0.61	12	3.27	479.00	6978.00	6600	20230717	-35.08	3489	20221013	22.81	6600	-35.08	20230717	3675	16.60	20230103	6600	-35.08	20230717	3555	20.53	20221013	5.13	N	045300	500	49 억	492009	N	N	N	N
37	20230825	130457	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4290	-215	5	-4.77	1323175645	304094	58.51	4505	4530	4265	5850	3155	4505	4351.05	4.94	-89528	4765	4635	4570	4440	4375	4602	4407	50	1345	500	3240	5	1	9959584	427	8.96	0.61	12	3.05	479.00	6978.00	6600	20230717	-35.00	3489	20221013	22.96	6600	-35.00	20230717	3675	16.73	20230103	6600	-35.00	20230717	3555	20.68	20221013	5.13	N	045300	500	49 억	492009	N	N	N	N
38	20230825	120457	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4315	-190	5	-4.22	965015665	220596	42.45	4505	4530	4305	5850	3155	4505	4374.41	4.94	-49701	4765	4635	4570	4440	4375	4602	4407	50	1345	500	3240	5	1	9959584	430	9.01	0.62	12	2.21	479.00	6978.00	6600	20230717	-34.62	3489	20221013	23.67	6600	-34.62	20230717	3675	17.41	20230103	6600	-34.62	20230717	3555	21.38	20221013	5.13	N	045300	500	49 억	492009	N	N	N	N
39	20230825	110458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4355	-150	5	-3.33	715632360	162865	31.34	4505	4530	4320	5850	3155	4505	4393.82	4.94	-38021	4765	4635	4570	4440	4375	4602	4407	50	1345	500	3240	5	1	9959584	434	9.09	0.62	12	1.64	479.00	6978.00	6600	20230717	-34.02	3489	20221013	24.82	6600	-34.02	20230717	3675	18.50	20230103	6600	-34.02	20230717	3555	22.50	20221013	5.13	N	045300	500	49 억	492009	N	N	N	N
40	20230825	100459	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4350	-155	5	-3.44	633388110	143955	27.70	4505	4530	4320	5850	3155	4505	4399.68	4.94	-29649	4765	4635	4570	4440	4375	4602	4407	50	1345	500	3240	5	1	9959584	433	9.08	0.62	12	1.45	479.00	6978.00	6600	20230717	-34.09	3489	20221013	24.68	6600	-34.09	20230717	3675	18.37	20230103	6600	-34.09	20230717	3555	22.36	20221013	5.13	N	045300	500	49 억	492009	N	N	N	N
41	20230825	090459	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4425	-80	5	-1.78	145046780	32327	6.22	4505	4530	4415	5850	3155	4505	4486.69	4.94	-18271	4765	4635	4570	4440	4375	4602	4407	50	1345	500	3240	5	1	9959584	441	9.24	0.63	12	0.32	479.00	6978.00	6600	20230717	-32.95	3489	20221013	26.83	6600	-32.95	20230717	3675	20.41	20230103	6600	-32.95	20230717	3555	24.47	20221013	5.13	N	045300	500	49 억	492009	N	N	N	N
42	20230824	160453	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4505	-25	5	-0.55	2332380470	508254	43.72	4555	4700	4505	5880	3175	4530	4589.25	4.30	57993	4923	4726	4558	4361	4193	4825	4460	50	1350	500	3260	5	1	9959584	449	9.41	0.65	12	5.10	479.00	6978.00	6600	20230717	-31.74	3489	20221013	29.12	6600	-31.74	20230717	3675	22.59	20230103	6600	-31.74	20230717	3555	26.72	20221013	4.92	N	045300	500	49 억	427772	N	N	N	N
43	20230824	150453	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4530	0	3	0.00	2192120530	477230	41.06	4555	4700	4515	5880	3175	4530	4593.61	4.30	62658	4923	4726	4558	4361	4193	4825	4460	50	1350	500	3260	5	1	9959584	451	9.46	0.65	12	4.79	479.00	6978.00	6600	20230717	-31.36	3489	20221013	29.84	6600	-31.36	20230717	3675	23.27	20230103	6600	-31.36	20230717	3555	27.43	20221013	4.92	N	045300	500	49 억	427772	N	N	N	N
44	20230824	140455	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4580	50	2	1.10	1984861155	431529	37.12	4555	4700	4515	5880	3175	4530	4599.83	4.30	68444	4923	4726	4558	4361	4193	4825	4460	50	1350	500	3260	5	1	9959584	456	9.56	0.66	12	4.33	479.00	6978.00	6600	20230717	-30.61	3489	20221013	31.27	6600	-30.61	20230717	3675	24.63	20230103	6600	-30.61	20230717	3555	28.83	20221013	4.92	N	045300	500	49 억	427772	N	N	N	N
45	20230824	130459	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4575	45	2	0.99	1784961955	387705	33.35	4555	4700	4515	5880	3175	4530	4604.19	4.30	77964	4923	4726	4558	4361	4193	4825	4460	50	1350	500	3260	5	1	9959584	456	9.55	0.66	12	3.89	479.00	6978.00	6600	20230717	-30.68	3489	20221013	31.13	6600	-30.68	20230717	3675	24.49	20230103	6600	-30.68	20230717	3555	28.69	20221013	4.92	N	045300	500	49 억	427772	N	N	N	N
46	20230824	120458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4595	65	2	1.43	1587367425	344334	29.62	4555	4700	4530	5880	3175	4530	4610.29	4.30	74353	4923	4726	4558	4361	4193	4825	4460	50	1350	500	3260	5	1	9959584	458	9.59	0.66	12	3.46	479.00	6978.00	6600	20230717	-30.38	3489	20221013	31.70	6600	-30.38	20230717	3675	25.03	20230103	6600	-30.38	20230717	3555	29.25	20221013	4.92	N	045300	500	49 억	427772	N	N	N	N
47	20230824	110456	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4610	80	2	1.77	1338958315	290430	24.99	4555	4700	4530	5880	3175	4530	4610.65	4.30	82655	4923	4726	4558	4361	4193	4825	4460	50	1350	500	3260	5	1	9959584	459	9.62	0.66	12	2.92	479.00	6978.00	6600	20230717	-30.15	3489	20221013	32.13	6600	-30.15	20230717	3675	25.44	20230103	6600	-30.15	20230717	3555	29.68	20221013	4.92	N	045300	500	49 억	427772	N	N	N	N
48	20230824	100455	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4675	145	2	3.20	1056206235	229450	19.74	4555	4700	4530	5880	3175	4530	4603.66	4.30	64683	4923	4726	4558	4361	4193	4825	4460	50	1350	500	3260	5	1	9959584	466	9.76	0.67	12	2.30	479.00	6978.00	6600	20230717	-29.17	3489	20221013	33.99	6600	-29.17	20230717	3675	27.21	20230103	6600	-29.17	20230717	3555	31.50	20221013	4.92	N	045300	500	49 억	427772	N	N	N	N
49	20230824	090456	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4640	110	2	2.43	237756685	51581	4.44	4555	4680	4555	5880	3175	4530	4611.59	4.30	14718	4923	4726	4558	4361	4193	4825	4460	50	1350	500	3260	5	1	9959584	462	9.69	0.66	12	0.52	479.00	6978.00	6600	20230717	-29.70	3489	20221013	32.99	6600	-29.70	20230717	3675	26.26	20230103	6600	-29.70	20230717	3555	30.52	20221013	4.92	N	045300	500	49 억	427772	N	N	N	N
50	20230823	160451	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4530	145	2	3.31	5310458720	1152943	117.32	4395	4755	4390	5700	3070	4385	4606.39	2.02	232821	4771	4577	4456	4262	4141	4517	4202	50	1315	500	3150	5	1	9959584	451	9.46	0.65	12	11.58	479.00	6978.00	6600	20230717	-31.36	3489	20221013	29.84	6600	-31.36	20230717	3675	23.27	20230103	6600	-31.36	20230717	3555	27.43	20221013	5.95	N	045300	500	49 억	201504	N	N	N	N
51	20230823	150453	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4540	155	2	3.53	5171967810	1122369	114.21	4395	4755	4390	5700	3070	4385	4608.37	2.02	226804	4771	4577	4456	4262	4141	4517	4202	50	1315	500	3150	5	1	9959584	452	9.48	0.65	12	11.27	479.00	6978.00	6600	20230717	-31.21	3489	20221013	30.12	6600	-31.21	20230717	3675	23.54	20230103	6600	-31.21	20230717	3555	27.71	20221013	5.95	N	045300	500	49 억	201504	N	N	N	N
52	20230823	140456	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4615	230	2	5.25	4638589075	1004618	102.23	4395	4755	4390	5700	3070	4385	4617.61	2.02	198594	4771	4577	4456	4262	4141	4517	4202	50	1315	500	3150	5	1	9959584	460	9.63	0.66	12	10.09	479.00	6978.00	6600	20230717	-30.08	3489	20221013	32.27	6600	-30.08	20230717	3675	25.58	20230103	6600	-30.08	20230717	3555	29.82	20221013	5.95	N	045300	500	49 억	201504	N	N	N	N
53	20230823	130453	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4630	245	2	5.59	4055312800	877554	89.30	4395	4755	4390	5700	3070	4385	4621.55	2.02	165369	4771	4577	4456	4262	4141	4517	4202	50	1315	500	3150	5	1	9959584	461	9.67	0.66	12	8.81	479.00	6978.00	6600	20230717	-29.85	3489	20221013	32.70	6600	-29.85	20230717	3675	25.99	20230103	6600	-29.85	20230717	3555	30.24	20221013	5.95	N	045300	500	49 억	201504	N	N	N	N
54	20230823	120456	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4685	300	2	6.84	3441223025	746311	75.94	4395	4755	4390	5700	3070	4385	4611.42	2.02	160129	4771	4577	4456	4262	4141	4517	4202	50	1315	500	3150	5	1	9959584	467	9.78	0.67	12	7.49	479.00	6978.00	6600	20230717	-29.02	3489	20221013	34.28	6600	-29.02	20230717	3675	27.48	20230103	6600	-29.02	20230717	3555	31.79	20221013	5.95	N	045300	500	49 억	201504	N	N	N	N
55	20230823	110454	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4545	160	2	3.65	3063431685	664182	67.58	4395	4755	4390	5700	3070	4385	4612.84	2.02	141922	4771	4577	4456	4262	4141	4517	4202	50	1315	500	3150	5	1	9959584	453	9.49	0.65	12	6.67	479.00	6978.00	6600	20230717	-31.14	3489	20221013	30.27	6600	-31.14	20230717	3675	23.67	20230103	6600	-31.14	20230717	3555	27.85	20221013	5.95	N	045300	500	49 억	201504	N	N	N	N
56	20230823	100453	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4625	240	2	5.47	2419268935	524377	53.36	4395	4755	4390	5700	3070	4385	4614.25	2.02	110316	4771	4577	4456	4262	4141	4517	4202	50	1315	500	3150	5	1	9959584	461	9.66	0.66	12	5.27	479.00	6978.00	6600	20230717	-29.92	3489	20221013	32.56	6600	-29.92	20230717	3675	25.85	20230103	6600	-29.92	20230717	3555	30.10	20221013	5.95	N	045300	500	49 억	201504	N	N	N	N
57	20230823	090458	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4470	85	2	1.94	269692100	60280	6.13	4395	4545	4390	5700	3070	4385	4476.20	2.02	4788	4771	4577	4456	4262	4141	4517	4202	50	1315	500	3150	5	1	9959584	445	9.33	0.64	12	0.61	479.00	6978.00	6600	20230717	-32.27	3489	20221013	28.12	6600	-32.27	20230717	3675	21.63	20230103	6600	-32.27	20230717	3555	25.74	20221013	5.95	N	045300	500	49 억	201504	N	N	N	N
58	20230822	160450	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4385	-480	5	-9.87	4359948925	979599	11.70	4600	4650	4335	6320	3410	4865	4447.80	1.56	45155	6145	5505	5120	4480	4095	5312	4287	50	1455	500	3500	5	1	9959584	437	9.15	0.63	12	9.84	479.00	6978.00	6600	20230717	-33.56	3489	20221013	25.68	6600	-33.56	20230717	3675	19.32	20230103	6600	-33.56	20230717	3555	23.35	20221013	6.08	N	045300	500	49 억	155691	N	N	N	N
59	20230822	150450	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4370	-495	5	-10.17	4116213305	923797	11.03	4600	4650	4335	6320	3410	4865	4452.48	1.56	43227	6145	5505	5120	4480	4095	5312	4287	50	1455	500	3500	5	1	9959584	435	9.12	0.63	12	9.28	479.00	6978.00	6600	20230717	-33.79	3489	20221013	25.25	6600	-33.79	20230717	3675	18.91	20230103	6600	-33.79	20230717	3555	22.93	20221013	6.08	N	045300	500	49 억	155691	N	N	N	N
60	20230822	140456	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4375	-490	5	-10.07	3951300635	886143	10.58	4600	4650	4335	6320	3410	4865	4455.60	1.56	49002	6145	5505	5120	4480	4095	5312	4287	50	1455	500	3500	5	1	9959584	436	9.13	0.63	12	8.90	479.00	6978.00	6600	20230717	-33.71	3489	20221013	25.39	6600	-33.71	20230717	3675	19.05	20230103	6600	-33.71	20230717	3555	23.07	20221013	6.08	N	045300	500	49 억	155691	N	N	N	N
61	20230822	130451	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4375	-490	5	-10.07	3648645700	816721	9.75	4600	4650	4335	6320	3410	4865	4463.83	1.56	46813	6145	5505	5120	4480	4095	5312	4287	50	1455	500	3500	5	1	9959584	436	9.13	0.63	12	8.20	479.00	6978.00	6600	20230717	-33.71	3489	20221013	25.39	6600	-33.71	20230717	3675	19.05	20230103	6600	-33.71	20230717	3555	23.07	20221013	6.08	N	045300	500	49 억	155691	N	N	N	N
62	20230822	120443	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4400	-465	5	-9.56	3475255350	777217	9.28	4600	4650	4335	6320	3410	4865	4467.66	1.56	46517	6145	5505	5120	4480	4095	5312	4287	50	1455	500	3500	5	1	9959584	438	9.19	0.63	12	7.80	479.00	6978.00	6600	20230717	-33.33	3489	20221013	26.11	6600	-33.33	20230717	3675	19.73	20230103	6600	-33.33	20230717	3555	23.77	20221013	6.08	N	045300	500	49 억	155691	N	N	N	N
63	20230822	110450	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4390	-475	5	-9.76	3287130220	734304	8.77	4600	4650	4335	6320	3410	4865	4472.60	1.56	38179	6145	5505	5120	4480	4095	5312	4287	50	1455	500	3500	5	1	9959584	437	9.16	0.63	12	7.37	479.00	6978.00	6600	20230717	-33.48	3489	20221013	25.82	6600	-33.48	20230717	3675	19.46	20230103	6600	-33.48	20230717	3555	23.49	20221013	6.08	N	045300	500	49 억	155691	N	N	N	N
64	20230822	100448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4420	-445	5	-9.15	2928279635	652601	7.79	4600	4650	4335	6320	3410	4865	4482.79	1.56	34650	6145	5505	5120	4480	4095	5312	4287	50	1455	500	3500	5	1	9959584	440	9.23	0.63	12	6.55	479.00	6978.00	6600	20230717	-33.03	3489	20221013	26.68	6600	-33.03	20230717	3675	20.27	20230103	6600	-33.03	20230717	3555	24.33	20221013	6.08	N	045300	500	49 억	155691	N	N	N	N
65	20230822	090450	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4515	-350	5	-7.19	924303210	201951	2.41	4600	4650	4500	6320	3410	4865	4566.00	1.56	2469	6145	5505	5120	4480	4095	5312	4287	50	1455	500	3500	5	1	9959584	450	9.43	0.65	12	2.03	479.00	6978.00	6600	20230717	-31.59	3489	20221013	29.41	6600	-31.59	20230717	3675	22.86	20230103	6600	-31.59	20230717	3555	27.00	20221013	6.08	N	045300	500	49 억	155691	N	N	N	N
66	20230821	160449	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4865	240	2	5.19	43735701320	8307685	389.83	5040	5760	4735	6010	3240	4625	5265.08	2.81	-126019	5421	5022	4571	4172	3721	5222	4372	50	1385	500	3330	5	1	9959584	485	10.16	0.70	12	83.41	479.00	6978.00	6600	20230717	-26.29	3489	20221013	39.44	6600	-26.29	20230717	3675	32.38	20230103	6600	-26.29	20230717	3555	36.85	20221013	6.26	N	045300	500	49 억	280133	N	N	N	N
67	20230821	150452	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4960	335	2	7.24	42857273120	8129008	381.45	5040	5760	4735	6010	3240	4625	5272.14	2.81	-143254	5421	5022	4571	4172	3721	5222	4372	50	1385	500	3330	5	1	9959584	494	10.35	0.71	12	81.62	479.00	6978.00	6600	20230717	-24.85	3489	20221013	42.16	6600	-24.85	20230717	3675	34.97	20230103	6600	-24.85	20230717	3555	39.52	20221013	6.26	N	045300	500	49 억	280133	N	N	N	N
68	20230821	140452	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4895	270	2	5.84	40083125890	7572051	355.31	5040	5760	4735	6010	3240	4625	5293.56	2.81	-148978	5421	5022	4571	4172	3721	5222	4372	50	1385	500	3330	5	1	9959584	488	10.22	0.70	12	76.03	479.00	6978.00	6600	20230717	-25.83	3489	20221013	40.30	6600	-25.83	20230717	3675	33.20	20230103	6600	-25.83	20230717	3555	37.69	20221013	6.26	N	045300	500	49 억	280133	N	N	N	N
69	20230821	130454	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4865	240	2	5.19	38825494825	7316047	343.30	5040	5760	4735	6010	3240	4625	5306.90	2.81	-159765	5421	5022	4571	4172	3721	5222	4372	50	1385	500	3330	5	1	9959584	485	10.16	0.70	12	73.46	479.00	6978.00	6600	20230717	-26.29	3489	20221013	39.44	6600	-26.29	20230717	3675	32.38	20230103	6600	-26.29	20230717	3555	36.85	20221013	6.26	N	045300	500	49 억	280133	N	N	N	N
70	20230821	120452	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4825	200	2	4.32	37670994435	7079836	332.22	5040	5760	4735	6010	3240	4625	5320.89	2.81	-153429	5421	5022	4571	4172	3721	5222	4372	50	1385	500	3330	5	1	9959584	481	10.07	0.69	12	71.09	479.00	6978.00	6600	20230717	-26.89	3489	20221013	38.29	6600	-26.89	20230717	3675	31.29	20230103	6600	-26.89	20230717	3555	35.72	20221013	6.26	N	045300	500	49 억	280133	N	N	N	N
71	20230821	110451	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5400	775	2	16.76	30663494015	5699045	267.42	5040	5760	4735	6010	3240	4625	5380.46	2.81	-183383	5421	5022	4571	4172	3721	5222	4372	50	1385	500	3330	10	1	9959584	538	11.27	0.77	12	57.22	479.00	6978.00	6600	20230717	-18.18	3489	20221013	54.77	6600	-18.18	20230717	3675	46.94	20230103	6600	-18.18	20230717	3555	51.90	20221013	6.26	N	045300	500	49 억	280133	N	N	N	N
72	20230821	100450	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	5540	915	2	19.78	12340559695	2382641	111.80	5040	5630	4735	6010	3240	4625	5179.36	2.81	-85845	5421	5022	4571	4172	3721	5222	4372	50	1385	500	3330	10	1	9959584	552	11.57	0.79	12	23.92	479.00	6978.00	6600	20230717	-16.06	3489	20221013	58.78	6600	-16.06	20230717	3675	50.75	20230103	6600	-16.06	20230717	3555	55.84	20221013	6.26	N	045300	500	49 억	280133	N	N	N	N
73	20230821	090456	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4820	195	2	4.22	1166622595	238044	11.17	5040	5040	4735	6010	3240	4625	4900.87	2.81	-40858	5421	5022	4571	4172	3721	5222	4372	50	1385	500	3330	5	1	9959584	480	10.06	0.69	12	2.39	479.00	6978.00	6600	20230717	-26.97	3489	20221013	38.15	6600	-26.97	20230717	3675	31.16	20230103	6600	-26.97	20230717	3555	35.58	20221013	6.26	N	045300	500	49 억	280133	N	N	N	N
74	20230818	160450	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4625	360	2	8.44	9771962655	2100006	2121.63	4180	4970	4120	5540	2990	4265	4653.48	4.56	-169361	4371	4317	4211	4157	4051	4345	4185	50	1275	500	3070	5	1	9959584	461	9.66	0.66	12	21.09	479.00	6978.00	6600	20230717	-29.92	3489	20221013	32.56	6600	-29.92	20230717	3675	25.85	20230103	6600	-29.92	20230717	3555	30.10	20221013	6.37	N	045300	500	49 억	453763	N	N	N	N
75	20230818	150444	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4520	255	2	5.98	9489791685	2038548	2059.53	4180	4970	4120	5540	2990	4265	4655.29	4.56	-167971	4371	4317	4211	4157	4051	4345	4185	50	1275	500	3070	5	1	9959584	450	9.44	0.65	12	20.47	479.00	6978.00	6600	20230717	-31.52	3489	20221013	29.55	6600	-31.52	20230717	3675	22.99	20230103	6600	-31.52	20230717	3555	27.14	20221013	6.37	N	045300	500	49 억	453763	N	N	N	N
76	20230818	140449	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4590	325	2	7.62	9037075990	1939598	1959.57	4180	4970	4120	5540	2990	4265	4659.37	4.56	-185509	4371	4317	4211	4157	4051	4345	4185	50	1275	500	3070	5	1	9959584	457	9.58	0.66	12	19.47	479.00	6978.00	6600	20230717	-30.45	3489	20221013	31.56	6600	-30.45	20230717	3675	24.90	20230103	6600	-30.45	20230717	3555	29.11	20221013	6.37	N	045300	500	49 억	453763	N	N	N	N
77	20230818	130447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4590	325	2	7.62	8596926070	1844064	1863.05	4180	4970	4120	5540	2990	4265	4662.07	4.56	-203534	4371	4317	4211	4157	4051	4345	4185	50	1275	500	3070	5	1	9959584	457	9.58	0.66	12	18.52	479.00	6978.00	6600	20230717	-30.45	3489	20221013	31.56	6600	-30.45	20230717	3675	24.90	20230103	6600	-30.45	20230717	3555	29.11	20221013	6.37	N	045300	500	49 억	453763	N	N	N	N
78	20230818	120456	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4625	360	2	8.44	5243514410	1143866	1155.64	4180	4785	4120	5540	2990	4265	4584.20	4.56	-192486	4371	4317	4211	4157	4051	4345	4185	50	1275	500	3070	5	1	9959584	461	9.66	0.66	12	11.49	479.00	6978.00	6600	20230717	-29.92	3489	20221013	32.56	6600	-29.92	20230717	3675	25.85	20230103	6600	-29.92	20230717	3555	30.10	20221013	6.37	N	045300	500	49 억	453763	N	N	N	N
79	20230818	110448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4605	340	2	7.97	3638808485	799627	807.86	4180	4720	4120	5540	2990	4265	4550.85	4.56	-153341	4371	4317	4211	4157	4051	4345	4185	50	1275	500	3070	5	1	9959584	459	9.61	0.66	12	8.03	479.00	6978.00	6600	20230717	-30.23	3489	20221013	31.99	6600	-30.23	20230717	3675	25.31	20230103	6600	-30.23	20230717	3555	29.54	20221013	6.37	N	045300	500	49 억	453763	N	N	N	N
80	20230818	100449	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4595	330	2	7.74	627115615	143910	145.39	4180	4595	4120	5540	2990	4265	4358.08	4.56	-41591	4371	4317	4211	4157	4051	4345	4185	50	1275	500	3070	5	1	9959584	458	9.59	0.66	12	1.44	479.00	6978.00	6600	20230717	-30.38	3489	20221013	31.70	6600	-30.38	20230717	3675	25.03	20230103	6600	-30.38	20230717	3555	29.25	20221013	6.37	N	045300	500	49 억	453763	Y	N	N	N
81	20230818	090450	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4245	-20	5	-0.47	31953110	7572	7.65	4180	4270	4180	5540	2990	4265	4216.02	4.56	-4090	4371	4317	4211	4157	4051	4345	4185	50	1275	500	3070	5	1	9959584	423	8.86	0.61	12	0.08	479.00	6978.00	6600	20230717	-35.68	3489	20221013	21.67	6600	-35.68	20230717	3675	15.51	20230103	6600	-35.68	20230717	3555	19.41	20221013	6.37	N	045300	500	49 억	453763	N	N	N	N
82	20230817	160450	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4265	60	2	1.43	408029950	97303	97.06	4195	4265	4105	5460	2945	4205	4191.15	4.46	9293	4441	4322	4256	4137	4071	4290	4105	50	1257	500	3020	5	1	9959584	425	8.90	0.61	12	0.98	479.00	6978.00	6600	20230717	-35.38	3489	20221013	22.24	6600	-35.38	20230717	3675	16.05	20230103	6600	-35.38	20230717	3555	19.97	20221013	6.45	N	045300	500	49 억	444470	N	N	N	N
83	20230817	150454	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4250	45	2	1.07	364884495	87150	86.93	4195	4265	4105	5460	2945	4205	4186.86	4.46	9645	4441	4322	4256	4137	4071	4290	4105	50	1257	500	3020	5	1	9959584	423	8.87	0.61	12	0.88	479.00	6978.00	6600	20230717	-35.61	3489	20221013	21.81	6600	-35.61	20230717	3675	15.65	20230103	6600	-35.61	20230717	3555	19.55	20221013	6.45	N	045300	500	49 억	444470	N	N	N	N
84	20230817	140449	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4240	35	2	0.83	304167940	72778	72.59	4195	4265	4105	5460	2945	4205	4179.39	4.46	3312	4441	4322	4256	4137	4071	4290	4105	50	1257	500	3020	5	1	9959584	422	8.85	0.61	12	0.73	479.00	6978.00	6600	20230717	-35.76	3489	20221013	21.52	6600	-35.76	20230717	3675	15.37	20230103	6600	-35.76	20230717	3555	19.27	20221013	6.45	N	045300	500	49 억	444470	N	N	N	N
85	20230817	130446	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4220	15	2	0.36	261086860	62588	62.43	4195	4265	4105	5460	2945	4205	4171.52	4.46	-1899	4441	4322	4256	4137	4071	4290	4105	50	1257	500	3020	5	1	9959584	420	8.81	0.60	12	0.63	479.00	6978.00	6600	20230717	-36.06	3489	20221013	20.95	6600	-36.06	20230717	3675	14.83	20230103	6600	-36.06	20230717	3555	18.71	20221013	6.45	N	045300	500	49 억	444470	N	N	N	N
86	20230817	120448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4220	15	2	0.36	202720675	48821	48.70	4195	4245	4105	5460	2945	4205	4152.32	4.46	-1275	4441	4322	4256	4137	4071	4290	4105	50	1257	500	3020	5	1	9959584	420	8.81	0.60	12	0.49	479.00	6978.00	6600	20230717	-36.06	3489	20221013	20.95	6600	-36.06	20230717	3675	14.83	20230103	6600	-36.06	20230717	3555	18.71	20221013	6.45	N	045300	500	49 억	444470	N	N	N	N
87	20230817	110449	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4140	-65	5	-1.55	184707550	44536	44.42	4195	4240	4105	5460	2945	4205	4147.37	4.46	-1018	4441	4322	4256	4137	4071	4290	4105	50	1257	500	3020	5	1	9959584	412	8.64	0.59	12	0.45	479.00	6978.00	6600	20230717	-37.27	3489	20221013	18.66	6600	-37.27	20230717	3675	12.65	20230103	6600	-37.27	20230717	3555	16.46	20221013	6.45	N	045300	500	49 억	444470	N	N	N	N
88	20230817	100448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4155	-50	5	-1.19	122255810	29433	29.36	4195	4240	4105	5460	2945	4205	4153.70	4.46	-6047	4441	4322	4256	4137	4071	4290	4105	50	1257	500	3020	5	1	9959584	414	8.67	0.60	12	0.30	479.00	6978.00	6600	20230717	-37.05	3489	20221013	19.09	6600	-37.05	20230717	3675	13.06	20230103	6600	-37.05	20230717	3555	16.88	20221013	6.45	N	045300	500	49 억	444470	N	N	N	N
89	20230817	090446	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4170	-35	5	-0.83	35513265	8488	8.47	4195	4240	4170	5460	2945	4205	4183.94	4.46	-1845	4441	4322	4256	4137	4071	4290	4105	50	1257	500	3020	5	1	9959584	415	8.71	0.60	12	0.09	479.00	6978.00	6600	20230717	-36.82	3489	20221013	19.52	6600	-36.82	20230717	3675	13.47	20230103	6600	-36.82	20230717	3555	17.30	20221013	6.45	N	045300	500	49 억	444470	N	N	N	N
90	20230816	160447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4205	-195	5	-4.43	418501075	98584	38.50	4375	4375	4190	5720	3080	4400	4245.20	4.55	-9560	4716	4557	4371	4212	4026	4465	4120	50	1320	500	3160	5	1	9959584	419	8.78	0.60	12	0.99	479.00	6978.00	6600	20230717	-36.29	3489	20221013	20.52	6600	-36.29	20230717	3675	14.42	20230103	6600	-36.29	20230717	3555	18.28	20221013	6.55	N	045300	500	49 억	452766	N	N	N	N
91	20230816	150448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4220	-180	5	-4.09	386485450	90970	35.53	4375	4375	4190	5720	3080	4400	4248.49	4.55	-9314	4716	4557	4371	4212	4026	4465	4120	50	1320	500	3160	5	1	9959584	420	8.81	0.60	12	0.91	479.00	6978.00	6600	20230717	-36.06	3489	20221013	20.95	6600	-36.06	20230717	3675	14.83	20230103	6600	-36.06	20230717	3555	18.71	20221013	6.55	N	045300	500	49 억	452766	N	N	N	N
92	20230816	140447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4205	-195	5	-4.43	323565040	75989	29.68	4375	4375	4205	5720	3080	4400	4258.05	4.55	-12212	4716	4557	4371	4212	4026	4465	4120	50	1320	500	3160	5	1	9959584	419	8.78	0.60	12	0.76	479.00	6978.00	6600	20230717	-36.29	3489	20221013	20.52	6600	-36.29	20230717	3675	14.42	20230103	6600	-36.29	20230717	3555	18.28	20221013	6.55	N	045300	500	49 억	452766	N	N	N	N
93	20230816	130448	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4230	-170	5	-3.86	275692250	64636	25.24	4375	4375	4225	5720	3080	4400	4265.30	4.55	-10476	4716	4557	4371	4212	4026	4465	4120	50	1320	500	3160	5	1	9959584	421	8.83	0.61	12	0.65	479.00	6978.00	6600	20230717	-35.91	3489	20221013	21.24	6600	-35.91	20230717	3675	15.10	20230103	6600	-35.91	20230717	3555	18.99	20221013	6.55	N	045300	500	49 억	452766	N	N	N	N
94	20230816	120453	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4270	-130	5	-2.95	224416285	52536	20.52	4375	4375	4235	5720	3080	4400	4271.67	4.55	-9138	4716	4557	4371	4212	4026	4465	4120	50	1320	500	3160	5	1	9959584	425	8.91	0.61	12	0.53	479.00	6978.00	6600	20230717	-35.30	3489	20221013	22.38	6600	-35.30	20230717	3675	16.19	20230103	6600	-35.30	20230717	3555	20.11	20221013	6.55	N	045300	500	49 억	452766	N	N	N	N
95	20230816	110451	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4275	-125	5	-2.84	198390395	46421	18.13	4375	4375	4245	5720	3080	4400	4273.72	4.55	-3926	4716	4557	4371	4212	4026	4465	4120	50	1320	500	3160	5	1	9959584	426	8.92	0.61	12	0.47	479.00	6978.00	6600	20230717	-35.23	3489	20221013	22.53	6600	-35.23	20230717	3675	16.33	20230103	6600	-35.23	20230717	3555	20.25	20221013	6.55	N	045300	500	49 억	452766	N	N	N	N
96	20230816	100447	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4260	-140	5	-3.18	130971855	30619	11.96	4375	4375	4250	5720	3080	4400	4277.47	4.55	-6530	4716	4557	4371	4212	4026	4465	4120	50	1320	500	3160	5	1	9959584	424	8.89	0.61	12	0.31	479.00	6978.00	6600	20230717	-35.45	3489	20221013	22.10	6600	-35.45	20230717	3675	15.92	20230103	6600	-35.45	20230717	3555	19.83	20221013	6.55	N	045300	500	49 억	452766	N	N	N	N
97	20230816	090445	55	60.00	KOSDAQ	반도체	N	N	N	Y	60	N	4305	-95	5	-2.16	10304730	2372	0.93	4375	4375	4300	5720	3080	4400	4344.32	4.55	-117	4716	4557	4371	4212	4026	4465	4120	50	1320	500	3160	5	1	9959584	429	8.99	0.62	12	0.02	479.00	6978.00	6600	20230717	-34.77	3489	20221013	23.39	6600	-34.77	20230717	3675	17.14	20230103	6600	-34.77	20230717	3555	21.10	20221013	6.55	N	045300	500	49 억	452766	N	N	N	N
98	20230814	160443	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4400	-150	5	-3.30	1106681440	255405	578.34	4470	4530	4185	5910	3185	4550	4333.01	4.08	46428	4676	4612	4566	4502	4456	4645	4535	50	1362	500	3270	5	1	9959584	438	9.19	0.63	12	2.56	479.00	6978.00	6600	20230717	-33.33	3489	20221013	26.11	6600	-33.33	20230717	3675	19.73	20230103	6600	-33.33	20230717	3555	23.77	20221013	6.76	N	045300	500	49 억	406282	N	N	N	N
99	20230814	150441	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4395	-155	5	-3.41	1081929230	249767	565.57	4470	4530	4185	5910	3185	4550	4331.75	4.08	45990	4676	4612	4566	4502	4456	4645	4535	50	1362	500	3270	5	1	9959584	438	9.18	0.63	12	2.51	479.00	6978.00	6600	20230717	-33.41	3489	20221013	25.97	6600	-33.41	20230717	3675	19.59	20230103	6600	-33.41	20230717	3555	23.63	20221013	6.76	N	045300	500	49 억	406282	N	N	N	N
100	20230814	140441	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4355	-195	5	-4.29	1043395045	240939	545.58	4470	4530	4185	5910	3185	4550	4330.54	4.08	45852	4676	4612	4566	4502	4456	4645	4535	50	1362	500	3270	5	1	9959584	434	9.09	0.62	12	2.42	479.00	6978.00	6600	20230717	-34.02	3489	20221013	24.82	6600	-34.02	20230717	3675	18.50	20230103	6600	-34.02	20230717	3555	22.50	20221013	6.76	N	045300	500	49 억	406282	N	N	N	N
101	20230814	130440	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4365	-185	5	-4.07	1017675935	235024	532.19	4470	4530	4185	5910	3185	4550	4330.09	4.08	46176	4676	4612	4566	4502	4456	4645	4535	50	1362	500	3270	5	1	9959584	435	9.11	0.63	12	2.36	479.00	6978.00	6600	20230717	-33.86	3489	20221013	25.11	6600	-33.86	20230717	3675	18.78	20230103	6600	-33.86	20230717	3555	22.78	20221013	6.76	N	045300	500	49 억	406282	N	N	N	N
102	20230814	120439	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4360	-190	5	-4.18	1005757165	232285	525.98	4470	4530	4185	5910	3185	4550	4329.84	4.08	45304	4676	4612	4566	4502	4456	4645	4535	50	1362	500	3270	5	1	9959584	434	9.10	0.62	12	2.33	479.00	6978.00	6600	20230717	-33.94	3489	20221013	24.96	6600	-33.94	20230717	3675	18.64	20230103	6600	-33.94	20230717	3555	22.64	20221013	6.76	N	045300	500	49 억	406282	N	N	N	N
103	20230814	110439	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4365	-185	5	-4.07	906572365	209297	473.93	4470	4530	4185	5910	3185	4550	4331.51	4.08	40234	4676	4612	4566	4502	4456	4645	4535	50	1362	500	3270	5	1	9959584	435	9.11	0.63	12	2.10	479.00	6978.00	6600	20230717	-33.86	3489	20221013	25.11	6600	-33.86	20230717	3675	18.78	20230103	6600	-33.86	20230717	3555	22.78	20221013	6.76	N	045300	500	49 억	406282	N	N	N	N
104	20230814	100439	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4330	-220	5	-4.84	860696530	198756	450.06	4470	4530	4185	5910	3185	4550	4330.42	4.08	39937	4676	4612	4566	4502	4456	4645	4535	50	1362	500	3270	5	1	9959584	431	9.04	0.62	12	2.00	479.00	6978.00	6600	20230717	-34.39	3489	20221013	24.10	6600	-34.39	20230717	3675	17.82	20230103	6600	-34.39	20230717	3555	21.80	20221013	6.76	N	045300	500	49 억	406282	N	N	N	N
105	20230814	090439	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4435	-115	5	-2.53	129618435	29209	66.14	4470	4530	4385	5910	3185	4550	4437.62	4.08	3304	4676	4612	4566	4502	4456	4645	4535	50	1362	500	3270	5	1	9959584	442	9.26	0.64	12	0.29	479.00	6978.00	6600	20230717	-32.80	3489	20221013	27.11	6600	-32.80	20230717	3675	20.68	20230103	6600	-32.80	20230717	3555	24.75	20221013	6.76	N	045300	500	49 억	406282	N	N	N	N
106	20230811	160439	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4550	10	2	0.22	196066655	42824	43.50	4540	4630	4520	5900	3180	4540	4578.43	3.92	16894	4756	4647	4556	4447	4356	4602	4402	50	1360	500	3260	5	1	9959584	453	9.50	0.65	12	0.43	479.00	6978.00	6600	20230717	-31.06	3489	20221013	30.41	6600	-31.06	20230717	3675	23.81	20230103	6600	-31.06	20230717	3555	27.99	20221013	6.80	N	045300	500	49 억	389986	N	N	N	N
107	20230811	150436	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4565	25	2	0.55	175256035	38256	38.86	4540	4630	4520	5900	3180	4540	4581.14	3.92	16001	4756	4647	4556	4447	4356	4602	4402	50	1360	500	3260	5	1	9959584	455	9.53	0.65	12	0.38	479.00	6978.00	6600	20230717	-30.83	3489	20221013	30.84	6600	-30.83	20230717	3675	24.22	20230103	6600	-30.83	20230717	3555	28.41	20221013	6.80	N	045300	500	49 억	389986	N	N	N	N
108	20230811	140437	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4600	60	2	1.32	149532665	32615	33.13	4540	4630	4520	5900	3180	4540	4584.78	3.92	15904	4756	4647	4556	4447	4356	4602	4402	50	1360	500	3260	5	1	9959584	458	9.60	0.66	12	0.33	479.00	6978.00	6600	20230717	-30.30	3489	20221013	31.84	6600	-30.30	20230717	3675	25.17	20230103	6600	-30.30	20230717	3555	29.40	20221013	6.80	N	045300	500	49 억	389986	N	N	N	N
109	20230811	130435	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4600	60	2	1.32	126802055	27660	28.09	4540	4630	4520	5900	3180	4540	4584.31	3.92	14749	4756	4647	4556	4447	4356	4602	4402	50	1360	500	3260	5	1	9959584	458	9.60	0.66	12	0.28	479.00	6978.00	6600	20230717	-30.30	3489	20221013	31.84	6600	-30.30	20230717	3675	25.17	20230103	6600	-30.30	20230717	3555	29.40	20221013	6.80	N	045300	500	49 억	389986	N	N	N	N
110	20230811	120433	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4585	45	2	0.99	114620025	25009	25.40	4540	4630	4520	5900	3180	4540	4583.15	3.92	13518	4756	4647	4556	4447	4356	4602	4402	50	1360	500	3260	5	1	9959584	457	9.57	0.66	12	0.25	479.00	6978.00	6600	20230717	-30.53	3489	20221013	31.41	6600	-30.53	20230717	3675	24.76	20230103	6600	-30.53	20230717	3555	28.97	20221013	6.80	N	045300	500	49 억	389986	N	N	N	N
111	20230811	110432	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4595	55	2	1.21	86625205	18926	19.22	4540	4630	4520	5900	3180	4540	4577.05	3.92	9309	4756	4647	4556	4447	4356	4602	4402	50	1360	500	3260	5	1	9959584	458	9.59	0.66	12	0.19	479.00	6978.00	6600	20230717	-30.38	3489	20221013	31.70	6600	-30.38	20230717	3675	25.03	20230103	6600	-30.38	20230717	3555	29.25	20221013	6.80	N	045300	500	49 억	389986	N	N	N	N
112	20230811	100431	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4605	65	2	1.43	59178800	12975	13.18	4540	4605	4520	5900	3180	4540	4560.99	3.92	6665	4756	4647	4556	4447	4356	4602	4402	50	1360	500	3260	5	1	9959584	459	9.61	0.66	12	0.13	479.00	6978.00	6600	20230717	-30.23	3489	20221013	31.99	6600	-30.23	20230717	3675	25.31	20230103	6600	-30.23	20230717	3555	29.54	20221013	6.80	N	045300	500	49 억	389986	N	N	N	N
113	20230811	090435	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4540	0	3	0.00	10014260	2207	2.24	4540	4540	4530	5900	3180	4540	4537.50	3.92	287	4756	4647	4556	4447	4356	4602	4402	50	1360	500	3260	5	1	9959584	452	9.48	0.65	12	0.02	479.00	6978.00	6600	20230717	-31.21	3489	20221013	30.12	6600	-31.21	20230717	3675	23.54	20230103	6600	-31.21	20230717	3555	27.71	20221013	6.80	N	045300	500	49 억	389986	N	N	N	N
114	20230810	160433	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4540	-120	5	-2.58	443443735	97862	159.43	4660	4665	4465	6050	3265	4660	4531.07	4.10	-18200	4816	4737	4646	4567	4476	4777	4607	50	1392	500	3350	5	1	9959584	452	9.48	0.65	12	0.98	479.00	6978.00	6600	20230717	-31.21	3489	20221013	30.12	6600	-31.21	20230717	3675	23.54	20230103	6600	-31.21	20230717	3555	27.71	20221013	6.79	N	045300	500	49 억	408186	N	N	N	N
115	20230810	150431	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4540	-120	5	-2.58	414407165	91464	149.01	4660	4665	4465	6050	3265	4660	4530.59	4.10	-18444	4816	4737	4646	4567	4476	4777	4607	50	1392	500	3350	5	1	9959584	452	9.48	0.65	12	0.92	479.00	6978.00	6600	20230717	-31.21	3489	20221013	30.12	6600	-31.21	20230717	3675	23.54	20230103	6600	-31.21	20230717	3555	27.71	20221013	6.79	N	045300	500	49 억	408186	N	N	N	N
116	20230810	140431	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4545	-115	5	-2.47	391154065	86333	140.65	4660	4665	4465	6050	3265	4660	4530.52	4.10	-17963	4816	4737	4646	4567	4476	4777	4607	50	1392	500	3350	5	1	9959584	453	9.49	0.65	12	0.87	479.00	6978.00	6600	20230717	-31.14	3489	20221013	30.27	6600	-31.14	20230717	3675	23.67	20230103	6600	-31.14	20230717	3555	27.85	20221013	6.79	N	045300	500	49 억	408186	N	N	N	N
117	20230810	130426	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4530	-130	5	-2.79	365697245	80705	131.48	4660	4665	4465	6050	3265	4660	4531.02	4.10	-17664	4816	4737	4646	4567	4476	4777	4607	50	1392	500	3350	5	1	9959584	451	9.46	0.65	12	0.81	479.00	6978.00	6600	20230717	-31.36	3489	20221013	29.84	6600	-31.36	20230717	3675	23.27	20230103	6600	-31.36	20230717	3555	27.43	20221013	6.79	N	045300	500	49 억	408186	N	N	N	N
118	20230810	120432	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4525	-135	5	-2.90	351838520	77636	126.48	4660	4665	4465	6050	3265	4660	4531.63	4.10	-17741	4816	4737	4646	4567	4476	4777	4607	50	1392	500	3350	5	1	9959584	451	9.45	0.65	12	0.78	479.00	6978.00	6600	20230717	-31.44	3489	20221013	29.69	6600	-31.44	20230717	3675	23.13	20230103	6600	-31.44	20230717	3555	27.29	20221013	6.79	N	045300	500	49 억	408186	N	N	N	N
119	20230810	110434	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4510	-150	5	-3.22	335313845	73973	120.51	4660	4665	4465	6050	3265	4660	4532.64	4.10	-18294	4816	4737	4646	4567	4476	4777	4607	50	1392	500	3350	5	1	9959584	449	9.42	0.65	12	0.74	479.00	6978.00	6600	20230717	-31.67	3489	20221013	29.26	6600	-31.67	20230717	3675	22.72	20230103	6600	-31.67	20230717	3555	26.86	20221013	6.79	N	045300	500	49 억	408186	N	N	N	N
120	20230810	100432	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4515	-145	5	-3.11	203252360	44589	72.64	4660	4665	4505	6050	3265	4660	4557.98	4.10	-16440	4816	4737	4646	4567	4476	4777	4607	50	1392	500	3350	5	1	9959584	450	9.43	0.65	12	0.45	479.00	6978.00	6600	20230717	-31.59	3489	20221013	29.41	6600	-31.59	20230717	3675	22.86	20230103	6600	-31.59	20230717	3555	27.00	20221013	6.79	N	045300	500	49 억	408186	N	N	N	N
121	20230810	090436	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4610	-50	5	-1.07	32529955	7004	11.41	4660	4665	4600	6050	3265	4660	4644.11	4.10	-2067	4816	4737	4646	4567	4476	4777	4607	50	1392	500	3350	5	1	9959584	459	9.62	0.66	12	0.07	479.00	6978.00	6600	20230717	-30.15	3489	20221013	32.13	6600	-30.15	20230717	3675	25.44	20230103	6600	-30.15	20230717	3555	29.68	20221013	6.79	N	045300	500	49 억	408186	N	N	N	N
122	20230809	160432	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4660	55	2	1.19	279997940	60250	67.89	4605	4725	4555	5980	3225	4605	4647.23	3.91	17927	4811	4707	4656	4552	4501	4682	4527	50	1377	500	3310	5	1	9959584	464	9.73	0.67	12	0.60	479.00	6978.00	6600	20230717	-29.39	3489	20221013	33.56	6600	-29.39	20230717	3675	26.80	20230103	6600	-29.39	20230717	3555	31.08	20221013	6.77	N	045300	500	49 억	389259	N	N	N	N
123	20230809	150426	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4680	75	2	1.63	266501390	57357	64.63	4605	4725	4555	5980	3225	4605	4646.36	3.91	17739	4811	4707	4656	4552	4501	4682	4527	50	1377	500	3310	5	1	9959584	466	9.77	0.67	12	0.58	479.00	6978.00	6600	20230717	-29.09	3489	20221013	34.14	6600	-29.09	20230717	3675	27.35	20230103	6600	-29.09	20230717	3555	31.65	20221013	6.77	N	045300	500	49 억	389259	N	N	N	N
124	20230809	140426	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4680	75	2	1.63	255950095	55094	62.08	4605	4725	4555	5980	3225	4605	4645.70	3.91	17908	4811	4707	4656	4552	4501	4682	4527	50	1377	500	3310	5	1	9959584	466	9.77	0.67	12	0.55	479.00	6978.00	6600	20230717	-29.09	3489	20221013	34.14	6600	-29.09	20230717	3675	27.35	20230103	6600	-29.09	20230717	3555	31.65	20221013	6.77	N	045300	500	49 억	389259	N	N	N	N
125	20230809	130435	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4660	55	2	1.19	169150965	36551	41.18	4605	4675	4555	5980	3225	4605	4627.81	3.91	16922	4811	4707	4656	4552	4501	4682	4527	50	1377	500	3310	5	1	9959584	464	9.73	0.67	12	0.37	479.00	6978.00	6600	20230717	-29.39	3489	20221013	33.56	6600	-29.39	20230717	3675	26.80	20230103	6600	-29.39	20230717	3555	31.08	20221013	6.77	N	045300	500	49 억	389259	N	N	N	N
126	20230809	120433	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4660	55	2	1.19	118452585	25641	28.89	4605	4675	4555	5980	3225	4605	4619.66	3.91	8317	4811	4707	4656	4552	4501	4682	4527	50	1377	500	3310	5	1	9959584	464	9.73	0.67	12	0.26	479.00	6978.00	6600	20230717	-29.39	3489	20221013	33.56	6600	-29.39	20230717	3675	26.80	20230103	6600	-29.39	20230717	3555	31.08	20221013	6.77	N	045300	500	49 억	389259	N	N	N	N
127	20230809	110431	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4645	40	2	0.87	84481700	18331	20.65	4605	4660	4555	5980	3225	4605	4608.68	3.91	4990	4811	4707	4656	4552	4501	4682	4527	50	1377	500	3310	5	1	9959584	463	9.70	0.67	12	0.18	479.00	6978.00	6600	20230717	-29.62	3489	20221013	33.13	6600	-29.62	20230717	3675	26.39	20230103	6600	-29.62	20230717	3555	30.66	20221013	6.77	N	045300	500	49 억	389259	N	N	N	N
128	20230809	100425	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4620	15	2	0.33	68856595	14957	16.85	4605	4635	4555	5980	3225	4605	4603.64	3.91	5535	4811	4707	4656	4552	4501	4682	4527	50	1377	500	3310	5	1	9959584	460	9.65	0.66	12	0.15	479.00	6978.00	6600	20230717	-30.00	3489	20221013	32.42	6600	-30.00	20230717	3675	25.71	20230103	6600	-30.00	20230717	3555	29.96	20221013	6.77	N	045300	500	49 억	389259	N	N	N	N
129	20230809	090426	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4620	15	2	0.33	5055760	1098	1.24	4605	4620	4585	5980	3225	4605	4604.52	3.91	458	4811	4707	4656	4552	4501	4682	4527	50	1377	500	3310	5	1	9959584	460	9.65	0.66	12	0.01	479.00	6978.00	6600	20230717	-30.00	3489	20221013	32.42	6600	-30.00	20230717	3675	25.71	20230103	6600	-30.00	20230717	3555	29.96	20221013	6.77	N	045300	500	49 억	389259	N	N	N	N
130	20230808	160434	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4605	-105	5	-2.23	413382875	88648	97.70	4755	4760	4605	6120	3300	4710	4663.66	4.22	-31105	4853	4781	4678	4606	4503	4817	4642	50	1410	500	3390	5	1	9959584	459	9.61	0.66	12	0.89	479.00	6978.00	6600	20230717	-30.23	3489	20221013	31.99	6600	-30.23	20230717	3675	25.31	20230103	6600	-30.23	20230717	3555	29.54	20221013	6.79	N	045300	500	49 억	420360	N	N	N	N
131	20230808	150429	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4620	-90	5	-1.91	370162040	79272	87.36	4755	4760	4615	6120	3300	4710	4669.52	4.22	-31957	4853	4781	4678	4606	4503	4817	4642	50	1410	500	3390	5	1	9959584	460	9.65	0.66	12	0.80	479.00	6978.00	6600	20230717	-30.00	3489	20221013	32.42	6600	-30.00	20230717	3675	25.71	20230103	6600	-30.00	20230717	3555	29.96	20221013	6.79	N	045300	500	49 억	420360	N	N	N	N
132	20230808	140426	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4645	-65	5	-1.38	305572485	65313	71.98	4755	4760	4620	6120	3300	4710	4678.59	4.22	-29076	4853	4781	4678	4606	4503	4817	4642	50	1410	500	3390	5	1	9959584	463	9.70	0.67	12	0.66	479.00	6978.00	6600	20230717	-29.62	3489	20221013	33.13	6600	-29.62	20230717	3675	26.39	20230103	6600	-29.62	20230717	3555	30.66	20221013	6.79	N	045300	500	49 억	420360	N	N	N	N
133	20230808	130421	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4650	-60	5	-1.27	288168275	61570	67.85	4755	4760	4620	6120	3300	4710	4680.34	4.22	-27992	4853	4781	4678	4606	4503	4817	4642	50	1410	500	3390	5	1	9959584	463	9.71	0.67	12	0.62	479.00	6978.00	6600	20230717	-29.55	3489	20221013	33.28	6600	-29.55	20230717	3675	26.53	20230103	6600	-29.55	20230717	3555	30.80	20221013	6.79	N	045300	500	49 억	420360	N	N	N	N
134	20230808	120427	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4685	-25	5	-0.53	268975510	57450	63.31	4755	4760	4620	6120	3300	4710	4681.91	4.22	-28120	4853	4781	4678	4606	4503	4817	4642	50	1410	500	3390	5	1	9959584	467	9.78	0.67	12	0.58	479.00	6978.00	6600	20230717	-29.02	3489	20221013	34.28	6600	-29.02	20230717	3675	27.48	20230103	6600	-29.02	20230717	3555	31.79	20221013	6.79	N	045300	500	49 억	420360	N	N	N	N
135	20230808	110423	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4620	-90	5	-1.91	233942985	49958	55.06	4755	4760	4620	6120	3300	4710	4682.79	4.22	-26564	4853	4781	4678	4606	4503	4817	4642	50	1410	500	3390	5	1	9959584	460	9.65	0.66	12	0.50	479.00	6978.00	6600	20230717	-30.00	3489	20221013	32.42	6600	-30.00	20230717	3675	25.71	20230103	6600	-30.00	20230717	3555	29.96	20221013	6.79	N	045300	500	49 억	420360	N	N	N	N
136	20230808	100428	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4710	0	3	0.00	126962860	27001	29.76	4755	4760	4645	6120	3300	4710	4702.15	4.22	-15581	4853	4781	4678	4606	4503	4817	4642	50	1410	500	3390	5	1	9959584	469	9.83	0.67	12	0.27	479.00	6978.00	6600	20230717	-28.64	3489	20221013	35.00	6600	-28.64	20230717	3675	28.16	20230103	6600	-28.64	20230717	3555	32.49	20221013	6.79	N	045300	500	49 억	420360	N	N	N	N
137	20230808	090428	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4750	40	2	0.85	25146785	5302	5.84	4755	4760	4710	6120	3300	4710	4742.89	4.22	-2530	4853	4781	4678	4606	4503	4817	4642	50	1410	500	3390	5	1	9959584	473	9.92	0.68	12	0.05	479.00	6978.00	6600	20230717	-28.03	3489	20221013	36.14	6600	-28.03	20230717	3675	29.25	20230103	6600	-28.03	20230717	3555	33.61	20221013	6.79	N	045300	500	49 억	420360	N	N	N	N
138	20230807	160426	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4710	100	2	2.17	422602070	90550	134.36	4640	4750	4575	5990	3230	4610	4666.95	4.23	-1190	4763	4686	4628	4551	4493	4657	4522	50	1380	500	3310	5	1	9959584	469	9.83	0.67	12	0.91	479.00	6978.00	6600	20230717	-28.64	3489	20221013	35.00	6600	-28.64	20230717	3675	28.16	20230103	6600	-28.64	20230717	3555	32.49	20221013	6.84	N	045300	500	49 억	421554	N	N	N	N
139	20230807	150424	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4675	65	2	1.41	389853295	83582	124.02	4640	4750	4575	5990	3230	4610	4664.32	4.23	-759	4763	4686	4628	4551	4493	4657	4522	50	1380	500	3310	5	1	9959584	466	9.76	0.67	12	0.84	479.00	6978.00	6600	20230717	-29.17	3489	20221013	33.99	6600	-29.17	20230717	3675	27.21	20230103	6600	-29.17	20230717	3555	31.50	20221013	6.84	N	045300	500	49 억	421554	N	N	N	N
140	20230807	140427	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4690	80	2	1.74	377784290	81005	120.20	4640	4750	4575	5990	3230	4610	4663.72	4.23	-758	4763	4686	4628	4551	4493	4657	4522	50	1380	500	3310	5	1	9959584	467	9.79	0.67	12	0.81	479.00	6978.00	6600	20230717	-28.94	3489	20221013	34.42	6600	-28.94	20230717	3675	27.62	20230103	6600	-28.94	20230717	3555	31.93	20221013	6.84	N	045300	500	49 억	421554	N	N	N	N
141	20230807	130424	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4700	90	2	1.95	335105695	71938	106.74	4640	4750	4575	5990	3230	4610	4658.26	4.23	772	4763	4686	4628	4551	4493	4657	4522	50	1380	500	3310	5	1	9959584	468	9.81	0.67	12	0.72	479.00	6978.00	6600	20230717	-28.79	3489	20221013	34.71	6600	-28.79	20230717	3675	27.89	20230103	6600	-28.79	20230717	3555	32.21	20221013	6.84	N	045300	500	49 억	421554	N	N	N	N
142	20230807	120423	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4730	120	2	2.60	273350355	58805	87.26	4640	4750	4575	5990	3230	4610	4648.42	4.23	-5188	4763	4686	4628	4551	4493	4657	4522	50	1380	500	3310	5	1	9959584	471	9.87	0.68	12	0.59	479.00	6978.00	6600	20230717	-28.33	3489	20221013	35.57	6600	-28.33	20230717	3675	28.71	20230103	6600	-28.33	20230717	3555	33.05	20221013	6.84	N	045300	500	49 억	421554	N	N	N	N
143	20230807	110420	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4705	95	2	2.06	218960265	47260	70.13	4640	4705	4575	5990	3230	4610	4633.10	4.23	-8181	4763	4686	4628	4551	4493	4657	4522	50	1380	500	3310	5	1	9959584	469	9.82	0.67	12	0.47	479.00	6978.00	6600	20230717	-28.71	3489	20221013	34.85	6600	-28.71	20230717	3675	28.03	20230103	6600	-28.71	20230717	3555	32.35	20221013	6.84	N	045300	500	49 억	421554	N	N	N	N
144	20230807	100423	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4620	10	2	0.22	137332210	29766	44.17	4640	4660	4575	5990	3230	4610	4613.73	4.23	-15046	4763	4686	4628	4551	4493	4657	4522	50	1380	500	3310	5	1	9959584	460	9.65	0.66	12	0.30	479.00	6978.00	6600	20230717	-30.00	3489	20221013	32.42	6600	-30.00	20230717	3675	25.71	20230103	6600	-30.00	20230717	3555	29.96	20221013	6.84	N	045300	500	49 억	421554	N	N	N	N
145	20230807	090424	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4585	-25	5	-0.54	42883645	9298	13.80	4640	4640	4575	5990	3230	4610	4612.14	4.23	-6326	4763	4686	4628	4551	4493	4657	4522	50	1380	500	3310	5	1	9959584	457	9.57	0.66	12	0.09	479.00	6978.00	6600	20230717	-30.53	3489	20221013	31.41	6600	-30.53	20230717	3675	24.76	20230103	6600	-30.53	20230717	3555	28.97	20221013	6.84	N	045300	500	49 억	421554	N	N	N	N
146	20230804	160420	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4610	-35	5	-0.75	309195395	66973	51.63	4635	4705	4570	6030	3255	4645	4616.75	4.21	2106	4828	4736	4638	4546	4448	4687	4497	50	1387	500	3340	5	1	9959584	459	9.62	0.66	12	0.67	479.00	6978.00	6600	20230717	-30.15	3489	20221013	32.13	6600	-30.15	20230717	3675	25.44	20230103	6600	-30.15	20230717	3555	29.68	20221013	6.78	N	045300	500	49 억	419228	N	N	N	N
147	20230804	150421	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4635	-10	5	-0.22	282064270	61093	47.10	4635	4705	4570	6030	3255	4645	4616.97	4.21	1307	4828	4736	4638	4546	4448	4687	4497	50	1387	500	3340	5	1	9959584	462	9.68	0.66	12	0.61	479.00	6978.00	6600	20230717	-29.77	3489	20221013	32.85	6600	-29.77	20230717	3675	26.12	20230103	6600	-29.77	20230717	3555	30.38	20221013	6.78	N	045300	500	49 억	419228	N	N	N	N
148	20230804	140427	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4595	-50	5	-1.08	247951095	53683	41.39	4635	4705	4570	6030	3255	4645	4618.80	4.21	-2034	4828	4736	4638	4546	4448	4687	4497	50	1387	500	3340	5	1	9959584	458	9.59	0.66	12	0.54	479.00	6978.00	6600	20230717	-30.38	3489	20221013	31.70	6600	-30.38	20230717	3675	25.03	20230103	6600	-30.38	20230717	3555	29.25	20221013	6.78	N	045300	500	49 억	419228	N	N	N	N
149	20230804	130421	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4590	-55	5	-1.18	217139570	46978	36.22	4635	4705	4570	6030	3255	4645	4622.15	4.21	-317	4828	4736	4638	4546	4448	4687	4497	50	1387	500	3340	5	1	9959584	457	9.58	0.66	12	0.47	479.00	6978.00	6600	20230717	-30.45	3489	20221013	31.56	6600	-30.45	20230717	3675	24.90	20230103	6600	-30.45	20230717	3555	29.11	20221013	6.78	N	045300	500	49 억	419228	N	N	N	N
150	20230804	120420	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4635	-10	5	-0.22	184684310	39915	30.77	4635	4705	4590	6030	3255	4645	4626.94	4.21	2136	4828	4736	4638	4546	4448	4687	4497	50	1387	500	3340	5	1	9959584	462	9.68	0.66	12	0.40	479.00	6978.00	6600	20230717	-29.77	3489	20221013	32.85	6600	-29.77	20230717	3675	26.12	20230103	6600	-29.77	20230717	3555	30.38	20221013	6.78	N	045300	500	49 억	419228	N	N	N	N
151	20230804	110422	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4660	15	2	0.32	130887410	28238	21.77	4635	4705	4590	6030	3255	4645	4635.15	4.21	3123	4828	4736	4638	4546	4448	4687	4497	50	1387	500	3340	5	1	9959584	464	9.73	0.67	12	0.28	479.00	6978.00	6600	20230717	-29.39	3489	20221013	33.56	6600	-29.39	20230717	3675	26.80	20230103	6600	-29.39	20230717	3555	31.08	20221013	6.78	N	045300	500	49 억	419228	N	N	N	N
152	20230804	100417	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4640	-5	5	-0.11	75966645	16402	12.64	4635	4705	4590	6030	3255	4645	4631.55	4.21	1357	4828	4736	4638	4546	4448	4687	4497	50	1387	500	3340	5	1	9959584	462	9.69	0.66	12	0.16	479.00	6978.00	6600	20230717	-29.70	3489	20221013	32.99	6600	-29.70	20230717	3675	26.26	20230103	6600	-29.70	20230717	3555	30.52	20221013	6.78	N	045300	500	49 억	419228	N	N	N	N
153	20230804	090417	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4625	-20	5	-0.43	9849885	2138	1.65	4635	4640	4590	6030	3255	4645	4607.06	4.21	-1040	4828	4736	4638	4546	4448	4687	4497	50	1387	500	3340	5	1	9959584	461	9.66	0.66	12	0.02	479.00	6978.00	6600	20230717	-29.92	3489	20221013	32.56	6600	-29.92	20230717	3675	25.85	20230103	6600	-29.92	20230717	3555	30.10	20221013	6.78	N	045300	500	49 억	419228	N	N	N	N
154	20230803	160417	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4645	-40	5	-0.85	591489585	128144	34.18	4690	4730	4540	6090	3280	4685	4615.80	4.37	-15624	5031	4857	4731	4557	4431	4795	4495	50	1405	500	3370	5	1	9959584	463	9.70	0.67	12	1.29	479.00	6978.00	6600	20230717	-29.62	3489	20221013	33.13	6600	-29.62	20230717	3675	26.39	20230103	6600	-29.62	20230717	3555	30.66	20221013	7.00	N	045300	500	49 억	434816	N	N	N	N
155	20230803	150420	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4650	-35	5	-0.75	553570135	119979	32.00	4690	4730	4540	6090	3280	4685	4613.88	4.37	-16270	5031	4857	4731	4557	4431	4795	4495	50	1405	500	3370	5	1	9959584	463	9.71	0.67	12	1.20	479.00	6978.00	6600	20230717	-29.55	3489	20221013	33.28	6600	-29.55	20230717	3675	26.53	20230103	6600	-29.55	20230717	3555	30.80	20221013	7.00	N	045300	500	49 억	434816	N	N	N	N
156	20230803	140416	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4630	-55	5	-1.17	538676835	116776	31.15	4690	4730	4540	6090	3280	4685	4612.90	4.37	-16953	5031	4857	4731	4557	4431	4795	4495	50	1405	500	3370	5	1	9959584	461	9.67	0.66	12	1.17	479.00	6978.00	6600	20230717	-29.85	3489	20221013	32.70	6600	-29.85	20230717	3675	25.99	20230103	6600	-29.85	20230717	3555	30.24	20221013	7.00	N	045300	500	49 억	434816	N	N	N	N
157	20230803	130420	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4620	-65	5	-1.39	510486085	110685	29.52	4690	4730	4540	6090	3280	4685	4612.05	4.37	-20700	5031	4857	4731	4557	4431	4795	4495	50	1405	500	3370	5	1	9959584	460	9.65	0.66	12	1.11	479.00	6978.00	6600	20230717	-30.00	3489	20221013	32.42	6600	-30.00	20230717	3675	25.71	20230103	6600	-30.00	20230717	3555	29.96	20221013	7.00	N	045300	500	49 억	434816	N	N	N	N
158	20230803	120420	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4575	-110	5	-2.35	458905455	99436	26.52	4690	4730	4540	6090	3280	4685	4615.07	4.37	-28965	5031	4857	4731	4557	4431	4795	4495	50	1405	500	3370	5	1	9959584	456	9.55	0.66	12	1.00	479.00	6978.00	6600	20230717	-30.68	3489	20221013	31.13	6600	-30.68	20230717	3675	24.49	20230103	6600	-30.68	20230717	3555	28.69	20221013	7.00	N	045300	500	49 억	434816	N	N	N	N
159	20230803	110416	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4585	-100	5	-2.13	347321575	75014	20.01	4690	4730	4585	6090	3280	4685	4630.08	4.37	-16367	5031	4857	4731	4557	4431	4795	4495	50	1405	500	3370	5	1	9959584	457	9.57	0.66	12	0.75	479.00	6978.00	6600	20230717	-30.53	3489	20221013	31.41	6600	-30.53	20230717	3675	24.76	20230103	6600	-30.53	20230717	3555	28.97	20221013	7.00	N	045300	500	49 억	434816	N	N	N	N
160	20230803	100415	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4660	-25	5	-0.53	176112600	37874	10.10	4690	4730	4590	6090	3280	4685	4649.95	4.37	-9623	5031	4857	4731	4557	4431	4795	4495	50	1405	500	3370	5	1	9959584	464	9.73	0.67	12	0.38	479.00	6978.00	6600	20230717	-29.39	3489	20221013	33.56	6600	-29.39	20230717	3675	26.80	20230103	6600	-29.39	20230717	3555	31.08	20221013	7.00	N	045300	500	49 억	434816	N	N	N	N
161	20230803	090416	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4645	-40	5	-0.85	35534015	7550	2.01	4690	4730	4645	6090	3280	4685	4706.53	4.37	-6022	5031	4857	4731	4557	4431	4795	4495	50	1405	500	3370	5	1	9959584	463	9.70	0.67	12	0.08	479.00	6978.00	6600	20230717	-29.62	3489	20221013	33.13	6600	-29.62	20230717	3675	26.39	20230103	6600	-29.62	20230717	3555	30.66	20221013	7.00	N	045300	500	49 억	434816	N	N	N	N
162	20230802	160418	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4685	-210	5	-4.29	1768990335	371882	248.10	4845	4905	4605	6360	3430	4895	4756.99	4.31	5460	4978	4936	4853	4811	4728	4957	4832	50	1465	500	3520	5	1	9959584	467	9.78	0.67	12	3.73	479.00	6978.00	6600	20230717	-29.02	3489	20221013	34.28	6600	-29.02	20230717	3675	27.48	20230103	6600	-29.02	20230717	3555	31.79	20221013	7.44	N	045300	500	49 억	429356	N	N	N	N
163	20230802	150423	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4680	-215	5	-4.39	1703892090	357967	238.82	4845	4905	4605	6360	3430	4895	4759.84	4.31	5207	4978	4936	4853	4811	4728	4957	4832	50	1465	500	3520	5	1	9959584	466	9.77	0.67	12	3.59	479.00	6978.00	6600	20230717	-29.09	3489	20221013	34.14	6600	-29.09	20230717	3675	27.35	20230103	6600	-29.09	20230717	3555	31.65	20221013	7.44	N	045300	500	49 억	429356	N	N	N	N
164	20230802	140419	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4680	-215	5	-4.39	1656923365	347911	232.11	4845	4905	4605	6360	3430	4895	4762.42	4.31	6126	4978	4936	4853	4811	4728	4957	4832	50	1465	500	3520	5	1	9959584	466	9.77	0.67	12	3.49	479.00	6978.00	6600	20230717	-29.09	3489	20221013	34.14	6600	-29.09	20230717	3675	27.35	20230103	6600	-29.09	20230717	3555	31.65	20221013	7.44	N	045300	500	49 억	429356	N	N	N	N
165	20230802	130417	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4710	-185	5	-3.78	1446032490	302821	202.03	4845	4905	4690	6360	3430	4895	4775.13	4.31	25228	4978	4936	4853	4811	4728	4957	4832	50	1465	500	3520	5	1	9959584	469	9.83	0.67	12	3.04	479.00	6978.00	6600	20230717	-28.64	3489	20221013	35.00	6600	-28.64	20230717	3675	28.16	20230103	6600	-28.64	20230717	3555	32.49	20221013	7.44	N	045300	500	49 억	429356	N	N	N	N
166	20230802	120413	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4720	-175	5	-3.58	1340665160	280444	187.10	4845	4905	4705	6360	3430	4895	4780.43	4.31	37812	4978	4936	4853	4811	4728	4957	4832	50	1465	500	3520	5	1	9959584	470	9.85	0.68	12	2.82	479.00	6978.00	6600	20230717	-28.48	3489	20221013	35.28	6600	-28.48	20230717	3675	28.44	20230103	6600	-28.48	20230717	3555	32.77	20221013	7.44	N	045300	500	49 억	429356	N	N	N	N
167	20230802	110411	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4725	-170	5	-3.47	1165558445	243392	162.38	4845	4905	4715	6360	3430	4895	4788.73	4.31	59493	4978	4936	4853	4811	4728	4957	4832	50	1465	500	3520	5	1	9959584	471	9.86	0.68	12	2.44	479.00	6978.00	6600	20230717	-28.41	3489	20221013	35.43	6600	-28.41	20230717	3675	28.57	20230103	6600	-28.41	20230717	3555	32.91	20221013	7.44	N	045300	500	49 억	429356	N	N	N	N
168	20230802	100414	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4825	-70	5	-1.43	888399240	185274	123.61	4845	4905	4750	6360	3430	4895	4794.95	4.31	87158	4978	4936	4853	4811	4728	4957	4832	50	1465	500	3520	5	1	9959584	481	10.07	0.69	12	1.86	479.00	6978.00	6600	20230717	-26.89	3489	20221013	38.29	6600	-26.89	20230717	3675	31.29	20230103	6600	-26.89	20230717	3555	35.72	20221013	7.44	N	045300	500	49 억	429356	N	N	N	N
169	20230802	090413	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4785	-110	5	-2.25	106708015	22220	14.82	4845	4905	4750	6360	3430	4895	4801.55	4.31	9480	4978	4936	4853	4811	4728	4957	4832	50	1465	500	3520	5	1	9959584	477	9.99	0.69	12	0.22	479.00	6978.00	6600	20230717	-27.50	3489	20221013	37.15	6600	-27.50	20230717	3675	30.20	20230103	6600	-27.50	20230717	3555	34.60	20221013	7.44	N	045300	500	49 억	429356	N	N	N	N
170	20230801	160415	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4895	60	2	1.24	707132410	146396	87.46	4835	4895	4770	6280	3385	4835	4830.23	4.14	16564	4945	4890	4810	4755	4675	4850	4715	50	1447	500	3480	5	1	9959584	488	10.22	0.70	12	1.47	479.00	6978.00	6600	20230717	-25.83	3489	20221013	40.30	6600	-25.83	20230717	3675	33.20	20230103	6600	-25.83	20230717	3555	37.69	20221013	7.64	N	045300	500	49 억	412792	N	N	N	N
171	20230801	150411	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4885	50	2	1.03	616433710	127839	76.37	4835	4890	4770	6280	3385	4835	4821.95	4.14	19998	4945	4890	4810	4755	4675	4850	4715	50	1447	500	3480	5	1	9959584	487	10.20	0.70	12	1.28	479.00	6978.00	6600	20230717	-25.98	3489	20221013	40.01	6600	-25.98	20230717	3675	32.93	20230103	6600	-25.98	20230717	3555	37.41	20221013	7.64	N	045300	500	49 억	412792	N	N	N	N
172	20230801	140420	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4820	-15	5	-0.31	521972440	108369	64.74	4835	4880	4770	6280	3385	4835	4816.62	4.14	14944	4945	4890	4810	4755	4675	4850	4715	50	1447	500	3480	5	1	9959584	480	10.06	0.69	12	1.09	479.00	6978.00	6600	20230717	-26.97	3489	20221013	38.15	6600	-26.97	20230717	3675	31.16	20230103	6600	-26.97	20230717	3555	35.58	20221013	7.64	N	045300	500	49 억	412792	N	N	N	N
173	20230801	130411	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4845	10	2	0.21	438387580	91007	54.37	4835	4880	4770	6280	3385	4835	4817.08	4.14	18492	4945	4890	4810	4755	4675	4850	4715	50	1447	500	3480	5	1	9959584	483	10.11	0.69	12	0.91	479.00	6978.00	6600	20230717	-26.59	3489	20221013	38.87	6600	-26.59	20230717	3675	31.84	20230103	6600	-26.59	20230717	3555	36.29	20221013	7.64	N	045300	500	49 억	412792	N	N	N	N
174	20230801	120412	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4840	5	2	0.10	382201005	79392	47.43	4835	4880	4770	6280	3385	4835	4814.10	4.14	15084	4945	4890	4810	4755	4675	4850	4715	50	1447	500	3480	5	1	9959584	482	10.10	0.69	12	0.80	479.00	6978.00	6600	20230717	-26.67	3489	20221013	38.72	6600	-26.67	20230717	3675	31.70	20230103	6600	-26.67	20230717	3555	36.15	20221013	7.64	N	045300	500	49 억	412792	N	N	N	N
175	20230801	110410	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4815	-20	5	-0.41	321283265	66735	39.87	4835	4880	4770	6280	3385	4835	4814.31	4.14	9880	4945	4890	4810	4755	4675	4850	4715	50	1447	500	3480	5	1	9959584	480	10.05	0.69	12	0.67	479.00	6978.00	6600	20230717	-27.05	3489	20221013	38.01	6600	-27.05	20230717	3675	31.02	20230103	6600	-27.05	20230717	3555	35.44	20221013	7.64	N	045300	500	49 억	412792	N	N	N	N
176	20230801	100413	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4785	-50	5	-1.03	217148825	45023	26.90	4835	4880	4780	6280	3385	4835	4823.06	4.14	4194	4945	4890	4810	4755	4675	4850	4715	50	1447	500	3480	5	1	9959584	477	9.99	0.69	12	0.45	479.00	6978.00	6600	20230717	-27.50	3489	20221013	37.15	6600	-27.50	20230717	3675	30.20	20230103	6600	-27.50	20230717	3555	34.60	20221013	7.64	N	045300	500	49 억	412792	N	N	N	N
177	20230801	090409	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4805	-30	5	-0.62	20107955	4170	2.49	4835	4835	4805	6280	3385	4835	4822.05	4.14	-91	4945	4890	4810	4755	4675	4850	4715	50	1447	500	3480	5	1	9959584	479	10.03	0.69	12	0.04	479.00	6978.00	6600	20230717	-27.20	3489	20221013	37.72	6600	-27.20	20230717	3675	30.75	20230103	6600	-27.20	20230717	3555	35.16	20221013	7.64	N	045300	500	49 억	412792	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History