KissMeData/089030/price/prices-20230801.csv at 531ffeb9f89ebb8bc92fa5de4d637cf13241e1ab

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7550	20	2	0.27	992774960	130979	60.80	7710	7720	7500	9780	5280	7530	7579.72	5.90	0	-30795	7663	7596	7533	7466	7403	7630	7500	190	2250	500	5420	10	1	37353645	2820	8.76	1.15	12	0.35	862.00	6582.00	9230	20230717	-18.20	5250	20220930	43.81	9230	-18.20	20230717	5300	42.45	20230103	9230	-18.20	20230717	5250	43.81	20220930	2.62	N	089030	500	189 억	2204684	N	N	5	N	N
3	20230831	150903	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7520	-10	5	-0.13	946348020	124821	57.94	7710	7720	7500	9780	5280	7530	7581.64	5.90	0	-30735	7663	7596	7533	7466	7403	7630	7500	190	2250	500	5420	10	1	37353645	2809	8.72	1.14	12	0.33	862.00	6582.00	9230	20230717	-18.53	5250	20220930	43.24	9230	-18.53	20230717	5300	41.89	20230103	9230	-18.53	20230717	5250	43.24	20220930	2.62	N	089030	500	189 억	2204684	N	N	283	N	N
4	20230831	140957	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7540	10	2	0.13	840426570	110744	51.41	7710	7720	7500	9780	5280	7530	7588.91	5.90	0	-30694	7663	7596	7533	7466	7403	7630	7500	190	2250	500	5420	10	1	37353645	2816	8.75	1.15	12	0.30	862.00	6582.00	9230	20230717	-18.31	5250	20220930	43.62	9230	-18.31	20230717	5300	42.26	20230103	9230	-18.31	20230717	5250	43.62	20220930	2.62	N	089030	500	189 억	2204684	N	N	283	N	N
5	20230831	130928	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7530	0	3	0.00	807307890	106344	49.36	7710	7720	7500	9780	5280	7530	7591.48	5.90	0	-31117	7663	7596	7533	7466	7403	7630	7500	190	2250	500	5420	10	1	37353645	2813	8.74	1.14	12	0.28	862.00	6582.00	9230	20230717	-18.42	5250	20220930	43.43	9230	-18.42	20230717	5300	42.08	20230103	9230	-18.42	20230717	5250	43.43	20220930	2.62	N	089030	500	189 억	2204684	N	N	283	N	N
6	20230831	120951	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7550	20	2	0.27	667793120	87794	40.75	7710	7720	7540	9780	5280	7530	7606.36	5.90	0	-28206	7663	7596	7533	7466	7403	7630	7500	190	2250	500	5420	10	1	37353645	2820	8.76	1.15	12	0.24	862.00	6582.00	9230	20230717	-18.20	5250	20220930	43.81	9230	-18.20	20230717	5300	42.45	20230103	9230	-18.20	20230717	5250	43.81	20220930	2.62	N	089030	500	189 억	2204684	N	N	283	N	N
7	20230831	111344	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7570	40	2	0.53	608942090	79998	37.13	7710	7720	7540	9780	5280	7530	7611.97	5.90	0	-26388	7663	7596	7533	7466	7403	7630	7500	190	2250	500	5420	10	1	37353645	2828	8.78	1.15	12	0.21	862.00	6582.00	9230	20230717	-17.98	5250	20220930	44.19	9230	-17.98	20230717	5300	42.83	20230103	9230	-17.98	20230717	5250	44.19	20220930	2.62	N	089030	500	189 억	2204684	N	N	283	N	N
8	20230831	101037	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7560	30	2	0.40	525761750	69008	32.03	7710	7720	7540	9780	5280	7530	7618.85	5.90	0	-19877	7663	7596	7533	7466	7403	7630	7500	190	2250	500	5420	10	1	37353645	2824	8.77	1.15	12	0.18	862.00	6582.00	9230	20230717	-18.09	5250	20220930	44.00	9230	-18.09	20230717	5300	42.64	20230103	9230	-18.09	20230717	5250	44.00	20220930	2.62	N	089030	500	189 억	2204684	N	N	283	N	N
9	20230831	090907	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7610	80	2	1.06	242648120	31710	14.72	7710	7720	7590	9780	5280	7530	7652.10	5.90	0	-16516	7663	7596	7533	7466	7403	7630	7500	190	2250	500	5420	10	1	37353645	2843	8.83	1.16	12	0.08	862.00	6582.00	9230	20230717	-17.55	5250	20220930	44.95	9230	-17.55	20230717	5300	43.58	20230103	9230	-17.55	20230717	5250	44.95	20220930	2.62	N	089030	500	189 억	2204684	N	N	283	N	N
10	20230830	160719	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7530	130	2	1.76	1543160350	204487	231.17	7480	7600	7470	9620	5180	7400	7546.53	5.75	0	55557	7626	7512	7436	7322	7246	7475	7285	190	2220	500	5320	10	1	37353645	2813	8.74	1.14	12	0.55	862.00	6582.00	9230	20230717	-18.42	5250	20220930	43.43	9230	-18.42	20230717	5300	42.08	20230103	9230	-18.42	20230717	5250	43.43	20220930	2.59	N	089030	500	189 억	2148570	N	N	283	N	N
11	20230830	150845	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7530	130	2	1.76	1510651360	200170	226.29	7480	7600	7470	9620	5180	7400	7546.84	5.75	0	55174	7626	7512	7436	7322	7246	7475	7285	190	2220	500	5320	10	1	37353645	2813	8.74	1.14	12	0.54	862.00	6582.00	9230	20230717	-18.42	5250	20220930	43.43	9230	-18.42	20230717	5300	42.08	20230103	9230	-18.42	20230717	5250	43.43	20220930	2.59	N	089030	500	189 억	2148570	N	N	0	N	N
12	20230830	140927	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7540	140	2	1.89	1382367560	183128	207.02	7480	7600	7470	9620	5180	7400	7548.64	5.75	0	54844	7626	7512	7436	7322	7246	7475	7285	190	2220	500	5320	10	1	37353645	2816	8.75	1.15	12	0.49	862.00	6582.00	9230	20230717	-18.31	5250	20220930	43.62	9230	-18.31	20230717	5300	42.26	20230103	9230	-18.31	20230717	5250	43.62	20220930	2.59	N	089030	500	189 억	2148570	N	N	0	N	N
13	20230830	130915	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7540	140	2	1.89	1257354480	166529	188.26	7480	7600	7470	9620	5180	7400	7550.36	5.75	0	52865	7626	7512	7436	7322	7246	7475	7285	190	2220	500	5320	10	1	37353645	2816	8.75	1.15	12	0.45	862.00	6582.00	9230	20230717	-18.31	5250	20220930	43.62	9230	-18.31	20230717	5300	42.26	20230103	9230	-18.31	20230717	5250	43.62	20220930	2.59	N	089030	500	189 억	2148570	N	N	0	N	N
14	20230830	120928	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7540	140	2	1.89	1134168580	150188	169.78	7480	7600	7470	9620	5180	7400	7551.66	5.75	0	48761	7626	7512	7436	7322	7246	7475	7285	190	2220	500	5320	10	1	37353645	2816	8.75	1.15	12	0.40	862.00	6582.00	9230	20230717	-18.31	5250	20220930	43.62	9230	-18.31	20230717	5300	42.26	20230103	9230	-18.31	20230717	5250	43.62	20220930	2.59	N	089030	500	189 억	2148570	N	N	0	N	N
15	20230830	111333	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7570	170	2	2.30	997044660	132047	149.27	7480	7600	7470	9620	5180	7400	7550.68	5.75	0	48046	7626	7512	7436	7322	7246	7475	7285	190	2220	500	5320	10	1	37353645	2828	8.78	1.15	12	0.35	862.00	6582.00	9230	20230717	-17.98	5250	20220930	44.19	9230	-17.98	20230717	5300	42.83	20230103	9230	-17.98	20230717	5250	44.19	20220930	2.59	N	089030	500	189 억	2148570	N	N	0	N	N
16	20230830	100953	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7590	190	2	2.57	716773770	95063	107.47	7480	7600	7470	9620	5180	7400	7539.99	5.75	0	43313	7626	7512	7436	7322	7246	7475	7285	190	2220	500	5320	10	1	37353645	2835	8.81	1.15	12	0.25	862.00	6582.00	9230	20230717	-17.77	5250	20220930	44.57	9230	-17.77	20230717	5300	43.21	20230103	9230	-17.77	20230717	5250	44.57	20220930	2.59	N	089030	500	189 억	2148570	N	N	0	N	N
17	20230830	090854	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7510	110	2	1.49	49774040	6636	7.50	7480	7530	7480	9620	5180	7400	7500.61	5.75	0	1233	7626	7512	7436	7322	7246	7475	7285	190	2220	500	5320	10	1	37353645	2805	8.71	1.14	12	0.02	862.00	6582.00	9230	20230717	-18.63	5250	20220930	43.05	9230	-18.63	20230717	5300	41.70	20230103	9230	-18.63	20230717	5250	43.05	20220930	2.59	N	089030	500	189 억	2148570	N	N	0	N	N
18	20230829	160714	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7400	0	3	0.00	652368200	87951	75.34	7410	7550	7360	9620	5180	7400	7417.41	5.75	0	5548	7660	7530	7450	7320	7240	7490	7280	190	2220	500	5320	10	1	37353645	2764	8.58	1.12	12	0.24	862.00	6582.00	9230	20230717	-19.83	5250	20220930	40.95	9230	-19.83	20230717	5300	39.62	20230103	9230	-19.83	20230717	5250	40.95	20220930	2.58	N	089030	500	189 억	2149011	N	N	0	N	N
19	20230829	150851	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7410	10	2	0.14	620142220	83597	71.61	7410	7550	7360	9620	5180	7400	7418.24	5.75	0	5665	7660	7530	7450	7320	7240	7490	7280	190	2220	500	5320	10	1	37353645	2768	8.60	1.13	12	0.22	862.00	6582.00	9230	20230717	-19.72	5250	20220930	41.14	9230	-19.72	20230717	5300	39.81	20230103	9230	-19.72	20230717	5250	41.14	20220930	2.58	N	089030	500	189 억	2149011	N	N	0	N	N
20	20230829	140955	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7410	10	2	0.14	494737340	66677	57.11	7410	7550	7360	9620	5180	7400	7419.91	5.75	0	594	7660	7530	7450	7320	7240	7490	7280	190	2220	500	5320	10	1	37353645	2768	8.60	1.13	12	0.18	862.00	6582.00	9230	20230717	-19.72	5250	20220930	41.14	9230	-19.72	20230717	5300	39.81	20230103	9230	-19.72	20230717	5250	41.14	20220930	2.58	N	089030	500	189 억	2149011	N	N	0	N	N
21	20230829	130910	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7430	30	2	0.41	456624790	61537	52.71	7410	7550	7360	9620	5180	7400	7420.33	5.75	0	797	7660	7530	7450	7320	7240	7490	7280	190	2220	500	5320	10	1	37353645	2775	8.62	1.13	12	0.16	862.00	6582.00	9230	20230717	-19.50	5250	20220930	41.52	9230	-19.50	20230717	5300	40.19	20230103	9230	-19.50	20230717	5250	41.52	20220930	2.58	N	089030	500	189 억	2149011	N	N	0	N	N
22	20230829	120944	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7420	20	2	0.27	429058770	57828	49.53	7410	7550	7360	9620	5180	7400	7419.57	5.75	0	692	7660	7530	7450	7320	7240	7490	7280	190	2220	500	5320	10	1	37353645	2772	8.61	1.13	12	0.15	862.00	6582.00	9230	20230717	-19.61	5250	20220930	41.33	9230	-19.61	20230717	5300	40.00	20230103	9230	-19.61	20230717	5250	41.33	20220930	2.58	N	089030	500	189 억	2149011	N	N	0	N	N
23	20230829	111553	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7400	0	3	0.00	393893570	53083	45.47	7410	7550	7360	9620	5180	7400	7420.33	5.75	0	-752	7660	7530	7450	7320	7240	7490	7280	190	2220	500	5320	10	1	37353645	2764	8.58	1.12	12	0.14	862.00	6582.00	9230	20230717	-19.83	5250	20220930	40.95	9230	-19.83	20230717	5300	39.62	20230103	9230	-19.83	20230717	5250	40.95	20220930	2.58	N	089030	500	189 억	2149011	N	N	0	N	N
24	20230829	101030	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	-10	5	-0.14	221252040	29692	25.43	7410	7550	7380	9620	5180	7400	7451.57	5.75	0	-2423	7660	7530	7450	7320	7240	7490	7280	190	2220	500	5320	10	1	37353645	2760	8.57	1.12	12	0.08	862.00	6582.00	9230	20230717	-19.93	5250	20220930	40.76	9230	-19.93	20230717	5300	39.43	20230103	9230	-19.93	20230717	5250	40.76	20220930	2.58	N	089030	500	189 억	2149011	N	N	0	N	N
25	20230829	090701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7440	40	2	0.54	8818110	1186	1.02	7410	7480	7400	9620	5180	7400	7435.20	5.75	0	-895	7660	7530	7450	7320	7240	7490	7280	190	2220	500	5320	10	1	37353645	2779	8.63	1.13	12	0.00	862.00	6582.00	9230	20230717	-19.39	5250	20220930	41.71	9230	-19.39	20230717	5300	40.38	20230103	9230	-19.39	20230717	5250	41.71	20220930	2.58	N	089030	500	189 억	2149011	N	N	0	N	N
26	20230828	160654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7400	-100	5	-1.33	851496520	114716	52.00	7580	7580	7370	9750	5250	7500	7422.66	5.78	0	-13954	7633	7566	7433	7366	7233	7600	7400	190	2250	500	5400	10	1	37353645	2764	8.58	1.12	12	0.31	862.00	6582.00	9230	20230717	-19.83	5250	20220930	40.95	9230	-19.83	20230717	5300	39.62	20230103	9230	-19.83	20230717	5250	40.95	20220930	2.58	N	089030	500	189 억	2157784	N	N	0	N	N
27	20230828	150702	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	-110	5	-1.47	767375700	103329	46.84	7580	7580	7370	9750	5250	7500	7426.53	5.78	0	-13134	7633	7566	7433	7366	7233	7600	7400	190	2250	500	5400	10	1	37353645	2760	8.57	1.12	12	0.28	862.00	6582.00	9230	20230717	-19.93	5250	20220930	40.76	9230	-19.93	20230717	5300	39.43	20230103	9230	-19.93	20230717	5250	40.76	20220930	2.58	N	089030	500	189 억	2157784	N	N	0	N	N
28	20230828	140703	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	-110	5	-1.47	691926150	93122	42.21	7580	7580	7370	9750	5250	7500	7430.32	5.78	0	-11709	7633	7566	7433	7366	7233	7600	7400	190	2250	500	5400	10	1	37353645	2760	8.57	1.12	12	0.25	862.00	6582.00	9230	20230717	-19.93	5250	20220930	40.76	9230	-19.93	20230717	5300	39.43	20230103	9230	-19.93	20230717	5250	40.76	20220930	2.58	N	089030	500	189 억	2157784	N	N	0	N	N
29	20230828	130708	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7410	-90	5	-1.20	568501210	76433	34.65	7580	7580	7370	9750	5250	7500	7437.90	5.78	0	-10080	7633	7566	7433	7366	7233	7600	7400	190	2250	500	5400	10	1	37353645	2768	8.60	1.13	12	0.20	862.00	6582.00	9230	20230717	-19.72	5250	20220930	41.14	9230	-19.72	20230717	5300	39.81	20230103	9230	-19.72	20230717	5250	41.14	20220930	2.58	N	089030	500	189 억	2157784	N	N	0	N	N
30	20230828	120701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7410	-90	5	-1.20	499766970	67170	30.45	7580	7580	7370	9750	5250	7500	7440.33	5.78	0	-5797	7633	7566	7433	7366	7233	7600	7400	190	2250	500	5400	10	1	37353645	2768	8.60	1.13	12	0.18	862.00	6582.00	9230	20230717	-19.72	5250	20220930	41.14	9230	-19.72	20230717	5300	39.81	20230103	9230	-19.72	20230717	5250	41.14	20220930	2.58	N	089030	500	189 억	2157784	N	N	0	N	N
31	20230828	110656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7420	-80	5	-1.07	458492760	61604	27.93	7580	7580	7370	9750	5250	7500	7442.58	5.78	0	-2580	7633	7566	7433	7366	7233	7600	7400	190	2250	500	5400	10	1	37353645	2772	8.61	1.13	12	0.16	862.00	6582.00	9230	20230717	-19.61	5250	20220930	41.33	9230	-19.61	20230717	5300	40.00	20230103	9230	-19.61	20230717	5250	41.33	20220930	2.58	N	089030	500	189 억	2157784	N	N	0	N	N
32	20230828	100650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7400	-100	5	-1.33	386130680	51816	23.49	7580	7580	7400	9750	5250	7500	7451.96	5.78	0	-1431	7633	7566	7433	7366	7233	7600	7400	190	2250	500	5400	10	1	37353645	2764	8.58	1.12	12	0.14	862.00	6582.00	9230	20230717	-19.83	5250	20220930	40.95	9230	-19.83	20230717	5300	39.62	20230103	9230	-19.83	20230717	5250	40.95	20220930	2.58	N	089030	500	189 억	2157784	N	N	0	N	N
33	20230828	090701	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7460	-40	5	-0.53	54252720	7218	3.27	7580	7580	7460	9750	5250	7500	7516.31	5.78	0	-4279	7633	7566	7433	7366	7233	7600	7400	190	2250	500	5400	10	1	37353645	2787	8.65	1.13	12	0.02	862.00	6582.00	9230	20230717	-19.18	5250	20220930	42.10	9230	-19.18	20230717	5300	40.75	20230103	9230	-19.18	20230717	5250	42.10	20220930	2.58	N	089030	500	189 억	2157784	N	N	0	N	N
34	20230825	160658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7500	-60	5	-0.79	1622395570	220248	123.81	7410	7500	7300	9820	5300	7560	7366.21	5.78	0	-13111	7726	7642	7556	7472	7386	7685	7515	190	2260	500	5440	10	1	37353645	2802	8.70	1.14	12	0.59	862.00	6582.00	9230	20230717	-18.74	5250	20220930	42.86	9230	-18.74	20230717	5300	41.51	20230103	9230	-18.74	20230717	5250	42.86	20220930	2.58	N	089030	500	189 억	2158040	N	N	1430	N	N
35	20230825	150700	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	-170	5	-2.25	1440593950	195835	110.09	7410	7480	7300	9820	5300	7560	7356.16	5.78	0	-12976	7726	7642	7556	7472	7386	7685	7515	190	2260	500	5440	10	1	37353645	2760	8.57	1.12	12	0.52	862.00	6582.00	9230	20230717	-19.93	5250	20220930	40.76	9230	-19.93	20230717	5300	39.43	20230103	9230	-19.93	20230717	5250	40.76	20220930	2.58	N	089030	500	189 억	2158040	N	N	1430	N	N
36	20230825	140658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7370	-190	5	-2.51	1256941140	170928	96.09	7410	7480	7300	9820	5300	7560	7353.63	5.78	0	-15666	7726	7642	7556	7472	7386	7685	7515	190	2260	500	5440	10	1	37353645	2753	8.55	1.12	12	0.46	862.00	6582.00	9230	20230717	-20.15	5250	20220930	40.38	9230	-20.15	20230717	5300	39.06	20230103	9230	-20.15	20230717	5250	40.38	20220930	2.58	N	089030	500	189 억	2158040	N	N	1430	N	N
37	20230825	130656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	-180	5	-2.38	1099904150	149664	84.13	7410	7480	7300	9820	5300	7560	7349.16	5.78	0	-16814	7726	7642	7556	7472	7386	7685	7515	190	2260	500	5440	10	1	37353645	2757	8.56	1.12	12	0.40	862.00	6582.00	9230	20230717	-20.04	5250	20220930	40.57	9230	-20.04	20230717	5300	39.25	20230103	9230	-20.04	20230717	5250	40.57	20220930	2.58	N	089030	500	189 억	2158040	N	N	1430	N	N
38	20230825	120655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7360	-200	5	-2.65	858199550	116750	65.63	7410	7480	7300	9820	5300	7560	7350.74	5.78	0	-23795	7726	7642	7556	7472	7386	7685	7515	190	2260	500	5440	10	1	37353645	2749	8.54	1.12	12	0.31	862.00	6582.00	9230	20230717	-20.26	5250	20220930	40.19	9230	-20.26	20230717	5300	38.87	20230103	9230	-20.26	20230717	5250	40.19	20220930	2.58	N	089030	500	189 억	2158040	N	N	1430	N	N
39	20230825	110658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7340	-220	5	-2.91	688146810	93494	52.56	7410	7480	7300	9820	5300	7560	7360.33	5.78	0	-23423	7726	7642	7556	7472	7386	7685	7515	190	2260	500	5440	10	1	37353645	2742	8.52	1.12	12	0.25	862.00	6582.00	9230	20230717	-20.48	5250	20220930	39.81	9230	-20.48	20230717	5300	38.49	20230103	9230	-20.48	20230717	5250	39.81	20220930	2.58	N	089030	500	189 억	2158040	N	N	1430	N	N
40	20230825	100658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7350	-210	5	-2.78	374242290	50614	28.45	7410	7480	7340	9820	5300	7560	7394.04	5.78	0	-11228	7726	7642	7556	7472	7386	7685	7515	190	2260	500	5440	10	1	37353645	2745	8.53	1.12	12	0.14	862.00	6582.00	9230	20230717	-20.37	5250	20220930	40.00	9230	-20.37	20230717	5300	38.68	20230103	9230	-20.37	20230717	5250	40.00	20220930	2.58	N	089030	500	189 억	2158040	N	N	1430	N	N
41	20230825	090656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	-170	5	-2.25	149197010	20173	11.34	7410	7440	7340	9820	5300	7560	7395.87	5.78	0	-7316	7726	7642	7556	7472	7386	7685	7515	190	2260	500	5440	10	1	37353645	2760	8.57	1.12	12	0.05	862.00	6582.00	9230	20230717	-19.93	5250	20220930	40.76	9230	-19.93	20230717	5300	39.43	20230103	9230	-19.93	20230717	5250	40.76	20220930	2.58	N	089030	500	189 억	2158040	N	N	1430	N	N
42	20230824	160651	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7560	180	2	2.44	1340690330	177462	146.67	7510	7640	7470	9590	5170	7380	7554.90	5.77	0	-12907	7560	7470	7320	7230	7080	7515	7275	190	2210	500	5310	10	1	37353645	2824	8.77	1.15	12	0.48	862.00	6582.00	9230	20230717	-18.09	5250	20220930	44.00	9230	-18.09	20230717	5300	42.64	20230103	9230	-18.09	20230717	5250	44.00	20220930	2.60	N	089030	500	189 억	2153469	N	N	1430	N	N
43	20230824	150650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7540	160	2	2.17	1287372120	170402	140.83	7510	7640	7470	9590	5170	7380	7555.02	5.77	0	-12169	7560	7470	7320	7230	7080	7515	7275	190	2210	500	5310	10	1	37353645	2816	8.75	1.15	12	0.46	862.00	6582.00	9230	20230717	-18.31	5250	20220930	43.62	9230	-18.31	20230717	5300	42.26	20230103	9230	-18.31	20230717	5250	43.62	20220930	2.60	N	089030	500	189 억	2153469	N	N	0	N	N
44	20230824	140651	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7580	200	2	2.71	1154427480	152795	126.28	7510	7640	7470	9590	5170	7380	7555.53	5.77	0	-7207	7560	7470	7320	7230	7080	7515	7275	190	2210	500	5310	10	1	37353645	2831	8.79	1.15	12	0.41	862.00	6582.00	9230	20230717	-17.88	5250	20220930	44.38	9230	-17.88	20230717	5300	43.02	20230103	9230	-17.88	20230717	5250	44.38	20220930	2.60	N	089030	500	189 억	2153469	N	N	0	N	N
45	20230824	130656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7540	160	2	2.17	1091491770	144472	119.40	7510	7640	7470	9590	5170	7380	7555.17	5.77	0	-3868	7560	7470	7320	7230	7080	7515	7275	190	2210	500	5310	10	1	37353645	2816	8.75	1.15	12	0.39	862.00	6582.00	9230	20230717	-18.31	5250	20220930	43.62	9230	-18.31	20230717	5300	42.26	20230103	9230	-18.31	20230717	5250	43.62	20220930	2.60	N	089030	500	189 억	2153469	N	N	0	N	N
46	20230824	120655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7530	150	2	2.03	968572840	128141	105.90	7510	7640	7470	9590	5170	7380	7558.80	5.77	0	2968	7560	7470	7320	7230	7080	7515	7275	190	2210	500	5310	10	1	37353645	2813	8.74	1.14	12	0.34	862.00	6582.00	9230	20230717	-18.42	5250	20220930	43.43	9230	-18.42	20230717	5300	42.08	20230103	9230	-18.42	20230717	5250	43.43	20220930	2.60	N	089030	500	189 억	2153469	N	N	0	N	N
47	20230824	110654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7540	160	2	2.17	782368930	103523	85.56	7510	7640	7470	9590	5170	7380	7557.63	5.77	0	5779	7560	7470	7320	7230	7080	7515	7275	190	2210	500	5310	10	1	37353645	2816	8.75	1.15	12	0.28	862.00	6582.00	9230	20230717	-18.31	5250	20220930	43.62	9230	-18.31	20230717	5300	42.26	20230103	9230	-18.31	20230717	5250	43.62	20220930	2.60	N	089030	500	189 억	2153469	N	N	0	N	N
48	20230824	100651	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7580	200	2	2.71	614047300	81300	67.19	7510	7640	7470	9590	5170	7380	7553.09	5.77	0	11025	7560	7470	7320	7230	7080	7515	7275	190	2210	500	5310	10	1	37353645	2831	8.79	1.15	12	0.22	862.00	6582.00	9230	20230717	-17.88	5250	20220930	44.38	9230	-17.88	20230717	5300	43.02	20230103	9230	-17.88	20230717	5250	44.38	20220930	2.60	N	089030	500	189 억	2153469	N	N	0	N	N
49	20230824	090652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7470	90	2	1.22	153105760	20304	16.78	7510	7600	7470	9590	5170	7380	7541.54	5.77	0	358	7560	7470	7320	7230	7080	7515	7275	190	2210	500	5310	10	1	37353645	2790	8.67	1.13	12	0.05	862.00	6582.00	9230	20230717	-19.07	5250	20220930	42.29	9230	-19.07	20230717	5300	40.94	20230103	9230	-19.07	20230717	5250	42.29	20220930	2.60	N	089030	500	189 억	2153469	N	N	0	N	N
50	20230823	160649	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7380	190	2	2.64	875533190	119386	46.24	7200	7410	7170	9340	5040	7190	7333.47	5.68	0	7550	7796	7492	7326	7022	6856	7410	6940	190	2150	500	5170	10	1	37353645	2757	8.56	1.12	12	0.32	862.00	6582.00	9230	20230717	-20.04	5250	20220930	40.57	9230	-20.04	20230717	5300	39.25	20230103	9230	-20.04	20230717	5250	40.57	20220930	2.54	N	089030	500	189 억	2122732	N	N	164	N	N
51	20230823	150650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7360	170	2	2.36	819506160	111793	43.30	7200	7410	7170	9340	5040	7190	7330.57	5.68	0	8700	7796	7492	7326	7022	6856	7410	6940	190	2150	500	5170	10	1	37353645	2749	8.54	1.12	12	0.30	862.00	6582.00	9230	20230717	-20.26	5250	20220930	40.19	9230	-20.26	20230717	5300	38.87	20230103	9230	-20.26	20230717	5250	40.19	20220930	2.54	N	089030	500	189 억	2122732	N	N	164	N	N
52	20230823	140654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7370	180	2	2.50	675709120	92254	35.73	7200	7410	7170	9340	5040	7190	7324.44	5.68	0	16599	7796	7492	7326	7022	6856	7410	6940	190	2150	500	5170	10	1	37353645	2753	8.55	1.12	12	0.25	862.00	6582.00	9230	20230717	-20.15	5250	20220930	40.38	9230	-20.15	20230717	5300	39.06	20230103	9230	-20.15	20230717	5250	40.38	20220930	2.54	N	089030	500	189 억	2122732	N	N	164	N	N
53	20230823	130649	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7340	150	2	2.09	596917220	81495	31.56	7200	7410	7170	9340	5040	7190	7324.59	5.68	0	16457	7796	7492	7326	7022	6856	7410	6940	190	2150	500	5170	10	1	37353645	2742	8.52	1.12	12	0.22	862.00	6582.00	9230	20230717	-20.48	5250	20220930	39.81	9230	-20.48	20230717	5300	38.49	20230103	9230	-20.48	20230717	5250	39.81	20220930	2.54	N	089030	500	189 억	2122732	N	N	164	N	N
54	20230823	120654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7390	200	2	2.78	551161120	75271	29.15	7200	7410	7170	9340	5040	7190	7322.36	5.68	0	16855	7796	7492	7326	7022	6856	7410	6940	190	2150	500	5170	10	1	37353645	2760	8.57	1.12	12	0.20	862.00	6582.00	9230	20230717	-19.93	5250	20220930	40.76	9230	-19.93	20230717	5300	39.43	20230103	9230	-19.93	20230717	5250	40.76	20220930	2.54	N	089030	500	189 억	2122732	N	N	164	N	N
55	20230823	110650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7330	140	2	1.95	471528530	64441	24.96	7200	7410	7170	9340	5040	7190	7317.21	5.68	0	14923	7796	7492	7326	7022	6856	7410	6940	190	2150	500	5170	10	1	37353645	2738	8.50	1.11	12	0.17	862.00	6582.00	9230	20230717	-20.59	5250	20220930	39.62	9230	-20.59	20230717	5300	38.30	20230103	9230	-20.59	20230717	5250	39.62	20220930	2.54	N	089030	500	189 억	2122732	N	N	164	N	N
56	20230823	100649	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7330	140	2	1.95	352486380	48205	18.67	7200	7410	7170	9340	5040	7190	7312.24	5.68	0	11533	7796	7492	7326	7022	6856	7410	6940	190	2150	500	5170	10	1	37353645	2738	8.50	1.11	12	0.13	862.00	6582.00	9230	20230717	-20.59	5250	20220930	39.62	9230	-20.59	20230717	5300	38.30	20230103	9230	-20.59	20230717	5250	39.62	20220930	2.54	N	089030	500	189 억	2122732	N	N	164	N	N
57	20230823	090656	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7210	20	2	0.28	58086800	8047	3.12	7200	7260	7170	9340	5040	7190	7218.44	5.68	0	-582	7796	7492	7326	7022	6856	7410	6940	190	2150	500	5170	10	1	37353645	2693	8.36	1.10	12	0.02	862.00	6582.00	9230	20230717	-21.89	5250	20220930	37.33	9230	-21.89	20230717	5300	36.04	20230103	9230	-21.89	20230717	5250	37.33	20220930	2.54	N	089030	500	189 억	2122732	N	N	164	N	N
58	20230822	160646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7190	-170	5	-2.31	1882436060	257848	157.12	7490	7630	7160	9560	5160	7360	7300.64	5.69	0	-9359	7786	7572	7466	7252	7146	7520	7200	190	2200	500	5290	10	1	37353645	2686	8.34	1.09	12	0.69	862.00	6582.00	9230	20230717	-22.10	5250	20220930	36.95	9230	-22.10	20230717	5300	35.66	20230103	9230	-22.10	20230717	5250	36.95	20220930	2.56	N	089030	500	189 억	2126031	N	N	164	N	N
59	20230822	150648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7200	-160	5	-2.17	1807871440	247500	150.82	7490	7630	7160	9560	5160	7360	7304.53	5.69	0	-9845	7786	7572	7466	7252	7146	7520	7200	190	2200	500	5290	10	1	37353645	2689	8.35	1.09	12	0.66	862.00	6582.00	9230	20230717	-21.99	5250	20220930	37.14	9230	-21.99	20230717	5300	35.85	20230103	9230	-21.99	20230717	5250	37.14	20220930	2.56	N	089030	500	189 억	2126031	N	N	25	N	N
60	20230822	140650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7200	-160	5	-2.17	1482656480	202367	123.31	7490	7630	7160	9560	5160	7360	7326.57	5.69	0	-19356	7786	7572	7466	7252	7146	7520	7200	190	2200	500	5290	10	1	37353645	2689	8.35	1.09	12	0.54	862.00	6582.00	9230	20230717	-21.99	5250	20220930	37.14	9230	-21.99	20230717	5300	35.85	20230103	9230	-21.99	20230717	5250	37.14	20220930	2.56	N	089030	500	189 억	2126031	N	N	25	N	N
61	20230822	130646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7260	-100	5	-1.36	1041473540	141045	85.95	7490	7630	7230	9560	5160	7360	7383.98	5.69	0	-30177	7786	7572	7466	7252	7146	7520	7200	190	2200	500	5290	10	1	37353645	2712	8.42	1.10	12	0.38	862.00	6582.00	9230	20230717	-21.34	5250	20220930	38.29	9230	-21.34	20230717	5300	36.98	20230103	9230	-21.34	20230717	5250	38.29	20220930	2.56	N	089030	500	189 억	2126031	N	N	25	N	N
62	20230822	120636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7240	-120	5	-1.63	937654500	126762	77.24	7490	7630	7230	9560	5160	7360	7396.97	5.69	0	-35848	7786	7572	7466	7252	7146	7520	7200	190	2200	500	5290	10	1	37353645	2704	8.40	1.10	12	0.34	862.00	6582.00	9230	20230717	-21.56	5250	20220930	37.90	9230	-21.56	20230717	5300	36.60	20230103	9230	-21.56	20230717	5250	37.90	20220930	2.56	N	089030	500	189 억	2126031	N	N	25	N	N
63	20230822	110645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7290	-70	5	-0.95	823547680	111039	67.66	7490	7630	7230	9560	5160	7360	7416.74	5.69	0	-30446	7786	7572	7466	7252	7146	7520	7200	190	2200	500	5290	10	1	37353645	2723	8.46	1.11	12	0.30	862.00	6582.00	9230	20230717	-21.02	5250	20220930	38.86	9230	-21.02	20230717	5300	37.55	20230103	9230	-21.02	20230717	5250	38.86	20220930	2.56	N	089030	500	189 억	2126031	N	N	25	N	N
64	20230822	100641	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7330	-30	5	-0.41	603207260	80775	49.22	7490	7630	7320	9560	5160	7360	7467.75	5.69	0	-15376	7786	7572	7466	7252	7146	7520	7200	190	2200	500	5290	10	1	37353645	2738	8.50	1.11	12	0.22	862.00	6582.00	9230	20230717	-20.59	5250	20220930	39.62	9230	-20.59	20230717	5300	38.30	20230103	9230	-20.59	20230717	5250	39.62	20220930	2.56	N	089030	500	189 억	2126031	N	N	25	N	N
65	20230822	090646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7580	220	2	2.99	209894310	27780	16.93	7490	7630	7490	9560	5160	7360	7555.59	5.69	0	8167	7786	7572	7466	7252	7146	7520	7200	190	2200	500	5290	10	1	37353645	2831	8.79	1.15	12	0.07	862.00	6582.00	9230	20230717	-17.88	5250	20220930	44.38	9230	-17.88	20230717	5300	43.02	20230103	9230	-17.88	20230717	5250	44.38	20220930	2.56	N	089030	500	189 억	2126031	N	N	25	N	N
66	20230821	160642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7360	-230	5	-3.03	1219563390	163595	96.79	7590	7680	7360	9860	5320	7590	7455.19	5.84	0	-58765	8003	7796	7543	7336	7083	7900	7440	190	2270	500	5460	10	1	37353645	2749	8.54	1.12	12	0.44	862.00	6582.00	9230	20230717	-20.26	5250	20220930	40.19	9230	-20.26	20230717	5300	38.87	20230103	9230	-20.26	20230717	5250	40.19	20220930	2.59	N	089030	500	189 억	2183170	N	N	25	N	N
67	20230821	150648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7370	-220	5	-2.90	1165540190	156262	92.45	7590	7680	7370	9860	5320	7590	7458.88	5.84	0	-58966	8003	7796	7543	7336	7083	7900	7440	190	2270	500	5460	10	1	37353645	2753	8.55	1.12	12	0.42	862.00	6582.00	9230	20230717	-20.15	5250	20220930	40.38	9230	-20.15	20230717	5300	39.06	20230103	9230	-20.15	20230717	5250	40.38	20220930	2.59	N	089030	500	189 억	2183170	N	N	396	N	N
68	20230821	140645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7420	-170	5	-2.24	1027033540	137535	81.37	7590	7680	7410	9860	5320	7590	7467.43	5.84	0	-44709	8003	7796	7543	7336	7083	7900	7440	190	2270	500	5460	10	1	37353645	2772	8.61	1.13	12	0.37	862.00	6582.00	9230	20230717	-19.61	5250	20220930	41.33	9230	-19.61	20230717	5300	40.00	20230103	9230	-19.61	20230717	5250	41.33	20220930	2.59	N	089030	500	189 억	2183170	N	N	396	N	N
69	20230821	130651	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7430	-160	5	-2.11	926042330	123934	73.33	7590	7680	7410	9860	5320	7590	7472.06	5.84	0	-40421	8003	7796	7543	7336	7083	7900	7440	190	2270	500	5460	10	1	37353645	2775	8.62	1.13	12	0.33	862.00	6582.00	9230	20230717	-19.50	5250	20220930	41.52	9230	-19.50	20230717	5300	40.19	20230103	9230	-19.50	20230717	5250	41.52	20220930	2.59	N	089030	500	189 억	2183170	N	N	396	N	N
70	20230821	120648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7460	-130	5	-1.71	808122750	108101	63.96	7590	7680	7410	9860	5320	7590	7475.63	5.84	0	-32504	8003	7796	7543	7336	7083	7900	7440	190	2270	500	5460	10	1	37353645	2787	8.65	1.13	12	0.29	862.00	6582.00	9230	20230717	-19.18	5250	20220930	42.10	9230	-19.18	20230717	5300	40.75	20230103	9230	-19.18	20230717	5250	42.10	20220930	2.59	N	089030	500	189 억	2183170	N	N	396	N	N
71	20230821	110644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7450	-140	5	-1.84	718177740	96018	56.81	7590	7680	7410	9860	5320	7590	7479.62	5.84	0	-25456	8003	7796	7543	7336	7083	7900	7440	190	2270	500	5460	10	1	37353645	2783	8.64	1.13	12	0.26	862.00	6582.00	9230	20230717	-19.28	5250	20220930	41.90	9230	-19.28	20230717	5300	40.57	20230103	9230	-19.28	20230717	5250	41.90	20220930	2.59	N	089030	500	189 억	2183170	N	N	396	N	N
72	20230821	100644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7490	-100	5	-1.32	484282310	64595	38.22	7590	7680	7450	9860	5320	7590	7497.21	5.84	0	-8054	8003	7796	7543	7336	7083	7900	7440	190	2270	500	5460	10	1	37353645	2798	8.69	1.14	12	0.17	862.00	6582.00	9230	20230717	-18.85	5250	20220930	42.67	9230	-18.85	20230717	5300	41.32	20230103	9230	-18.85	20230717	5250	42.67	20220930	2.59	N	089030	500	189 억	2183170	N	N	396	N	N
73	20230821	090651	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7570	-20	5	-0.26	58140370	7649	4.53	7590	7680	7570	9860	5320	7590	7601.04	5.84	0	-3901	8003	7796	7543	7336	7083	7900	7440	190	2270	500	5460	10	1	37353645	2828	8.78	1.15	12	0.02	862.00	6582.00	9230	20230717	-17.98	5250	20220930	44.19	9230	-17.98	20230717	5300	42.83	20230103	9230	-17.98	20230717	5250	44.19	20220930	2.59	N	089030	500	189 억	2183170	N	N	396	N	N
74	20230818	160645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7590	120	2	1.61	1266854220	167285	82.20	7300	7750	7290	9710	5230	7470	7573.02	5.86	0	-4881	7936	7702	7436	7202	6936	7820	7320	190	2240	500	5370	10	1	37353645	2835	8.81	1.15	12	0.45	862.00	6582.00	9230	20230717	-17.77	5250	20220930	44.57	9230	-17.77	20230717	5300	43.21	20230103	9230	-17.77	20230717	5250	44.57	20220930	2.61	N	089030	500	189 억	2188357	N	N	396	N	N
75	20230818	150637	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7520	50	2	0.67	1216316570	160606	78.92	7300	7750	7290	9710	5230	7470	7573.29	5.86	0	-3400	7936	7702	7436	7202	6936	7820	7320	190	2240	500	5370	10	1	37353645	2809	8.72	1.14	12	0.43	862.00	6582.00	9230	20230717	-18.53	5250	20220930	43.24	9230	-18.53	20230717	5300	41.89	20230103	9230	-18.53	20230717	5250	43.24	20220930	2.61	N	089030	500	189 억	2188357	N	N	96	N	N
76	20230818	140643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7550	80	2	1.07	1119148460	147701	72.58	7300	7750	7290	9710	5230	7470	7577.12	5.86	0	-5325	7936	7702	7436	7202	6936	7820	7320	190	2240	500	5370	10	1	37353645	2820	8.76	1.15	12	0.40	862.00	6582.00	9230	20230717	-18.20	5250	20220930	43.81	9230	-18.20	20230717	5300	42.45	20230103	9230	-18.20	20230717	5250	43.81	20220930	2.61	N	089030	500	189 억	2188357	N	N	96	N	N
77	20230818	130638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7640	170	2	2.28	1020268630	134670	66.18	7300	7750	7290	9710	5230	7470	7576.06	5.86	0	-6035	7936	7702	7436	7202	6936	7820	7320	190	2240	500	5370	10	1	37353645	2854	8.86	1.16	12	0.36	862.00	6582.00	9230	20230717	-17.23	5250	20220930	45.52	9230	-17.23	20230717	5300	44.15	20230103	9230	-17.23	20230717	5250	45.52	20220930	2.61	N	089030	500	189 억	2188357	N	N	96	N	N
78	20230818	120649	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7710	240	2	3.21	876103730	115907	56.96	7300	7750	7290	9710	5230	7470	7558.68	5.86	0	1083	7936	7702	7436	7202	6936	7820	7320	190	2240	500	5370	10	1	37353645	2880	8.94	1.17	12	0.31	862.00	6582.00	9230	20230717	-16.47	5250	20220930	46.86	9230	-16.47	20230717	5300	45.47	20230103	9230	-16.47	20230717	5250	46.86	20220930	2.61	N	089030	500	189 억	2188357	N	N	96	N	N
79	20230818	110642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7660	190	2	2.54	575099870	76682	37.68	7300	7680	7290	9710	5230	7470	7499.80	5.86	0	9728	7936	7702	7436	7202	6936	7820	7320	190	2240	500	5370	10	1	37353645	2861	8.89	1.16	12	0.21	862.00	6582.00	9230	20230717	-17.01	5250	20220930	45.90	9230	-17.01	20230717	5300	44.53	20230103	9230	-17.01	20230717	5250	45.90	20220930	2.61	N	089030	500	189 억	2188357	N	N	96	N	N
80	20230818	100642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7510	40	2	0.54	270233720	36575	17.97	7300	7550	7290	9710	5230	7470	7388.48	5.86	0	-2254	7936	7702	7436	7202	6936	7820	7320	190	2240	500	5370	10	1	37353645	2805	8.71	1.14	12	0.10	862.00	6582.00	9230	20230717	-18.63	5250	20220930	43.05	9230	-18.63	20230717	5300	41.70	20230103	9230	-18.63	20230717	5250	43.05	20220930	2.61	N	089030	500	189 억	2188357	N	N	96	N	N
81	20230818	090645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7290	-180	5	-2.41	62998460	8608	4.23	7300	7410	7290	9710	5230	7470	7318.59	5.86	0	-1882	7936	7702	7436	7202	6936	7820	7320	190	2240	500	5370	10	1	37353645	2723	8.46	1.11	12	0.02	862.00	6582.00	9230	20230717	-21.02	5250	20220930	38.86	9230	-21.02	20230717	5300	37.55	20230103	9230	-21.02	20230717	5250	38.86	20220930	2.61	N	089030	500	189 억	2188357	N	N	96	N	N
82	20230817	160643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7470	150	2	2.05	1485463220	201151	93.01	7230	7670	7170	9510	5130	7320	7384.76	5.86	0	-4957	7746	7532	7416	7202	7086	7475	7145	190	2190	500	5270	10	1	37353645	2790	8.67	1.13	12	0.54	862.00	6582.00	9230	20230717	-19.07	5250	20220930	42.29	9230	-19.07	20230717	5300	40.94	20230103	9230	-19.07	20230717	5250	42.29	20220930	2.57	N	089030	500	189 억	2187480	N	N	96	N	N
83	20230817	150648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7410	90	2	1.23	1422951060	192771	89.14	7230	7670	7170	9510	5130	7320	7381.56	5.86	0	-3400	7746	7532	7416	7202	7086	7475	7145	190	2190	500	5270	10	1	37353645	2768	8.60	1.13	12	0.52	862.00	6582.00	9230	20230717	-19.72	5250	20220930	41.14	9230	-19.72	20230717	5300	39.81	20230103	9230	-19.72	20230717	5250	41.14	20220930	2.57	N	089030	500	189 억	2187480	N	N	1266	N	N
84	20230817	140642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7480	160	2	2.19	1300709600	176346	81.54	7230	7670	7170	9510	5130	7320	7375.90	5.86	0	-6769	7746	7532	7416	7202	7086	7475	7145	190	2190	500	5270	10	1	37353645	2794	8.68	1.14	12	0.47	862.00	6582.00	9230	20230717	-18.96	5250	20220930	42.48	9230	-18.96	20230717	5300	41.13	20230103	9230	-18.96	20230717	5250	42.48	20220930	2.57	N	089030	500	189 억	2187480	N	N	1266	N	N
85	20230817	130640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7430	110	2	1.50	1180036840	160193	74.07	7230	7670	7170	9510	5130	7320	7366.34	5.86	0	-9672	7746	7532	7416	7202	7086	7475	7145	190	2190	500	5270	10	1	37353645	2775	8.62	1.13	12	0.43	862.00	6582.00	9230	20230717	-19.50	5250	20220930	41.52	9230	-19.50	20230717	5300	40.19	20230103	9230	-19.50	20230717	5250	41.52	20220930	2.57	N	089030	500	189 억	2187480	N	N	1266	N	N
86	20230817	120643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7370	50	2	0.68	1105514490	150121	69.42	7230	7670	7170	9510	5130	7320	7364.16	5.86	0	-10280	7746	7532	7416	7202	7086	7475	7145	190	2190	500	5270	10	1	37353645	2753	8.55	1.12	12	0.40	862.00	6582.00	9230	20230717	-20.15	5250	20220930	40.38	9230	-20.15	20230717	5300	39.06	20230103	9230	-20.15	20230717	5250	40.38	20220930	2.57	N	089030	500	189 억	2187480	N	N	1266	N	N
87	20230817	110642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7350	30	2	0.41	578502880	79689	36.85	7230	7370	7170	9510	5130	7320	7259.51	5.86	0	9824	7746	7532	7416	7202	7086	7475	7145	190	2190	500	5270	10	1	37353645	2745	8.53	1.12	12	0.21	862.00	6582.00	9230	20230717	-20.37	5250	20220930	40.00	9230	-20.37	20230717	5300	38.68	20230103	9230	-20.37	20230717	5250	40.00	20220930	2.57	N	089030	500	189 억	2187480	N	N	1266	N	N
88	20230817	100639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7340	20	2	0.27	418216000	57747	26.70	7230	7370	7170	9510	5130	7320	7242.21	5.86	0	14947	7746	7532	7416	7202	7086	7475	7145	190	2190	500	5270	10	1	37353645	2742	8.52	1.12	12	0.15	862.00	6582.00	9230	20230717	-20.48	5250	20220930	39.81	9230	-20.48	20230717	5300	38.49	20230103	9230	-20.48	20230717	5250	39.81	20220930	2.57	N	089030	500	189 억	2187480	N	N	1266	N	N
89	20230817	090638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7230	-90	5	-1.23	43944820	6067	2.81	7230	7320	7210	9510	5130	7320	7243.25	5.86	0	-291	7746	7532	7416	7202	7086	7475	7145	190	2190	500	5270	10	1	37353645	2701	8.39	1.10	12	0.02	862.00	6582.00	9230	20230717	-21.67	5250	20220930	37.71	9230	-21.67	20230717	5300	36.42	20230103	9230	-21.67	20230717	5250	37.71	20220930	2.57	N	089030	500	189 억	2187480	N	N	1266	N	N
90	20230816	160641	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7320	-270	5	-3.56	1583598900	214116	84.22	7500	7630	7300	9860	5320	7590	7396.19	5.81	0	17313	7810	7700	7540	7430	7270	7755	7485	190	2270	500	5460	10	1	37353645	2734	8.49	1.11	12	0.57	862.00	6582.00	9230	20230717	-20.69	5250	20220930	39.43	9230	-20.69	20230717	5300	38.11	20230103	9230	-20.69	20230717	5250	39.43	20220930	2.63	N	089030	500	189 억	2170595	N	N	1266	N	N
91	20230816	150642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7360	-230	5	-3.03	1483395340	200461	78.85	7500	7630	7300	9860	5320	7590	7399.92	5.81	0	13959	7810	7700	7540	7430	7270	7755	7485	190	2270	500	5460	10	1	37353645	2749	8.54	1.12	12	0.54	862.00	6582.00	9230	20230717	-20.26	5250	20220930	40.19	9230	-20.26	20230717	5300	38.87	20230103	9230	-20.26	20230717	5250	40.19	20220930	2.63	N	089030	500	189 억	2170595	N	N	162	N	N
92	20230816	140640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7400	-190	5	-2.50	1311754910	177197	69.70	7500	7630	7300	9860	5320	7590	7402.81	5.81	0	9407	7810	7700	7540	7430	7270	7755	7485	190	2270	500	5460	10	1	37353645	2764	8.58	1.12	12	0.47	862.00	6582.00	9230	20230717	-19.83	5250	20220930	40.95	9230	-19.83	20230717	5300	39.62	20230103	9230	-19.83	20230717	5250	40.95	20220930	2.63	N	089030	500	189 억	2170595	N	N	162	N	N
93	20230816	130639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7420	-170	5	-2.24	1156856880	156233	61.45	7500	7630	7300	9860	5320	7590	7404.69	5.81	0	5476	7810	7700	7540	7430	7270	7755	7485	190	2270	500	5460	10	1	37353645	2772	8.61	1.13	12	0.42	862.00	6582.00	9230	20230717	-19.61	5250	20220930	41.33	9230	-19.61	20230717	5300	40.00	20230103	9230	-19.61	20230717	5250	41.33	20220930	2.63	N	089030	500	189 억	2170595	N	N	162	N	N
94	20230816	120648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7440	-150	5	-1.98	1067178200	144168	56.71	7500	7630	7300	9860	5320	7590	7402.32	5.81	0	1687	7810	7700	7540	7430	7270	7755	7485	190	2270	500	5460	10	1	37353645	2779	8.63	1.13	12	0.39	862.00	6582.00	9230	20230717	-19.39	5250	20220930	41.71	9230	-19.39	20230717	5300	40.38	20230103	9230	-19.39	20230717	5250	41.71	20220930	2.63	N	089030	500	189 억	2170595	N	N	162	N	N
95	20230816	110644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7430	-160	5	-2.11	978929820	132277	52.03	7500	7630	7300	9860	5320	7590	7400.60	5.81	0	896	7810	7700	7540	7430	7270	7755	7485	190	2270	500	5460	10	1	37353645	2775	8.62	1.13	12	0.35	862.00	6582.00	9230	20230717	-19.50	5250	20220930	41.52	9230	-19.50	20230717	5300	40.19	20230103	9230	-19.50	20230717	5250	41.52	20220930	2.63	N	089030	500	189 억	2170595	N	N	162	N	N
96	20230816	100642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7350	-240	5	-3.16	746445990	100832	39.66	7500	7630	7300	9860	5320	7590	7402.87	5.81	0	-12516	7810	7700	7540	7430	7270	7755	7485	190	2270	500	5460	10	1	37353645	2745	8.53	1.12	12	0.27	862.00	6582.00	9230	20230717	-20.37	5250	20220930	40.00	9230	-20.37	20230717	5300	38.68	20230103	9230	-20.37	20230717	5250	40.00	20220930	2.63	N	089030	500	189 억	2170595	N	N	162	N	N
97	20230816	090640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7580	-10	5	-0.13	79501910	10533	4.14	7500	7630	7500	9860	5320	7590	7547.89	5.81	0	-635	7810	7700	7540	7430	7270	7755	7485	190	2270	500	5460	10	1	37353645	2831	8.79	1.15	12	0.03	862.00	6582.00	9230	20230717	-17.88	5250	20220930	44.38	9230	-17.88	20230717	5300	43.02	20230103	9230	-17.88	20230717	5250	44.38	20220930	2.63	N	089030	500	189 억	2170595	N	N	162	N	N
98	20230814	160634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7590	-10	5	-0.13	1892301600	252864	97.48	7530	7650	7380	9880	5320	7600	7482.98	5.77	0	13881	8000	7800	7690	7490	7380	7745	7435	190	2280	500	5470	10	1	37353645	2835	8.81	1.15	12	0.68	862.00	6582.00	9230	20230717	-17.77	5250	20220930	44.57	9230	-17.77	20230717	5300	43.21	20230103	9230	-17.77	20230717	5250	44.57	20220930	2.63	N	089030	500	189 억	2156683	N	N	162	N	N
99	20230814	150632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7560	-40	5	-0.53	1826325950	244151	94.12	7530	7650	7380	9880	5320	7600	7479.87	5.77	0	18901	8000	7800	7690	7490	7380	7745	7435	190	2280	500	5470	10	1	37353645	2824	8.77	1.15	12	0.65	862.00	6582.00	9230	20230717	-18.09	5250	20220930	44.00	9230	-18.09	20230717	5300	42.64	20230103	9230	-18.09	20230717	5250	44.00	20220930	2.63	N	089030	500	189 억	2156683	N	N	0	N	N
100	20230814	140633	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7490	-110	5	-1.45	1584782790	212150	81.79	7530	7570	7380	9880	5320	7600	7469.56	5.77	0	19555	8000	7800	7690	7490	7380	7745	7435	190	2280	500	5470	10	1	37353645	2798	8.69	1.14	12	0.57	862.00	6582.00	9230	20230717	-18.85	5250	20220930	42.67	9230	-18.85	20230717	5300	41.32	20230103	9230	-18.85	20230717	5250	42.67	20220930	2.63	N	089030	500	189 억	2156683	N	N	0	N	N
101	20230814	130628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7520	-80	5	-1.05	1441464320	193043	74.42	7530	7570	7380	9880	5320	7600	7466.45	5.77	0	24115	8000	7800	7690	7490	7380	7745	7435	190	2280	500	5470	10	1	37353645	2809	8.72	1.14	12	0.52	862.00	6582.00	9230	20230717	-18.53	5250	20220930	43.24	9230	-18.53	20230717	5300	41.89	20230103	9230	-18.53	20230717	5250	43.24	20220930	2.63	N	089030	500	189 억	2156683	N	N	0	N	N
102	20230814	120631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7440	-160	5	-2.11	1228419880	164575	63.45	7530	7570	7380	9880	5320	7600	7463.46	5.77	0	11697	8000	7800	7690	7490	7380	7745	7435	190	2280	500	5470	10	1	37353645	2779	8.63	1.13	12	0.44	862.00	6582.00	9230	20230717	-19.39	5250	20220930	41.71	9230	-19.39	20230717	5300	40.38	20230103	9230	-19.39	20230717	5250	41.71	20220930	2.63	N	089030	500	189 억	2156683	N	N	0	N	N
103	20230814	110628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7430	-170	5	-2.24	886578070	118489	45.68	7530	7570	7410	9880	5320	7600	7481.47	5.77	0	15984	8000	7800	7690	7490	7380	7745	7435	190	2280	500	5470	10	1	37353645	2775	8.62	1.13	12	0.32	862.00	6582.00	9230	20230717	-19.50	5250	20220930	41.52	9230	-19.50	20230717	5300	40.19	20230103	9230	-19.50	20230717	5250	41.52	20220930	2.63	N	089030	500	189 억	2156683	N	N	0	N	N
104	20230814	100629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7490	-110	5	-1.45	650478290	86826	33.47	7530	7570	7410	9880	5320	7600	7490.62	5.77	0	21422	8000	7800	7690	7490	7380	7745	7435	190	2280	500	5470	10	1	37353645	2798	8.69	1.14	12	0.23	862.00	6582.00	9230	20230717	-18.85	5250	20220930	42.67	9230	-18.85	20230717	5300	41.32	20230103	9230	-18.85	20230717	5250	42.67	20220930	2.63	N	089030	500	189 억	2156683	N	N	0	N	N
105	20230814	090628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7460	-140	5	-1.84	130223380	17375	6.70	7530	7540	7440	9880	5320	7600	7489.19	5.77	0	-3078	8000	7800	7690	7490	7380	7745	7435	190	2280	500	5470	10	1	37353645	2787	8.65	1.13	12	0.05	862.00	6582.00	9230	20230717	-19.18	5250	20220930	42.10	9230	-19.18	20230717	5300	40.75	20230103	9230	-19.18	20230717	5250	42.10	20220930	2.63	N	089030	500	189 억	2156683	N	N	0	N	N
106	20230811	160628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7600	-150	5	-1.94	1981575890	256109	71.62	7750	7890	7580	10070	5430	7750	7737.45	5.87	-307	-34943	8030	7890	7700	7560	7370	7795	7465	190	2320	500	5580	10	1	37353645	2839	8.82	1.15	12	0.69	862.00	6582.00	9230	20230717	-17.66	5250	20220930	44.76	9230	-17.66	20230717	5300	43.40	20230103	9230	-17.66	20230717	5250	44.76	20220930	2.62	N	089030	500	189 억	2194133	N	N	0	N	N
107	20230811	150624	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7630	-120	5	-1.55	1853477070	239258	66.91	7750	7890	7580	10070	5430	7750	7746.77	5.87	-307	-34109	8030	7890	7700	7560	7370	7795	7465	190	2320	500	5580	10	1	37353645	2850	8.85	1.16	12	0.64	862.00	6582.00	9230	20230717	-17.33	5250	20220930	45.33	9230	-17.33	20230717	5300	43.96	20230103	9230	-17.33	20230717	5250	45.33	20220930	2.62	N	089030	500	189 억	2194133	N	N	0	N	N
108	20230811	140625	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7720	-30	5	-0.39	1364636080	175251	49.01	7750	7890	7700	10070	5430	7750	7786.75	5.87	-307	-33781	8030	7890	7700	7560	7370	7795	7465	190	2320	500	5580	10	1	37353645	2884	8.96	1.17	12	0.47	862.00	6582.00	9230	20230717	-16.36	5250	20220930	47.05	9230	-16.36	20230717	5300	45.66	20230103	9230	-16.36	20230717	5250	47.05	20220930	2.62	N	089030	500	189 억	2194133	N	N	0	N	N
109	20230811	130622	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7760	10	2	0.13	1070074290	137121	38.34	7750	7890	7710	10070	5430	7750	7803.87	5.87	-307	-22411	8030	7890	7700	7560	7370	7795	7465	190	2320	500	5580	10	1	37353645	2899	9.00	1.18	12	0.37	862.00	6582.00	9230	20230717	-15.93	5250	20220930	47.81	9230	-15.93	20230717	5300	46.42	20230103	9230	-15.93	20230717	5250	47.81	20220930	2.62	N	089030	500	189 억	2194133	N	N	0	N	N
110	20230811	120619	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7790	40	2	0.52	833923500	106693	29.84	7750	7890	7710	10070	5430	7750	7816.10	5.87	-307	-13359	8030	7890	7700	7560	7370	7795	7465	190	2320	500	5580	10	1	37353645	2910	9.04	1.18	12	0.29	862.00	6582.00	9230	20230717	-15.60	5250	20220930	48.38	9230	-15.60	20230717	5300	46.98	20230103	9230	-15.60	20230717	5250	48.38	20220930	2.62	N	089030	500	189 억	2194133	N	N	0	N	N
111	20230811	110618	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7810	60	2	0.77	688186920	88002	24.61	7750	7890	7710	10070	5430	7750	7820.13	5.87	-307	-3731	8030	7890	7700	7560	7370	7795	7465	190	2320	500	5580	10	1	37353645	2917	9.06	1.19	12	0.24	862.00	6582.00	9230	20230717	-15.38	5250	20220930	48.76	9230	-15.38	20230717	5300	47.36	20230103	9230	-15.38	20230717	5250	48.76	20220930	2.62	N	089030	500	189 억	2194133	N	N	0	N	N
112	20230811	100616	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7810	60	2	0.77	420995500	53867	15.06	7750	7890	7710	10070	5430	7750	7815.46	5.87	-307	-7810	8030	7890	7700	7560	7370	7795	7465	190	2320	500	5580	10	1	37353645	2917	9.06	1.19	12	0.14	862.00	6582.00	9230	20230717	-15.38	5250	20220930	48.76	9230	-15.38	20230717	5300	47.36	20230103	9230	-15.38	20230717	5250	48.76	20220930	2.62	N	089030	500	189 억	2194133	N	N	0	N	N
113	20230811	090623	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7830	80	2	1.03	93503320	11931	3.34	7750	7890	7750	10070	5430	7750	7837.01	5.87	-307	-2525	8030	7890	7700	7560	7370	7795	7465	190	2320	500	5580	10	1	37353645	2925	9.08	1.19	12	0.03	862.00	6582.00	9230	20230717	-15.17	5250	20220930	49.14	9230	-15.17	20230717	5300	47.74	20230103	9230	-15.17	20230717	5250	49.14	20220930	2.62	N	089030	500	189 억	2194133	N	N	0	N	N
114	20230810	160618	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7750	-130	5	-1.65	2715663840	355418	200.56	7840	7840	7510	10240	5520	7880	7640.54	5.79	-1228	30922	8046	7962	7826	7742	7606	8005	7785	190	2360	500	5670	10	1	37353645	2895	8.99	1.18	12	0.95	862.00	6582.00	9230	20230717	-16.03	5250	20220930	47.62	9230	-16.03	20230717	5300	46.23	20230103	9230	-16.03	20230717	5250	47.62	20220930	2.64	N	089030	500	189 억	2164107	N	N	77	N	N
115	20230810	150615	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7720	-160	5	-2.03	2450428300	321307	181.31	7840	7840	7510	10240	5520	7880	7626.44	5.79	-1228	36493	8046	7962	7826	7742	7606	8005	7785	190	2360	500	5670	10	1	37353645	2884	8.96	1.17	12	0.86	862.00	6582.00	9230	20230717	-16.36	5250	20220930	47.05	9230	-16.36	20230717	5300	45.66	20230103	9230	-16.36	20230717	5250	47.05	20220930	2.64	N	089030	500	189 억	2164107	N	N	77	N	N
116	20230810	140614	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7680	-200	5	-2.54	2238035180	293688	165.72	7840	7840	7510	10240	5520	7880	7620.45	5.79	-1228	38676	8046	7962	7826	7742	7606	8005	7785	190	2360	500	5670	10	1	37353645	2869	8.91	1.17	12	0.79	862.00	6582.00	9230	20230717	-16.79	5250	20220930	46.29	9230	-16.79	20230717	5300	44.91	20230103	9230	-16.79	20230717	5250	46.29	20220930	2.64	N	089030	500	189 억	2164107	N	N	77	N	N
117	20230810	130610	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7650	-230	5	-2.92	2115007210	277667	156.68	7840	7840	7510	10240	5520	7880	7617.06	5.79	-1228	42237	8046	7962	7826	7742	7606	8005	7785	190	2360	500	5670	10	1	37353645	2858	8.87	1.16	12	0.74	862.00	6582.00	9230	20230717	-17.12	5250	20220930	45.71	9230	-17.12	20230717	5300	44.34	20230103	9230	-17.12	20230717	5250	45.71	20220930	2.64	N	089030	500	189 억	2164107	N	N	77	N	N
118	20230810	120618	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7660	-220	5	-2.79	1933601930	253957	143.30	7840	7840	7510	10240	5520	7880	7613.89	5.79	-1228	45483	8046	7962	7826	7742	7606	8005	7785	190	2360	500	5670	10	1	37353645	2861	8.89	1.16	12	0.68	862.00	6582.00	9230	20230717	-17.01	5250	20220930	45.90	9230	-17.01	20230717	5300	44.53	20230103	9230	-17.01	20230717	5250	45.90	20220930	2.64	N	089030	500	189 억	2164107	N	N	77	N	N
119	20230810	110620	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7660	-220	5	-2.79	1647507370	216756	122.31	7840	7840	7510	10240	5520	7880	7600.75	5.79	-1228	50730	8046	7962	7826	7742	7606	8005	7785	190	2360	500	5670	10	1	37353645	2861	8.89	1.16	12	0.58	862.00	6582.00	9230	20230717	-17.01	5250	20220930	45.90	9230	-17.01	20230717	5300	44.53	20230103	9230	-17.01	20230717	5250	45.90	20220930	2.64	N	089030	500	189 억	2164107	N	N	77	N	N
120	20230810	100618	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7610	-270	5	-3.43	1348114130	177489	100.15	7840	7840	7510	10240	5520	7880	7595.48	5.79	-1228	36267	8046	7962	7826	7742	7606	8005	7785	190	2360	500	5670	10	1	37353645	2843	8.83	1.16	12	0.48	862.00	6582.00	9230	20230717	-17.55	5250	20220930	44.95	9230	-17.55	20230717	5300	43.58	20230103	9230	-17.55	20230717	5250	44.95	20220930	2.64	N	089030	500	189 억	2164107	N	N	77	N	N
121	20230810	090625	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7580	-300	5	-3.81	229290580	29984	16.92	7840	7840	7570	10240	5520	7880	7647.10	5.79	-1228	-14960	8046	7962	7826	7742	7606	8005	7785	190	2360	500	5670	10	1	37353645	2831	8.79	1.15	12	0.08	862.00	6582.00	9230	20230717	-17.88	5250	20220930	44.38	9230	-17.88	20230717	5300	43.02	20230103	9230	-17.88	20230717	5250	44.38	20220930	2.64	N	089030	500	189 억	2164107	N	N	77	N	N
122	20230809	160616	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7880	100	2	1.29	1379480290	176875	57.65	7720	7910	7690	10110	5450	7780	7799.17	5.90	-614	-37724	8300	8040	7890	7630	7480	7965	7555	190	2330	500	5600	10	1	37353645	2943	9.14	1.20	12	0.47	862.00	6582.00	9230	20230717	-14.63	5250	20220930	50.10	9230	-14.63	20230717	5300	48.68	20230103	9230	-14.63	20230717	5250	50.10	20220930	2.64	N	089030	500	189 억	2203600	N	N	77	N	N
123	20230809	150608	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7830	50	2	0.64	1261490040	161842	52.75	7720	7910	7690	10110	5450	7780	7794.58	5.90	-614	-30157	8300	8040	7890	7630	7480	7965	7555	190	2330	500	5600	10	1	37353645	2925	9.08	1.19	12	0.43	862.00	6582.00	9230	20230717	-15.17	5250	20220930	49.14	9230	-15.17	20230717	5300	47.74	20230103	9230	-15.17	20230717	5250	49.14	20220930	2.64	N	089030	500	189 억	2203600	N	N	0	N	N
124	20230809	140608	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7840	60	2	0.77	1129691840	145029	47.27	7720	7910	7690	10110	5450	7780	7789.42	5.90	-614	-19035	8300	8040	7890	7630	7480	7965	7555	190	2330	500	5600	10	1	37353645	2929	9.10	1.19	12	0.39	862.00	6582.00	9230	20230717	-15.06	5250	20220930	49.33	9230	-15.06	20230717	5300	47.92	20230103	9230	-15.06	20230717	5250	49.33	20220930	2.64	N	089030	500	189 억	2203600	N	N	0	N	N
125	20230809	130622	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7890	110	2	1.41	922287280	118641	38.67	7720	7910	7690	10110	5450	7780	7773.77	5.90	-614	-16532	8300	8040	7890	7630	7480	7965	7555	190	2330	500	5600	10	1	37353645	2947	9.15	1.20	12	0.32	862.00	6582.00	9230	20230717	-14.52	5250	20220930	50.29	9230	-14.52	20230717	5300	48.87	20230103	9230	-14.52	20230717	5250	50.29	20220930	2.64	N	089030	500	189 억	2203600	N	N	0	N	N
126	20230809	120618	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7840	60	2	0.77	800347810	103118	33.61	7720	7910	7690	10110	5450	7780	7761.48	5.90	-614	-15047	8300	8040	7890	7630	7480	7965	7555	190	2330	500	5600	10	1	37353645	2929	9.10	1.19	12	0.28	862.00	6582.00	9230	20230717	-15.06	5250	20220930	49.33	9230	-15.06	20230717	5300	47.92	20230103	9230	-15.06	20230717	5250	49.33	20220930	2.64	N	089030	500	189 억	2203600	N	N	0	N	N
127	20230809	110617	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7740	-40	5	-0.51	701425890	90409	29.47	7720	7910	7690	10110	5450	7780	7758.36	5.90	-614	-12543	8300	8040	7890	7630	7480	7965	7555	190	2330	500	5600	10	1	37353645	2891	8.98	1.18	12	0.24	862.00	6582.00	9230	20230717	-16.14	5250	20220930	47.43	9230	-16.14	20230717	5300	46.04	20230103	9230	-16.14	20230717	5250	47.43	20220930	2.64	N	089030	500	189 억	2203600	N	N	0	N	N
128	20230809	100607	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7770	-10	5	-0.13	334983350	42936	13.99	7720	7910	7700	10110	5450	7780	7801.92	5.90	-614	-12166	8300	8040	7890	7630	7480	7965	7555	190	2330	500	5600	10	1	37353645	2902	9.01	1.18	12	0.11	862.00	6582.00	9230	20230717	-15.82	5250	20220930	48.00	9230	-15.82	20230717	5300	46.60	20230103	9230	-15.82	20230717	5250	48.00	20220930	2.64	N	089030	500	189 억	2203600	N	N	0	N	N
129	20230809	090610	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7780	0	3	0.00	36627300	4724	1.54	7720	7820	7700	10110	5450	7780	7753.45	5.90	-614	-836	8300	8040	7890	7630	7480	7965	7555	190	2330	500	5600	10	1	37353645	2906	9.03	1.18	12	0.01	862.00	6582.00	9230	20230717	-15.71	5250	20220930	48.19	9230	-15.71	20230717	5300	46.79	20230103	9230	-15.71	20230717	5250	48.19	20220930	2.64	N	089030	500	189 억	2203600	N	N	0	N	N
130	20230808	160621	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7780	-190	5	-2.38	2403167770	305356	142.64	8150	8150	7740	10360	5580	7970	7870.05	5.84	-1842	5427	8243	8106	8003	7866	7763	8055	7815	190	2390	500	5730	10	1	37353645	2906	9.03	1.18	12	0.82	862.00	6582.00	9230	20230717	-15.71	5250	20220930	48.19	9230	-15.71	20230717	5300	46.79	20230103	9230	-15.71	20230717	5250	48.19	20220930	2.69	N	089030	500	189 억	2181916	N	N	0	N	N
131	20230808	150614	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7760	-210	5	-2.63	2242976430	284739	133.00	8150	8150	7740	10360	5580	7970	7877.27	5.84	-1842	151	8243	8106	8003	7866	7763	8055	7815	190	2390	500	5730	10	1	37353645	2899	9.00	1.18	12	0.76	862.00	6582.00	9230	20230717	-15.93	5250	20220930	47.81	9230	-15.93	20230717	5300	46.42	20230103	9230	-15.93	20230717	5250	47.81	20220930	2.69	N	089030	500	189 억	2181916	N	N	0	N	N
132	20230808	140611	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7800	-170	5	-2.13	1834904630	232242	108.48	8150	8150	7750	10360	5580	7970	7900.80	5.84	-1842	-18072	8243	8106	8003	7866	7763	8055	7815	190	2390	500	5730	10	1	37353645	2914	9.05	1.19	12	0.62	862.00	6582.00	9230	20230717	-15.49	5250	20220930	48.57	9230	-15.49	20230717	5300	47.17	20230103	9230	-15.49	20230717	5250	48.57	20220930	2.69	N	089030	500	189 억	2181916	N	N	0	N	N
133	20230808	130605	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7830	-140	5	-1.76	1376450770	173421	81.01	8150	8150	7810	10360	5580	7970	7937.03	5.84	-1842	-28772	8243	8106	8003	7866	7763	8055	7815	190	2390	500	5730	10	1	37353645	2925	9.08	1.19	12	0.46	862.00	6582.00	9230	20230717	-15.17	5250	20220930	49.14	9230	-15.17	20230717	5300	47.74	20230103	9230	-15.17	20230717	5250	49.14	20220930	2.69	N	089030	500	189 억	2181916	N	N	0	N	N
134	20230808	120611	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7840	-130	5	-1.63	1245423530	156691	73.19	8150	8150	7810	10360	5580	7970	7948.26	5.84	-1842	-31849	8243	8106	8003	7866	7763	8055	7815	190	2390	500	5730	10	1	37353645	2929	9.10	1.19	12	0.42	862.00	6582.00	9230	20230717	-15.06	5250	20220930	49.33	9230	-15.06	20230717	5300	47.92	20230103	9230	-15.06	20230717	5250	49.33	20220930	2.69	N	089030	500	189 억	2181916	N	N	0	N	N
135	20230808	110603	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7850	-120	5	-1.51	1084099500	136107	63.58	8150	8150	7810	10360	5580	7970	7965.05	5.84	-1842	-27582	8243	8106	8003	7866	7763	8055	7815	190	2390	500	5730	10	1	37353645	2932	9.11	1.19	12	0.36	862.00	6582.00	9230	20230717	-14.95	5250	20220930	49.52	9230	-14.95	20230717	5300	48.11	20230103	9230	-14.95	20230717	5250	49.52	20220930	2.69	N	089030	500	189 억	2181916	N	N	0	N	N
136	20230808	100613	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7980	10	2	0.13	580089490	72067	33.66	8150	8150	7940	10360	5580	7970	8049.42	5.84	-1842	-18203	8243	8106	8003	7866	7763	8055	7815	190	2390	500	5730	10	1	37353645	2981	9.26	1.21	12	0.19	862.00	6582.00	9230	20230717	-13.54	5250	20220930	52.00	9230	-13.54	20230717	5300	50.57	20230103	9230	-13.54	20230717	5250	52.00	20220930	2.69	N	089030	500	189 억	2181916	N	N	0	N	N
137	20230808	090614	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	120	2	1.51	71098270	8744	4.08	8150	8150	8090	10360	5580	7970	8132.96	5.84	-1842	-2566	8243	8106	8003	7866	7763	8055	7815	190	2390	500	5730	10	1	37353645	3022	9.39	1.23	12	0.02	862.00	6582.00	9230	20230717	-12.35	5250	20220930	54.10	9230	-12.35	20230717	5300	52.64	20230103	9230	-12.35	20230717	5250	54.10	20220930	2.69	N	089030	500	189 억	2181916	N	N	0	N	N
138	20230807	160609	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7970	0	3	0.00	1705910300	212616	96.67	8000	8140	7900	10360	5580	7970	8023.44	5.90	-2149	-20138	8356	8162	8046	7852	7736	8105	7795	190	2390	500	5730	10	1	37353645	2977	9.25	1.21	12	0.57	862.00	6582.00	9230	20230717	-13.65	5250	20220930	51.81	9230	-13.65	20230717	5300	50.38	20230103	9230	-13.65	20230717	5250	51.81	20220930	2.80	N	089030	500	189 억	2204408	N	N	1	N	N
139	20230807	150609	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	30	2	0.38	1560551980	194405	88.39	8000	8140	7900	10360	5580	7970	8027.32	5.90	-2149	-23547	8356	8162	8046	7852	7736	8105	7795	190	2390	500	5730	10	1	37353645	2988	9.28	1.22	12	0.52	862.00	6582.00	9230	20230717	-13.33	5250	20220930	52.38	9230	-13.33	20230717	5300	50.94	20230103	9230	-13.33	20230717	5250	52.38	20220930	2.80	N	089030	500	189 억	2204408	N	N	1	N	N
140	20230807	140610	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8030	60	2	0.75	1382384090	172163	78.27	8000	8140	7900	10360	5580	7970	8029.51	5.90	-2149	-14438	8356	8162	8046	7852	7736	8105	7795	190	2390	500	5730	10	1	37353645	2999	9.32	1.22	12	0.46	862.00	6582.00	9230	20230717	-13.00	5250	20220930	52.95	9230	-13.00	20230717	5300	51.51	20230103	9230	-13.00	20230717	5250	52.95	20220930	2.80	N	089030	500	189 억	2204408	N	N	1	N	N
141	20230807	130606	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8110	140	2	1.76	1119234800	139471	63.41	8000	8140	7900	10360	5580	7970	8024.86	5.90	-2149	-12209	8356	8162	8046	7852	7736	8105	7795	190	2390	500	5730	10	1	37353645	3029	9.41	1.23	12	0.37	862.00	6582.00	9230	20230717	-12.13	5250	20220930	54.48	9230	-12.13	20230717	5300	53.02	20230103	9230	-12.13	20230717	5250	54.48	20220930	2.80	N	089030	500	189 억	2204408	N	N	1	N	N
142	20230807	120605	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8120	150	2	1.88	978098600	122083	55.50	8000	8130	7900	10360	5580	7970	8011.75	5.90	-2149	-8829	8356	8162	8046	7852	7736	8105	7795	190	2390	500	5730	10	1	37353645	3033	9.42	1.23	12	0.33	862.00	6582.00	9230	20230717	-12.03	5250	20220930	54.67	9230	-12.03	20230717	5300	53.21	20230103	9230	-12.03	20230717	5250	54.67	20220930	2.80	N	089030	500	189 억	2204408	N	N	1	N	N
143	20230807	110601	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	110	2	1.38	811589000	101480	46.14	8000	8080	7900	10360	5580	7970	7997.53	5.90	-2149	-10322	8356	8162	8046	7852	7736	8105	7795	190	2390	500	5730	10	1	37353645	3018	9.37	1.23	12	0.27	862.00	6582.00	9230	20230717	-12.46	5250	20220930	53.90	9230	-12.46	20230717	5300	52.45	20230103	9230	-12.46	20230717	5250	53.90	20220930	2.80	N	089030	500	189 억	2204408	N	N	1	N	N
144	20230807	100606	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	30	2	0.38	552769450	69294	31.50	8000	8080	7900	10360	5580	7970	7977.16	5.90	-2149	-16806	8356	8162	8046	7852	7736	8105	7795	190	2390	500	5730	10	1	37353645	2988	9.28	1.22	12	0.19	862.00	6582.00	9230	20230717	-13.33	5250	20220930	52.38	9230	-13.33	20230717	5300	50.94	20230103	9230	-13.33	20230717	5250	52.38	20220930	2.80	N	089030	500	189 억	2204408	N	N	1	N	N
145	20230807	090606	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7950	-20	5	-0.25	108389920	13612	6.19	8000	8010	7910	10360	5580	7970	7962.82	5.90	-2149	-8105	8356	8162	8046	7852	7736	8105	7795	190	2390	500	5730	10	1	37353645	2970	9.22	1.21	12	0.04	862.00	6582.00	9230	20230717	-13.87	5250	20220930	51.43	9230	-13.87	20230717	5300	50.00	20230103	9230	-13.87	20230717	5250	51.43	20220930	2.80	N	089030	500	189 억	2204408	N	N	1	N	N
146	20230804	160601	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7970	-170	5	-2.09	1736041240	216477	48.85	8130	8240	7930	10580	5700	8140	8020.63	5.89	0	9133	8460	8300	8110	7950	7760	8205	7855	190	2440	500	5860	10	1	37353645	2977	9.25	1.21	12	0.58	862.00	6582.00	9230	20230717	-13.65	5250	20220930	51.81	9230	-13.65	20230717	5300	50.38	20230103	9230	-13.65	20230717	5250	51.81	20220930	2.81	N	089030	500	189 억	2200627	N	N	1	N	N
147	20230804	150602	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7970	-170	5	-2.09	1585471640	197569	44.58	8130	8240	7930	10580	5700	8140	8024.90	5.89	0	9242	8460	8300	8110	7950	7760	8205	7855	190	2440	500	5860	10	1	37353645	2977	9.25	1.21	12	0.53	862.00	6582.00	9230	20230717	-13.65	5250	20220930	51.81	9230	-13.65	20230717	5300	50.38	20230103	9230	-13.65	20230717	5250	51.81	20220930	2.81	N	089030	500	189 억	2200627	N	N	50	N	N
148	20230804	140610	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7950	-190	5	-2.33	1333624980	165989	37.46	8130	8240	7930	10580	5700	8140	8034.42	5.89	0	-338	8460	8300	8110	7950	7760	8205	7855	190	2440	500	5860	10	1	37353645	2970	9.22	1.21	12	0.44	862.00	6582.00	9230	20230717	-13.87	5250	20220930	51.43	9230	-13.87	20230717	5300	50.00	20230103	9230	-13.87	20230717	5250	51.43	20220930	2.81	N	089030	500	189 억	2200627	N	N	50	N	N
149	20230804	130600	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8000	-140	5	-1.72	913734520	113246	25.56	8130	8240	7980	10580	5700	8140	8068.58	5.89	0	-9737	8460	8300	8110	7950	7760	8205	7855	190	2440	500	5860	10	1	37353645	2988	9.28	1.22	12	0.30	862.00	6582.00	9230	20230717	-13.33	5250	20220930	52.38	9230	-13.33	20230717	5300	50.94	20230103	9230	-13.33	20230717	5250	52.38	20220930	2.81	N	089030	500	189 억	2200627	N	N	50	N	N
150	20230804	120559	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	-90	5	-1.11	772519930	95606	21.58	8130	8240	8000	10580	5700	8140	8080.25	5.89	0	-6813	8460	8300	8110	7950	7760	8205	7855	190	2440	500	5860	10	1	37353645	3007	9.34	1.22	12	0.26	862.00	6582.00	9230	20230717	-12.78	5250	20220930	53.33	9230	-12.78	20230717	5300	51.89	20230103	9230	-12.78	20230717	5250	53.33	20220930	2.81	N	089030	500	189 억	2200627	N	N	50	N	N
151	20230804	110603	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8030	-110	5	-1.35	581557820	71808	16.20	8130	8240	8000	10580	5700	8140	8098.79	5.89	0	-12688	8460	8300	8110	7950	7760	8205	7855	190	2440	500	5860	10	1	37353645	2999	9.32	1.22	12	0.19	862.00	6582.00	9230	20230717	-13.00	5250	20220930	52.95	9230	-13.00	20230717	5300	51.51	20230103	9230	-13.00	20230717	5250	52.95	20220930	2.81	N	089030	500	189 억	2200627	N	N	50	N	N
152	20230804	100556	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	0	3	0.00	336826850	41390	9.34	8130	8240	8010	10580	5700	8140	8137.88	5.89	0	-15056	8460	8300	8110	7950	7760	8205	7855	190	2440	500	5860	10	1	37353645	3041	9.44	1.24	12	0.11	862.00	6582.00	9230	20230717	-11.81	5250	20220930	55.05	9230	-11.81	20230717	5300	53.58	20230103	9230	-11.81	20230717	5250	55.05	20220930	2.81	N	089030	500	189 억	2200627	N	N	50	N	N
153	20230804	090555	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	50	2	0.61	22580560	2767	0.62	8130	8200	8130	10580	5700	8140	8160.66	5.89	0	-397	8460	8300	8110	7950	7760	8205	7855	190	2440	500	5860	10	1	37353645	3059	9.50	1.24	12	0.01	862.00	6582.00	9230	20230717	-11.27	5250	20220930	56.00	9230	-11.27	20230717	5300	54.53	20230103	9230	-11.27	20230717	5250	56.00	20220930	2.81	N	089030	500	189 억	2200627	N	N	50	N	N
154	20230803	160557	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	-130	5	-1.57	3528754930	436551	86.00	8210	8270	7920	10750	5790	8270	8082.75	5.83	-1535	24257	8830	8550	8350	8070	7870	8450	7970	190	2480	500	5950	10	1	37353645	3041	9.44	1.24	12	1.17	862.00	6582.00	9230	20230717	-11.81	5250	20220930	55.05	9230	-11.81	20230717	5300	53.58	20230103	9230	-11.81	20230717	5250	55.05	20220930	2.73	N	089030	500	189 억	2176686	N	N	50	N	N
155	20230803	150600	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	-130	5	-1.57	3399773660	420705	82.88	8210	8270	7920	10750	5790	8270	8080.81	5.83	-1535	21959	8830	8550	8350	8070	7870	8450	7970	190	2480	500	5950	10	1	37353645	3041	9.44	1.24	12	1.13	862.00	6582.00	9230	20230717	-11.81	5250	20220930	55.05	9230	-11.81	20230717	5300	53.58	20230103	9230	-11.81	20230717	5250	55.05	20220930	2.73	N	089030	500	189 억	2176686	N	N	0	N	N
156	20230803	140554	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-140	5	-1.69	3196043830	395698	77.95	8210	8270	7920	10750	5790	8270	8076.63	5.83	-1535	17236	8830	8550	8350	8070	7870	8450	7970	190	2480	500	5950	10	1	37353645	3037	9.43	1.24	12	1.06	862.00	6582.00	9230	20230717	-11.92	5250	20220930	54.86	9230	-11.92	20230717	5300	53.40	20230103	9230	-11.92	20230717	5250	54.86	20220930	2.73	N	089030	500	189 억	2176686	N	N	0	N	N
157	20230803	130558	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	-220	5	-2.66	2959814680	366590	72.22	8210	8270	7920	10750	5790	8270	8073.52	5.83	-1535	10284	8830	8550	8350	8070	7870	8450	7970	190	2480	500	5950	10	1	37353645	3007	9.34	1.22	12	0.98	862.00	6582.00	9230	20230717	-12.78	5250	20220930	53.33	9230	-12.78	20230717	5300	51.89	20230103	9230	-12.78	20230717	5250	53.33	20220930	2.73	N	089030	500	189 억	2176686	N	N	0	N	N
158	20230803	120559	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	7940	-330	5	-3.99	2522047700	311839	61.43	8210	8270	7920	10750	5790	8270	8087.24	5.83	-1535	216	8830	8550	8350	8070	7870	8450	7970	190	2480	500	5950	10	1	37353645	2966	9.21	1.21	12	0.83	862.00	6582.00	9230	20230717	-13.98	5250	20220930	51.24	9230	-13.98	20230717	5300	49.81	20230103	9230	-13.98	20230717	5250	51.24	20220930	2.73	N	089030	500	189 억	2176686	N	N	0	N	N
159	20230803	110553	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	-220	5	-2.66	1739600460	213651	42.09	8210	8270	8000	10750	5790	8270	8141.82	5.83	-1535	12889	8830	8550	8350	8070	7870	8450	7970	190	2480	500	5950	10	1	37353645	3007	9.34	1.22	12	0.57	862.00	6582.00	9230	20230717	-12.78	5250	20220930	53.33	9230	-12.78	20230717	5300	51.89	20230103	9230	-12.78	20230717	5250	53.33	20220930	2.73	N	089030	500	189 억	2176686	N	N	0	N	N
160	20230803	100552	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-90	5	-1.09	812193390	99090	19.52	8210	8270	8130	10750	5790	8270	8195.98	5.83	-1535	4687	8830	8550	8350	8070	7870	8450	7970	190	2480	500	5950	10	1	37353645	3056	9.49	1.24	12	0.27	862.00	6582.00	9230	20230717	-11.38	5250	20220930	55.81	9230	-11.38	20230717	5300	54.34	20230103	9230	-11.38	20230717	5250	55.81	20220930	2.73	N	089030	500	189 억	2176686	N	N	0	N	N
161	20230803	090552	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	-60	5	-0.73	154669590	18844	3.71	8210	8270	8160	10750	5790	8270	8205.43	5.83	-1535	-1403	8830	8550	8350	8070	7870	8450	7970	190	2480	500	5950	10	1	37353645	3067	9.52	1.25	12	0.05	862.00	6582.00	9230	20230717	-11.05	5250	20220930	56.38	9230	-11.05	20230717	5300	54.91	20230103	9230	-11.05	20230717	5250	56.38	20220930	2.73	N	089030	500	189 억	2176686	N	N	0	N	N
162	20230802	160556	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8270	-270	5	-3.16	4178383150	501152	77.87	8380	8630	8150	11100	5980	8540	8337.38	5.83	2456	5504	9180	8860	8480	8160	7780	8670	7970	190	2560	500	6140	10	1	37353645	3089	9.59	1.26	12	1.34	862.00	6582.00	9980	20220801	-17.13	5250	20220930	57.52	9230	-10.40	20230717	5300	56.04	20230103	9230	-10.40	20230717	5250	57.52	20220930	2.71	N	089030	500	189 억	2176120	N	N	0	N	N
163	20230802	150604	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8300	-240	5	-2.81	3940322780	472452	73.41	8380	8630	8150	11100	5980	8540	8339.94	5.83	2456	18233	9180	8860	8480	8160	7780	8670	7970	190	2560	500	6140	10	1	37353645	3100	9.63	1.26	12	1.26	862.00	6582.00	9980	20220801	-16.83	5250	20220930	58.10	9230	-10.08	20230717	5300	56.60	20230103	9230	-10.08	20230717	5250	58.10	20220930	2.71	N	089030	500	189 억	2176120	N	N	0	N	N
164	20230802	140557	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8230	-310	5	-3.63	3312652700	396587	61.63	8380	8630	8150	11100	5980	8540	8352.67	5.83	2456	21913	9180	8860	8480	8160	7780	8670	7970	190	2560	500	6140	10	1	37353645	3074	9.55	1.25	12	1.06	862.00	6582.00	9980	20220801	-17.54	5250	20220930	56.76	9230	-10.83	20230717	5300	55.28	20230103	9230	-10.83	20230717	5250	56.76	20220930	2.71	N	089030	500	189 억	2176120	N	N	0	N	N
165	20230802	130554	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	-220	5	-2.58	2394849110	284946	44.28	8380	8630	8240	11100	5980	8540	8404.33	5.83	2456	20764	9180	8860	8480	8160	7780	8670	7970	190	2560	500	6140	10	1	37353645	3108	9.65	1.26	12	0.76	862.00	6582.00	9980	20220801	-16.63	5250	20220930	58.48	9230	-9.86	20230717	5300	56.98	20230103	9230	-9.86	20230717	5250	58.48	20220930	2.71	N	089030	500	189 억	2176120	N	N	0	N	N
166	20230802	120549	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8290	-250	5	-2.93	2128893790	252837	39.29	8380	8630	8240	11100	5980	8540	8419.79	5.83	2456	18771	9180	8860	8480	8160	7780	8670	7970	190	2560	500	6140	10	1	37353645	3097	9.62	1.26	12	0.68	862.00	6582.00	9980	20220801	-16.93	5250	20220930	57.90	9230	-10.18	20230717	5300	56.42	20230103	9230	-10.18	20230717	5250	57.90	20220930	2.71	N	089030	500	189 억	2176120	N	N	0	N	N
167	20230802	110549	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	-140	5	-1.64	1297404180	152760	23.74	8380	8630	8350	11100	5980	8540	8492.93	5.83	2456	5363	9180	8860	8480	8160	7780	8670	7970	190	2560	500	6140	10	1	37353645	3138	9.74	1.28	12	0.41	862.00	6582.00	9980	20220801	-15.83	5250	20220930	60.00	9230	-8.99	20230717	5300	58.49	20230103	9230	-8.99	20230717	5250	60.00	20220930	2.71	N	089030	500	189 억	2176120	N	N	0	N	N
168	20230802	100551	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8540	0	3	0.00	790936290	92861	14.43	8380	8630	8350	11100	5980	8540	8517.30	5.83	2456	22980	9180	8860	8480	8160	7780	8670	7970	190	2560	500	6140	10	1	37353645	3190	9.91	1.30	12	0.25	862.00	6582.00	9980	20220801	-14.43	5250	20220930	62.67	9230	-7.48	20230717	5300	61.13	20230103	9230	-7.48	20230717	5250	62.67	20220930	2.71	N	089030	500	189 억	2176120	N	N	0	N	N
169	20230802	090550	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8490	-50	5	-0.59	140733470	16764	2.60	8380	8530	8350	11100	5980	8540	8390.52	5.83	2456	10759	9180	8860	8480	8160	7780	8670	7970	190	2560	500	6140	10	1	37353645	3171	9.85	1.29	12	0.04	862.00	6582.00	9980	20220801	-14.93	5250	20220930	61.71	9230	-8.02	20230717	5300	60.19	20230103	9230	-8.02	20230717	5250	61.71	20220930	2.71	N	089030	500	189 억	2176120	N	N	0	N	N
170	20230801	160551	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8540	-60	5	-0.70	5384311240	641761	184.83	8600	8800	8100	11180	6020	8600	8389.87	5.63	-2763	65025	8920	8760	8640	8480	8360	8700	8420	190	2580	500	6190	10	1	37353645	3190	9.91	1.30	12	1.72	862.00	6582.00	9980	20220801	-14.43	5250	20220930	62.67	9230	-7.48	20230717	5300	61.13	20230103	9980	-14.43	20220801	5250	62.67	20220930	2.70	N	089030	500	189 억	2103653	N	N	3028	N	N
171	20230801	150548	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8530	-70	5	-0.81	5227392020	623373	179.53	8600	8800	8100	11180	6020	8600	8385.66	5.63	-2763	56004	8920	8760	8640	8480	8360	8700	8420	190	2580	500	6190	10	1	37353645	3186	9.90	1.30	12	1.67	862.00	6582.00	9980	20220801	-14.53	5250	20220930	62.48	9230	-7.58	20230717	5300	60.94	20230103	9980	-14.53	20220801	5250	62.48	20220930	2.70	N	089030	500	189 억	2103653	N	N	3028	N	N
172	20230801	140600	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8490	-110	5	-1.28	4997042980	596279	171.73	8600	8800	8100	11180	6020	8600	8380.38	5.63	-2763	44707	8920	8760	8640	8480	8360	8700	8420	190	2580	500	6190	10	1	37353645	3171	9.85	1.29	12	1.60	862.00	6582.00	9980	20220801	-14.93	5250	20220930	61.71	9230	-8.02	20230717	5300	60.19	20230103	9980	-14.93	20220801	5250	61.71	20220930	2.70	N	089030	500	189 억	2103653	N	N	3028	N	N
173	20230801	130547	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8520	-80	5	-0.93	4643523960	554601	159.73	8600	8800	8100	11180	6020	8600	8372.73	5.63	-2763	44741	8920	8760	8640	8480	8360	8700	8420	190	2580	500	6190	10	1	37353645	3183	9.88	1.29	12	1.48	862.00	6582.00	9980	20220801	-14.63	5250	20220930	62.29	9230	-7.69	20230717	5300	60.75	20230103	9980	-14.63	20220801	5250	62.29	20220930	2.70	N	089030	500	189 억	2103653	N	N	3028	N	N
174	20230801	120547	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8460	-140	5	-1.63	4257043510	508954	146.58	8600	8800	8100	11180	6020	8600	8364.30	5.63	-2763	23321	8920	8760	8640	8480	8360	8700	8420	190	2580	500	6190	10	1	37353645	3160	9.81	1.29	12	1.36	862.00	6582.00	9980	20220801	-15.23	5250	20220930	61.14	9230	-8.34	20230717	5300	59.62	20230103	9980	-15.23	20220801	5250	61.14	20220930	2.70	N	089030	500	189 억	2103653	N	N	3028	N	N
175	20230801	110544	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	-260	5	-3.02	3752742320	448679	129.22	8600	8800	8100	11180	6020	8600	8363.98	5.63	-2763	23184	8920	8760	8640	8480	8360	8700	8420	190	2580	500	6190	10	1	37353645	3115	9.68	1.27	12	1.20	862.00	6582.00	9980	20220801	-16.43	5250	20220930	58.86	9230	-9.64	20230717	5300	57.36	20230103	9980	-16.43	20220801	5250	58.86	20220930	2.70	N	089030	500	189 억	2103653	N	N	3028	N	N
176	20230801	100549	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8290	-310	5	-3.60	1957314940	230937	66.51	8600	8800	8250	11180	6020	8600	8475.54	5.63	-2763	3228	8920	8760	8640	8480	8360	8700	8420	190	2580	500	6190	10	1	37353645	3097	9.62	1.26	12	0.62	862.00	6582.00	9980	20220801	-16.93	5250	20220930	57.90	9230	-10.18	20230717	5300	56.42	20230103	9980	-16.93	20220801	5250	57.90	20220930	2.70	N	089030	500	189 억	2103653	N	N	3028	N	N
177	20230801	090543	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	8640	40	2	0.47	106050960	12283	3.54	8600	8660	8590	11180	6020	8600	8633.96	5.63	-2763	-8318	8920	8760	8640	8480	8360	8700	8420	190	2580	500	6190	10	1	37353645	3227	10.02	1.31	12	0.03	862.00	6582.00	9980	20220801	-13.43	5250	20220930	64.57	9230	-6.39	20230717	5300	63.02	20230103	9980	-13.43	20220801	5250	64.57	20220930	2.70	N	089030	500	189 억	2103653	N	N	3028	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History