KissMeData/102120/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9220	-230	5	-2.43	745978200	80303	75.51	9480	9510	9150	12280	6620	9450	9289.72	0.72	0	-4491	9630	9540	9470	9380	9310	9505	9345	89	2830	500	7180	10	1	17780753	1639	13.02	1.25	12	0.45	708.00	7399.00	12570	20230330	-26.65	7710	20230103	19.58	12570	-26.65	20230330	7710	19.58	20230103	12570	-26.65	20230330	7710	19.58	20230103	6.75	N	102120	500	88 억	127445	N	N	1	N	N
3	20230831	150953	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9250	-200	5	-2.12	607637720	65237	61.34	9480	9510	9190	12280	6620	9450	9314.31	0.72	0	-4694	9630	9540	9470	9380	9310	9505	9345	89	2830	500	7180	10	1	17780753	1645	13.06	1.25	12	0.37	708.00	7399.00	12570	20230330	-26.41	7710	20230103	19.97	12570	-26.41	20230330	7710	19.97	20230103	12570	-26.41	20230330	7710	19.97	20230103	6.75	N	102120	500	88 억	127445	N	N	116	N	N
4	20230831	141053	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9290	-160	5	-1.69	435433780	46606	43.82	9480	9510	9260	12280	6620	9450	9342.87	0.72	0	-3896	9630	9540	9470	9380	9310	9505	9345	89	2830	500	7180	10	1	17780753	1652	13.12	1.26	12	0.26	708.00	7399.00	12570	20230330	-26.09	7710	20230103	20.49	12570	-26.09	20230330	7710	20.49	20230103	12570	-26.09	20230330	7710	20.49	20230103	6.75	N	102120	500	88 억	127445	N	N	116	N	N
5	20230831	131021	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9350	-100	5	-1.06	351488690	37576	35.33	9480	9510	9310	12280	6620	9450	9354.07	0.72	0	-3289	9630	9540	9470	9380	9310	9505	9345	89	2830	500	7180	10	1	17780753	1663	13.21	1.26	12	0.21	708.00	7399.00	12570	20230330	-25.62	7710	20230103	21.27	12570	-25.62	20230330	7710	21.27	20230103	12570	-25.62	20230330	7710	21.27	20230103	6.75	N	102120	500	88 억	127445	N	N	116	N	N
6	20230831	121046	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9350	-100	5	-1.06	299861720	32037	30.12	9480	9510	9310	12280	6620	9450	9359.86	0.72	0	-2438	9630	9540	9470	9380	9310	9505	9345	89	2830	500	7180	10	1	17780753	1663	13.21	1.26	12	0.18	708.00	7399.00	12570	20230330	-25.62	7710	20230103	21.27	12570	-25.62	20230330	7710	21.27	20230103	12570	-25.62	20230330	7710	21.27	20230103	6.75	N	102120	500	88 억	127445	N	N	116	N	N
7	20230831	111459	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9350	-100	5	-1.06	284972060	30443	28.63	9480	9510	9310	12280	6620	9450	9360.84	0.72	0	-1914	9630	9540	9470	9380	9310	9505	9345	89	2830	500	7180	10	1	17780753	1663	13.21	1.26	12	0.17	708.00	7399.00	12570	20230330	-25.62	7710	20230103	21.27	12570	-25.62	20230330	7710	21.27	20230103	12570	-25.62	20230330	7710	21.27	20230103	6.75	N	102120	500	88 억	127445	N	N	116	N	N
8	20230831	101137	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9350	-100	5	-1.06	217954810	23271	21.88	9480	9510	9310	12280	6620	9450	9365.94	0.72	0	-1384	9630	9540	9470	9380	9310	9505	9345	89	2830	500	7180	10	1	17780753	1663	13.21	1.26	12	0.13	708.00	7399.00	12570	20230330	-25.62	7710	20230103	21.27	12570	-25.62	20230330	7710	21.27	20230103	12570	-25.62	20230330	7710	21.27	20230103	6.75	N	102120	500	88 억	127445	N	N	116	N	N
9	20230831	091001	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9400	-50	5	-0.53	54678220	5817	5.47	9480	9510	9330	12280	6620	9450	9399.73	0.72	0	-2419	9630	9540	9470	9380	9310	9505	9345	89	2830	500	7180	10	1	17780753	1671	13.28	1.27	12	0.03	708.00	7399.00	12570	20230330	-25.22	7710	20230103	21.92	12570	-25.22	20230330	7710	21.92	20230103	12570	-25.22	20230330	7710	21.92	20230103	6.75	N	102120	500	88 억	127445	N	N	116	N	N
10	20230830	160757	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9450	60	2	0.64	999437980	105359	46.60	9520	9560	9400	12200	6580	9390	9486.09	0.61	0	18853	9736	9562	9416	9242	9096	9550	9230	89	2810	500	7130	10	1	17780753	1680	13.35	1.28	12	0.59	708.00	7399.00	12570	20230330	-24.82	7710	20230103	22.57	12570	-24.82	20230330	7710	22.57	20230103	12570	-24.82	20230330	7710	22.57	20230103	6.80	N	102120	500	88 억	108592	N	N	116	N	N
11	20230830	150932	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9430	40	2	0.43	977585570	103044	45.58	9520	9560	9400	12200	6580	9390	9487.07	0.61	0	19086	9736	9562	9416	9242	9096	9550	9230	89	2810	500	7130	10	1	17780753	1677	13.32	1.27	12	0.58	708.00	7399.00	12570	20230330	-24.98	7710	20230103	22.31	12570	-24.98	20230330	7710	22.31	20230103	12570	-24.98	20230330	7710	22.31	20230103	6.80	N	102120	500	88 억	108592	N	N	0	N	N
12	20230830	141018	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9500	110	2	1.17	888617680	93629	41.41	9520	9560	9400	12200	6580	9390	9490.84	0.61	0	18705	9736	9562	9416	9242	9096	9550	9230	89	2810	500	7130	10	1	17780753	1689	13.42	1.28	12	0.53	708.00	7399.00	12570	20230330	-24.42	7710	20230103	23.22	12570	-24.42	20230330	7710	23.22	20230103	12570	-24.42	20230330	7710	23.22	20230103	6.80	N	102120	500	88 억	108592	N	N	0	N	N
13	20230830	131005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9510	120	2	1.28	739235760	77914	34.46	9520	9560	9400	12200	6580	9390	9487.84	0.61	0	18281	9736	9562	9416	9242	9096	9550	9230	89	2810	500	7130	10	1	17780753	1691	13.43	1.29	12	0.44	708.00	7399.00	12570	20230330	-24.34	7710	20230103	23.35	12570	-24.34	20230330	7710	23.35	20230103	12570	-24.34	20230330	7710	23.35	20230103	6.80	N	102120	500	88 억	108592	N	N	0	N	N
14	20230830	121018	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9500	110	2	1.17	658829910	69452	30.72	9520	9560	9400	12200	6580	9390	9486.12	0.61	0	18244	9736	9562	9416	9242	9096	9550	9230	89	2810	500	7130	10	1	17780753	1689	13.42	1.28	12	0.39	708.00	7399.00	12570	20230330	-24.42	7710	20230103	23.22	12570	-24.42	20230330	7710	23.22	20230103	12570	-24.42	20230330	7710	23.22	20230103	6.80	N	102120	500	88 억	108592	N	N	0	N	N
15	20230830	111446	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9540	150	2	1.60	574578820	60608	26.81	9520	9540	9400	12200	6580	9390	9480.25	0.61	0	17669	9736	9562	9416	9242	9096	9550	9230	89	2810	500	7130	10	1	17780753	1696	13.47	1.29	12	0.34	708.00	7399.00	12570	20230330	-24.11	7710	20230103	23.74	12570	-24.11	20230330	7710	23.74	20230103	12570	-24.11	20230330	7710	23.74	20230103	6.80	N	102120	500	88 억	108592	N	N	0	N	N
16	20230830	101049	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9500	110	2	1.17	423224350	44677	19.76	9520	9530	9400	12200	6580	9390	9472.98	0.61	0	13453	9736	9562	9416	9242	9096	9550	9230	89	2810	500	7130	10	1	17780753	1689	13.42	1.28	12	0.25	708.00	7399.00	12570	20230330	-24.42	7710	20230103	23.22	12570	-24.42	20230330	7710	23.22	20230103	12570	-24.42	20230330	7710	23.22	20230103	6.80	N	102120	500	88 억	108592	N	N	0	N	N
17	20230830	090947	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9410	20	2	0.21	124751920	13158	5.82	9520	9530	9400	12200	6580	9390	9481.07	0.61	0	-2993	9736	9562	9416	9242	9096	9550	9230	89	2810	500	7130	10	1	17780753	1673	13.29	1.27	12	0.07	708.00	7399.00	12570	20230330	-25.14	7710	20230103	22.05	12570	-25.14	20230330	7710	22.05	20230103	12570	-25.14	20230330	7710	22.05	20230103	6.80	N	102120	500	88 억	108592	N	N	0	N	N
18	20230829	160753	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9390	230	2	2.51	2121319190	225353	124.69	9390	9590	9270	11900	6420	9160	9413.36	0.53	0	13587	9720	9440	9210	8930	8700	9580	9070	89	2740	500	6960	10	1	17780753	1670	13.26	1.27	12	1.27	708.00	7399.00	12700	20220826	-26.06	7710	20230103	21.79	12570	-25.30	20230330	7710	21.79	20230103	12570	-25.30	20230330	7710	21.79	20230103	6.79	N	102120	500	88 억	94103	N	N	0	N	N
19	20230829	150939	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9430	270	2	2.95	2064960790	219358	121.37	9390	9590	9270	11900	6420	9160	9413.66	0.53	0	14398	9720	9440	9210	8930	8700	9580	9070	89	2740	500	6960	10	1	17780753	1677	13.32	1.27	12	1.23	708.00	7399.00	12700	20220826	-25.75	7710	20230103	22.31	12570	-24.98	20230330	7710	22.31	20230103	12570	-24.98	20230330	7710	22.31	20230103	6.79	N	102120	500	88 억	94103	N	N	0	N	N
20	20230829	141049	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9320	160	2	1.75	1932203710	205167	113.52	9390	9590	9270	11900	6420	9160	9417.71	0.53	0	12445	9720	9440	9210	8930	8700	9580	9070	89	2740	500	6960	10	1	17780753	1657	13.16	1.26	12	1.15	708.00	7399.00	12700	20220826	-26.61	7710	20230103	20.88	12570	-25.86	20230330	7710	20.88	20230103	12570	-25.86	20230330	7710	20.88	20230103	6.79	N	102120	500	88 억	94103	N	N	0	N	N
21	20230829	131001	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9300	140	2	1.53	1822062770	193337	106.98	9390	9590	9270	11900	6420	9160	9424.28	0.53	0	11536	9720	9440	9210	8930	8700	9580	9070	89	2740	500	6960	10	1	17780753	1654	13.14	1.26	12	1.09	708.00	7399.00	12700	20220826	-26.77	7710	20230103	20.62	12570	-26.01	20230330	7710	20.62	20230103	12570	-26.01	20230330	7710	20.62	20230103	6.79	N	102120	500	88 억	94103	N	N	0	N	N
22	20230829	121038	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9420	260	2	2.84	1688999420	179087	99.09	9390	9590	9270	11900	6420	9160	9431.17	0.53	0	9879	9720	9440	9210	8930	8700	9580	9070	89	2740	500	6960	10	1	17780753	1675	13.31	1.27	12	1.01	708.00	7399.00	12700	20220826	-25.83	7710	20230103	22.18	12570	-25.06	20230330	7710	22.18	20230103	12570	-25.06	20230330	7710	22.18	20230103	6.79	N	102120	500	88 억	94103	N	N	0	N	N
23	20230829	111707	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9400	240	2	2.62	1535344110	162745	90.05	9390	9590	9270	11900	6420	9160	9434.05	0.53	0	7271	9720	9440	9210	8930	8700	9580	9070	89	2740	500	6960	10	1	17780753	1671	13.28	1.27	12	0.92	708.00	7399.00	12700	20220826	-25.98	7710	20230103	21.92	12570	-25.22	20230330	7710	21.92	20230103	12570	-25.22	20230330	7710	21.92	20230103	6.79	N	102120	500	88 억	94103	N	N	0	N	N
24	20230829	101131	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9350	190	2	2.07	543132310	58054	32.12	9390	9430	9270	11900	6420	9160	9355.64	0.53	0	2295	9720	9440	9210	8930	8700	9580	9070	89	2740	500	6960	10	1	17780753	1663	13.21	1.26	12	0.33	708.00	7399.00	12700	20220826	-26.38	7710	20230103	21.27	12570	-25.62	20230330	7710	21.27	20230103	12570	-25.62	20230330	7710	21.27	20230103	6.79	N	102120	500	88 억	94103	N	N	0	N	N
25	20230829	090738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9340	180	2	1.97	221123200	23607	13.06	9390	9420	9300	11900	6420	9160	9366.85	0.53	0	-4741	9720	9440	9210	8930	8700	9580	9070	89	2740	500	6960	10	1	17780753	1661	13.19	1.26	12	0.13	708.00	7399.00	12700	20220826	-26.46	7710	20230103	21.14	12570	-25.70	20230330	7710	21.14	20230103	12570	-25.70	20230330	7710	21.14	20230103	6.79	N	102120	500	88 억	94103	N	N	0	N	N
26	20230828	160729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9160	200	2	2.23	1661963870	179991	253.71	9000	9490	8980	11640	6280	8960	9233.63	0.55	0	-2671	9113	9036	8973	8896	8833	9005	8865	89	2680	500	6800	10	1	17780753	1629	12.94	1.24	12	1.01	708.00	7399.00	12700	20220826	-27.87	7710	20230103	18.81	12570	-27.13	20230330	7710	18.81	20230103	12570	-27.13	20230330	7710	18.81	20230103	6.76	N	102120	500	88 억	97223	N	N	0	N	N
27	20230828	150739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9170	210	2	2.34	1617530750	175140	246.87	9000	9490	8980	11640	6280	8960	9235.64	0.55	0	-2794	9113	9036	8973	8896	8833	9005	8865	89	2680	500	6800	10	1	17780753	1630	12.95	1.24	12	0.98	708.00	7399.00	12700	20220826	-27.80	7710	20230103	18.94	12570	-27.05	20230330	7710	18.94	20230103	12570	-27.05	20230330	7710	18.94	20230103	6.76	N	102120	500	88 억	97223	N	N	0	N	N
28	20230828	140739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9180	220	2	2.46	1518454480	164334	231.64	9000	9490	8980	11640	6280	8960	9240.05	0.55	0	-2935	9113	9036	8973	8896	8833	9005	8865	89	2680	500	6800	10	1	17780753	1632	12.97	1.24	12	0.92	708.00	7399.00	12700	20220826	-27.72	7710	20230103	19.07	12570	-26.97	20230330	7710	19.07	20230103	12570	-26.97	20230330	7710	19.07	20230103	6.76	N	102120	500	88 억	97223	N	N	0	N	N
29	20230828	130746	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9420	460	2	5.13	1032453900	111773	157.55	9000	9490	8980	11640	6280	8960	9237.06	0.55	0	4344	9113	9036	8973	8896	8833	9005	8865	89	2680	500	6800	10	1	17780753	1675	13.31	1.27	12	0.63	708.00	7399.00	12700	20220826	-25.83	7710	20230103	22.18	12570	-25.06	20230330	7710	22.18	20230103	12570	-25.06	20230330	7710	22.18	20230103	6.76	N	102120	500	88 억	97223	N	N	0	N	N
30	20230828	120738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9230	270	2	3.01	404312210	44290	62.43	9000	9240	8980	11640	6280	8960	9128.75	0.55	0	1064	9113	9036	8973	8896	8833	9005	8865	89	2680	500	6800	10	1	17780753	1641	13.04	1.25	12	0.25	708.00	7399.00	12700	20220826	-27.32	7710	20230103	19.71	12570	-26.57	20230330	7710	19.71	20230103	12570	-26.57	20230330	7710	19.71	20230103	6.76	N	102120	500	88 억	97223	N	N	0	N	N
31	20230828	110733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9210	250	2	2.79	319072940	35050	49.41	9000	9210	8980	11640	6280	8960	9103.36	0.55	0	1091	9113	9036	8973	8896	8833	9005	8865	89	2680	500	6800	10	1	17780753	1638	13.01	1.24	12	0.20	708.00	7399.00	12700	20220826	-27.48	7710	20230103	19.46	12570	-26.73	20230330	7710	19.46	20230103	12570	-26.73	20230330	7710	19.46	20230103	6.76	N	102120	500	88 억	97223	N	N	0	N	N
32	20230828	100728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9150	190	2	2.12	245767820	27057	38.14	9000	9170	8980	11640	6280	8960	9083.34	0.55	0	-783	9113	9036	8973	8896	8833	9005	8865	89	2680	500	6800	10	1	17780753	1627	12.92	1.24	12	0.15	708.00	7399.00	12700	20220826	-27.95	7710	20230103	18.68	12570	-27.21	20230330	7710	18.68	20230103	12570	-27.21	20230330	7710	18.68	20230103	6.76	N	102120	500	88 억	97223	N	N	0	N	N
33	20230828	090739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9050	90	2	1.00	53708010	5949	8.39	9000	9090	8980	11640	6280	8960	9028.07	0.55	0	1332	9113	9036	8973	8896	8833	9005	8865	89	2680	500	6800	10	1	17780753	1609	12.78	1.22	12	0.03	708.00	7399.00	12700	20220826	-28.74	7710	20230103	17.38	12570	-28.00	20230330	7710	17.38	20230103	12570	-28.00	20230330	7710	17.38	20230103	6.76	N	102120	500	88 억	97223	N	N	0	N	N
34	20230825	160735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8960	-190	5	-2.08	627366440	70132	61.21	9010	9050	8910	11890	6410	9150	8945.47	0.64	0	-16914	9423	9286	9163	9026	8903	9355	9095	89	2740	500	6950	10	1	17780753	1593	12.66	1.21	12	0.39	708.00	7399.00	12700	20220826	-29.45	7710	20230103	16.21	12570	-28.72	20230330	7710	16.21	20230103	12700	-29.45	20220826	7710	16.21	20230103	6.76	N	102120	500	88 억	114276	N	N	547	N	N
35	20230825	150738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8930	-220	5	-2.40	587740990	65702	57.34	9010	9050	8910	11890	6410	9150	8945.56	0.64	0	-16073	9423	9286	9163	9026	8903	9355	9095	89	2740	500	6950	10	1	17780753	1588	12.61	1.21	12	0.37	708.00	7399.00	12700	20220826	-29.69	7710	20230103	15.82	12570	-28.96	20230330	7710	15.82	20230103	12700	-29.69	20220826	7710	15.82	20230103	6.76	N	102120	500	88 억	114276	N	N	547	N	N
36	20230825	140736	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8910	-240	5	-2.62	547611010	61201	53.42	9010	9050	8910	11890	6410	9150	8947.75	0.64	0	-15798	9423	9286	9163	9026	8903	9355	9095	89	2740	500	6950	10	1	17780753	1584	12.58	1.20	12	0.34	708.00	7399.00	12700	20220826	-29.84	7710	20230103	15.56	12570	-29.12	20230330	7710	15.56	20230103	12700	-29.84	20220826	7710	15.56	20230103	6.76	N	102120	500	88 억	114276	N	N	547	N	N
37	20230825	130732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8930	-220	5	-2.40	487799940	54494	47.56	9010	9050	8910	11890	6410	9150	8951.44	0.64	0	-15288	9423	9286	9163	9026	8903	9355	9095	89	2740	500	6950	10	1	17780753	1588	12.61	1.21	12	0.31	708.00	7399.00	12700	20220826	-29.69	7710	20230103	15.82	12570	-28.96	20230330	7710	15.82	20230103	12700	-29.69	20220826	7710	15.82	20230103	6.76	N	102120	500	88 억	114276	N	N	547	N	N
38	20230825	120733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8940	-210	5	-2.30	377461520	42125	36.77	9010	9050	8920	11890	6410	9150	8960.51	0.64	0	-7522	9423	9286	9163	9026	8903	9355	9095	89	2740	500	6950	10	1	17780753	1590	12.63	1.21	12	0.24	708.00	7399.00	12700	20220826	-29.61	7710	20230103	15.95	12570	-28.88	20230330	7710	15.95	20230103	12700	-29.61	20220826	7710	15.95	20230103	6.76	N	102120	500	88 억	114276	N	N	547	N	N
39	20230825	110735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8940	-210	5	-2.30	267642600	29843	26.05	9010	9050	8930	11890	6410	9150	8968.35	0.64	0	-5617	9423	9286	9163	9026	8903	9355	9095	89	2740	500	6950	10	1	17780753	1590	12.63	1.21	12	0.17	708.00	7399.00	12700	20220826	-29.61	7710	20230103	15.95	12570	-28.88	20230330	7710	15.95	20230103	12700	-29.61	20220826	7710	15.95	20230103	6.76	N	102120	500	88 억	114276	N	N	547	N	N
40	20230825	100735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8970	-180	5	-1.97	216250290	24099	21.03	9010	9050	8930	11890	6410	9150	8973.41	0.64	0	-4818	9423	9286	9163	9026	8903	9355	9095	89	2740	500	6950	10	1	17780753	1595	12.67	1.21	12	0.14	708.00	7399.00	12700	20220826	-29.37	7710	20230103	16.34	12570	-28.64	20230330	7710	16.34	20230103	12700	-29.37	20220826	7710	16.34	20230103	6.76	N	102120	500	88 억	114276	N	N	547	N	N
41	20230825	090733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8980	-170	5	-1.86	36258060	4028	3.52	9010	9010	8960	11890	6410	9150	9001.50	0.64	0	-537	9423	9286	9163	9026	8903	9355	9095	89	2740	500	6950	10	1	17780753	1597	12.68	1.21	12	0.02	708.00	7399.00	12700	20220826	-29.29	7710	20230103	16.47	12570	-28.56	20230330	7710	16.47	20230103	12700	-29.29	20220826	7710	16.47	20230103	6.76	N	102120	500	88 억	114276	N	N	547	N	N
42	20230824	160728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9150	210	2	2.35	1044014330	113837	198.71	9070	9300	9040	11620	6260	8940	9171.16	0.60	0	7321	9146	9042	8916	8812	8686	9095	8865	89	2680	500	6790	10	1	17780753	1627	12.92	1.24	12	0.64	708.00	7399.00	12700	20220826	-27.95	7710	20230103	18.68	12570	-27.21	20230330	7710	18.68	20230103	12700	-27.95	20220826	7710	18.68	20230103	6.75	N	102120	500	88 억	106747	N	N	547	N	N
43	20230824	150726	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9120	180	2	2.01	1017088180	110892	193.57	9070	9300	9040	11620	6260	8940	9171.88	0.60	0	7372	9146	9042	8916	8812	8686	9095	8865	89	2680	500	6790	10	1	17780753	1622	12.88	1.23	12	0.62	708.00	7399.00	12700	20220826	-28.19	7710	20230103	18.29	12570	-27.45	20230330	7710	18.29	20230103	12700	-28.19	20220826	7710	18.29	20230103	6.75	N	102120	500	88 억	106747	N	N	0	N	N
44	20230824	140728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9150	210	2	2.35	787541950	85726	149.64	9070	9300	9040	11620	6260	8940	9186.73	0.60	0	5816	9146	9042	8916	8812	8686	9095	8865	89	2680	500	6790	10	1	17780753	1627	12.92	1.24	12	0.48	708.00	7399.00	12700	20220826	-27.95	7710	20230103	18.68	12570	-27.21	20230330	7710	18.68	20230103	12700	-27.95	20220826	7710	18.68	20230103	6.75	N	102120	500	88 억	106747	N	N	0	N	N
45	20230824	130732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9150	210	2	2.35	753568340	82016	143.16	9070	9300	9040	11620	6260	8940	9188.07	0.60	0	6016	9146	9042	8916	8812	8686	9095	8865	89	2680	500	6790	10	1	17780753	1627	12.92	1.24	12	0.46	708.00	7399.00	12700	20220826	-27.95	7710	20230103	18.68	12570	-27.21	20230330	7710	18.68	20230103	12700	-27.95	20220826	7710	18.68	20230103	6.75	N	102120	500	88 억	106747	N	N	0	N	N
46	20230824	120733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9160	220	2	2.46	678436390	73805	128.83	9070	9300	9040	11620	6260	8940	9192.28	0.60	0	10250	9146	9042	8916	8812	8686	9095	8865	89	2680	500	6790	10	1	17780753	1629	12.94	1.24	12	0.42	708.00	7399.00	12700	20220826	-27.87	7710	20230103	18.81	12570	-27.13	20230330	7710	18.81	20230103	12700	-27.87	20220826	7710	18.81	20230103	6.75	N	102120	500	88 억	106747	N	N	0	N	N
47	20230824	110731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9230	290	2	3.24	611335820	66509	116.09	9070	9300	9040	11620	6260	8940	9191.78	0.60	0	11554	9146	9042	8916	8812	8686	9095	8865	89	2680	500	6790	10	1	17780753	1641	13.04	1.25	12	0.37	708.00	7399.00	12700	20220826	-27.32	7710	20230103	19.71	12570	-26.57	20230330	7710	19.71	20230103	12700	-27.32	20220826	7710	19.71	20230103	6.75	N	102120	500	88 억	106747	N	N	0	N	N
48	20230824	100727	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9290	350	2	3.91	531003830	57828	100.94	9070	9300	9040	11620	6260	8940	9182.47	0.60	0	11184	9146	9042	8916	8812	8686	9095	8865	89	2680	500	6790	10	1	17780753	1652	13.12	1.26	12	0.33	708.00	7399.00	12700	20220826	-26.85	7710	20230103	20.49	12570	-26.09	20230330	7710	20.49	20230103	12700	-26.85	20220826	7710	20.49	20230103	6.75	N	102120	500	88 억	106747	N	N	0	N	N
49	20230824	090729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9080	140	2	1.57	121933250	13406	23.40	9070	9160	9040	11620	6260	8940	9095.42	0.60	0	2628	9146	9042	8916	8812	8686	9095	8865	89	2680	500	6790	10	1	17780753	1614	12.82	1.23	12	0.08	708.00	7399.00	12700	20220826	-28.50	7710	20230103	17.77	12570	-27.76	20230330	7710	17.77	20230103	12700	-28.50	20220826	7710	17.77	20230103	6.75	N	102120	500	88 억	106747	N	N	0	N	N
50	20230823	160725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8940	40	2	0.45	493288950	55284	57.65	8900	9020	8790	11570	6230	8900	8922.55	0.55	0	8934	9246	9072	8966	8792	8686	9020	8740	89	2670	500	6760	10	1	17780753	1590	12.63	1.21	12	0.31	708.00	7399.00	13200	20220822	-32.27	7710	20230103	15.95	12570	-28.88	20230330	7710	15.95	20230103	12700	-29.61	20220826	7710	15.95	20230103	6.78	N	102120	500	88 억	97773	N	N	66	N	N
51	20230823	150726	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8910	10	2	0.11	435195100	48774	50.86	8900	9020	8790	11570	6230	8900	8922.69	0.55	0	8283	9246	9072	8966	8792	8686	9020	8740	89	2670	500	6760	10	1	17780753	1584	12.58	1.20	12	0.27	708.00	7399.00	13200	20220822	-32.50	7710	20230103	15.56	12570	-29.12	20230330	7710	15.56	20230103	12700	-29.84	20220826	7710	15.56	20230103	6.78	N	102120	500	88 억	97773	N	N	66	N	N
52	20230823	140730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8940	40	2	0.45	360400720	40390	42.12	8900	9020	8790	11570	6230	8900	8923.02	0.55	0	9023	9246	9072	8966	8792	8686	9020	8740	89	2670	500	6760	10	1	17780753	1590	12.63	1.21	12	0.23	708.00	7399.00	13200	20220822	-32.27	7710	20230103	15.95	12570	-28.88	20230330	7710	15.95	20230103	12700	-29.61	20220826	7710	15.95	20230103	6.78	N	102120	500	88 억	97773	N	N	66	N	N
53	20230823	130724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8950	50	2	0.56	319551760	35818	37.35	8900	9020	8790	11570	6230	8900	8921.54	0.55	0	9715	9246	9072	8966	8792	8686	9020	8740	89	2670	500	6760	10	1	17780753	1591	12.64	1.21	12	0.20	708.00	7399.00	13200	20220822	-32.20	7710	20230103	16.08	12570	-28.80	20230330	7710	16.08	20230103	12700	-29.53	20220826	7710	16.08	20230103	6.78	N	102120	500	88 억	97773	N	N	66	N	N
54	20230823	120730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8950	50	2	0.56	301848170	33836	35.28	8900	9020	8790	11570	6230	8900	8920.92	0.55	0	9847	9246	9072	8966	8792	8686	9020	8740	89	2670	500	6760	10	1	17780753	1591	12.64	1.21	12	0.19	708.00	7399.00	13200	20220822	-32.20	7710	20230103	16.08	12570	-28.80	20230330	7710	16.08	20230103	12700	-29.53	20220826	7710	16.08	20230103	6.78	N	102120	500	88 억	97773	N	N	66	N	N
55	20230823	110725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8890	-10	5	-0.11	279864680	31373	32.72	8900	9020	8790	11570	6230	8900	8920.56	0.55	0	9363	9246	9072	8966	8792	8686	9020	8740	89	2670	500	6760	10	1	17780753	1581	12.56	1.20	12	0.18	708.00	7399.00	13200	20220822	-32.65	7710	20230103	15.30	12570	-29.28	20230330	7710	15.30	20230103	12700	-30.00	20220826	7710	15.30	20230103	6.78	N	102120	500	88 억	97773	N	N	66	N	N
56	20230823	100725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8940	40	2	0.45	146849900	16532	17.24	8900	8970	8790	11570	6230	8900	8882.77	0.55	0	5137	9246	9072	8966	8792	8686	9020	8740	89	2670	500	6760	10	1	17780753	1590	12.63	1.21	12	0.09	708.00	7399.00	13200	20220822	-32.27	7710	20230103	15.95	12570	-28.88	20230330	7710	15.95	20230103	12700	-29.61	20220826	7710	15.95	20230103	6.78	N	102120	500	88 억	97773	N	N	66	N	N
57	20230823	090732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8860	-40	5	-0.45	21822590	2472	2.58	8900	8900	8790	11570	6230	8900	8827.91	0.55	0	188	9246	9072	8966	8792	8686	9020	8740	89	2670	500	6760	10	1	17780753	1575	12.51	1.20	12	0.01	708.00	7399.00	13200	20220822	-32.88	7710	20230103	14.92	12570	-29.51	20230330	7710	14.92	20230103	12700	-30.24	20220826	7710	14.92	20230103	6.78	N	102120	500	88 억	97773	N	N	66	N	N
58	20230822	160721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8900	-150	5	-1.66	853409660	95393	138.62	9120	9140	8860	11760	6340	9050	8946.28	0.72	0	-29317	9236	9142	9006	8912	8776	9190	8960	89	2710	500	6870	10	1	17780753	1582	12.57	1.20	12	0.54	708.00	7399.00	13300	20220819	-33.08	7710	20230103	15.43	12570	-29.20	20230330	7710	15.43	20230103	13200	-32.58	20220822	7710	15.43	20230103	6.75	N	102120	500	88 억	127241	N	N	66	N	N
59	20230822	150723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8870	-180	5	-1.99	798811850	89247	129.69	9120	9140	8860	11760	6340	9050	8950.57	0.72	0	-28885	9236	9142	9006	8912	8776	9190	8960	89	2710	500	6870	10	1	17780753	1577	12.53	1.20	12	0.50	708.00	7399.00	13300	20220819	-33.31	7710	20230103	15.05	12570	-29.44	20230330	7710	15.05	20230103	13200	-32.80	20220822	7710	15.05	20230103	6.75	N	102120	500	88 억	127241	N	N	41	N	N
60	20230822	140724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8910	-140	5	-1.55	715495200	79866	116.06	9120	9140	8860	11760	6340	9050	8958.70	0.72	0	-28521	9236	9142	9006	8912	8776	9190	8960	89	2710	500	6870	10	1	17780753	1584	12.58	1.20	12	0.45	708.00	7399.00	13300	20220819	-33.01	7710	20230103	15.56	12570	-29.12	20230330	7710	15.56	20230103	13200	-32.50	20220822	7710	15.56	20230103	6.75	N	102120	500	88 억	127241	N	N	41	N	N
61	20230822	130720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8950	-100	5	-1.10	541134390	60285	87.60	9120	9140	8860	11760	6340	9050	8976.27	0.72	0	-22329	9236	9142	9006	8912	8776	9190	8960	89	2710	500	6870	10	1	17780753	1591	12.64	1.21	12	0.34	708.00	7399.00	13300	20220819	-32.71	7710	20230103	16.08	12570	-28.80	20230330	7710	16.08	20230103	13200	-32.20	20220822	7710	16.08	20230103	6.75	N	102120	500	88 억	127241	N	N	41	N	N
62	20230822	120711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8920	-130	5	-1.44	514264810	57280	83.24	9120	9140	8860	11760	6340	9050	8978.09	0.72	0	-21208	9236	9142	9006	8912	8776	9190	8960	89	2710	500	6870	10	1	17780753	1586	12.60	1.21	12	0.32	708.00	7399.00	13300	20220819	-32.93	7710	20230103	15.69	12570	-29.04	20230330	7710	15.69	20230103	13200	-32.42	20220822	7710	15.69	20230103	6.75	N	102120	500	88 억	127241	N	N	41	N	N
63	20230822	110721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8920	-130	5	-1.44	449670060	50045	72.72	9120	9140	8860	11760	6340	9050	8985.31	0.72	0	-20354	9236	9142	9006	8912	8776	9190	8960	89	2710	500	6870	10	1	17780753	1586	12.60	1.21	12	0.28	708.00	7399.00	13300	20220819	-32.93	7710	20230103	15.69	12570	-29.04	20230330	7710	15.69	20230103	13200	-32.42	20220822	7710	15.69	20230103	6.75	N	102120	500	88 억	127241	N	N	41	N	N
64	20230822	100717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8970	-80	5	-0.88	292556010	32412	47.10	9120	9140	8920	11760	6340	9050	9026.16	0.72	0	-13782	9236	9142	9006	8912	8776	9190	8960	89	2710	500	6870	10	1	17780753	1595	12.67	1.21	12	0.18	708.00	7399.00	13300	20220819	-32.56	7710	20230103	16.34	12570	-28.64	20230330	7710	16.34	20230103	13200	-32.05	20220822	7710	16.34	20230103	6.75	N	102120	500	88 억	127241	N	N	41	N	N
65	20230822	090721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9110	60	2	0.66	87892290	9652	14.03	9120	9140	9070	11760	6340	9050	9106.12	0.72	0	-1748	9236	9142	9006	8912	8776	9190	8960	89	2710	500	6870	10	1	17780753	1620	12.87	1.23	12	0.05	708.00	7399.00	13300	20220819	-31.50	7710	20230103	18.16	12570	-27.53	20230330	7710	18.16	20230103	13200	-30.98	20220822	7710	18.16	20230103	6.75	N	102120	500	88 억	127241	N	N	41	N	N
66	20230821	160718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9050	80	2	0.89	609125370	68107	72.22	8870	9100	8870	11660	6280	8970	8943.60	0.81	0	-16595	9423	9196	8913	8686	8403	9310	8800	89	2690	500	6810	10	1	17780753	1609	12.78	1.22	12	0.38	708.00	7399.00	13500	20220818	-32.96	7710	20230103	17.38	12570	-28.00	20230330	7710	17.38	20230103	13200	-31.44	20220822	7710	17.38	20230103	6.79	N	102120	500	88 억	143842	N	N	41	N	N
67	20230821	150723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8890	-80	5	-0.89	558762810	62482	66.26	8870	9100	8870	11660	6280	8970	8942.78	0.81	0	-16087	9423	9196	8913	8686	8403	9310	8800	89	2690	500	6810	10	1	17780753	1581	12.56	1.20	12	0.35	708.00	7399.00	13500	20220818	-34.15	7710	20230103	15.30	12570	-29.28	20230330	7710	15.30	20230103	13200	-32.65	20220822	7710	15.30	20230103	6.79	N	102120	500	88 억	143842	N	N	162	N	N
68	20230821	140720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8880	-90	5	-1.00	471611350	52678	55.86	8870	9100	8870	11660	6280	8970	8952.72	0.81	0	-12220	9423	9196	8913	8686	8403	9310	8800	89	2690	500	6810	10	1	17780753	1579	12.54	1.20	12	0.30	708.00	7399.00	13500	20220818	-34.22	7710	20230103	15.18	12570	-29.36	20230330	7710	15.18	20230103	13200	-32.73	20220822	7710	15.18	20230103	6.79	N	102120	500	88 억	143842	N	N	162	N	N
69	20230821	130728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8940	-30	5	-0.33	395010660	44088	46.75	8870	9100	8870	11660	6280	8970	8959.60	0.81	0	-10562	9423	9196	8913	8686	8403	9310	8800	89	2690	500	6810	10	1	17780753	1590	12.63	1.21	12	0.25	708.00	7399.00	13500	20220818	-33.78	7710	20230103	15.95	12570	-28.88	20230330	7710	15.95	20230103	13200	-32.27	20220822	7710	15.95	20230103	6.79	N	102120	500	88 억	143842	N	N	162	N	N
70	20230821	120724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8920	-50	5	-0.56	337045940	37581	39.85	8870	9100	8870	11660	6280	8970	8968.52	0.81	0	-12059	9423	9196	8913	8686	8403	9310	8800	89	2690	500	6810	10	1	17780753	1586	12.60	1.21	12	0.21	708.00	7399.00	13500	20220818	-33.93	7710	20230103	15.69	12570	-29.04	20230330	7710	15.69	20230103	13200	-32.42	20220822	7710	15.69	20230103	6.79	N	102120	500	88 억	143842	N	N	162	N	N
71	20230821	110720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8960	-10	5	-0.11	260054770	28944	30.69	8870	9100	8870	11660	6280	8970	8984.76	0.81	0	-12187	9423	9196	8913	8686	8403	9310	8800	89	2690	500	6810	10	1	17780753	1593	12.66	1.21	12	0.16	708.00	7399.00	13500	20220818	-33.63	7710	20230103	16.21	12570	-28.72	20230330	7710	16.21	20230103	13200	-32.12	20220822	7710	16.21	20230103	6.79	N	102120	500	88 억	143842	N	N	162	N	N
72	20230821	100718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8980	10	2	0.11	172452700	19179	20.34	8870	9100	8870	11660	6280	8970	8991.75	0.81	0	-7370	9423	9196	8913	8686	8403	9310	8800	89	2690	500	6810	10	1	17780753	1597	12.68	1.21	12	0.11	708.00	7399.00	13500	20220818	-33.48	7710	20230103	16.47	12570	-28.56	20230330	7710	16.47	20230103	13200	-31.97	20220822	7710	16.47	20230103	6.79	N	102120	500	88 억	143842	N	N	162	N	N
73	20230821	090726	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9050	80	2	0.89	30801360	3444	3.65	8870	9100	8870	11660	6280	8970	8943.48	0.81	0	-457	9423	9196	8913	8686	8403	9310	8800	89	2690	500	6810	10	1	17780753	1609	12.78	1.22	12	0.02	708.00	7399.00	13500	20220818	-32.96	7710	20230103	17.38	12570	-28.00	20230330	7710	17.38	20230103	13200	-31.44	20220822	7710	17.38	20230103	6.79	N	102120	500	88 억	143842	N	N	162	N	N
74	20230818	160719	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8970	70	2	0.79	839500040	94251	78.60	8900	9140	8630	11570	6230	8900	8906.84	0.84	0	-5821	9220	9060	8820	8660	8420	9140	8740	89	2670	500	6760	10	1	17780753	1595	12.67	1.21	12	0.53	708.00	7399.00	14150	20220817	-36.61	7710	20230103	16.34	12570	-28.64	20230330	7710	16.34	20230103	13500	-33.56	20220818	7710	16.34	20230103	6.90	N	102120	500	88 억	149795	N	N	162	N	N
75	20230818	150712	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8950	50	2	0.56	789034050	88610	73.90	8900	9140	8630	11570	6230	8900	8904.57	0.84	0	-5121	9220	9060	8820	8660	8420	9140	8740	89	2670	500	6760	10	1	17780753	1591	12.64	1.21	12	0.50	708.00	7399.00	14150	20220817	-36.75	7710	20230103	16.08	12570	-28.80	20230330	7710	16.08	20230103	13500	-33.70	20220818	7710	16.08	20230103	6.90	N	102120	500	88 억	149795	N	N	54	N	N
76	20230818	140718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8930	30	2	0.34	736107740	82675	68.95	8900	9140	8630	11570	6230	8900	8903.63	0.84	0	-3737	9220	9060	8820	8660	8420	9140	8740	89	2670	500	6760	10	1	17780753	1588	12.61	1.21	12	0.46	708.00	7399.00	14150	20220817	-36.89	7710	20230103	15.82	12570	-28.96	20230330	7710	15.82	20230103	13500	-33.85	20220818	7710	15.82	20230103	6.90	N	102120	500	88 억	149795	N	N	54	N	N
77	20230818	130712	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8980	80	2	0.90	688493640	77359	64.52	8900	9140	8630	11570	6230	8900	8899.98	0.84	0	-3602	9220	9060	8820	8660	8420	9140	8740	89	2670	500	6760	10	1	17780753	1597	12.68	1.21	12	0.44	708.00	7399.00	14150	20220817	-36.54	7710	20230103	16.47	12570	-28.56	20230330	7710	16.47	20230103	13500	-33.48	20220818	7710	16.47	20230103	6.90	N	102120	500	88 억	149795	N	N	54	N	N
78	20230818	120724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9080	180	2	2.02	598774880	67410	56.22	8900	9140	8630	11570	6230	8900	8882.58	0.84	0	1076	9220	9060	8820	8660	8420	9140	8740	89	2670	500	6760	10	1	17780753	1614	12.82	1.23	12	0.38	708.00	7399.00	14150	20220817	-35.83	7710	20230103	17.77	12570	-27.76	20230330	7710	17.77	20230103	13500	-32.74	20220818	7710	17.77	20230103	6.90	N	102120	500	88 억	149795	N	N	54	N	N
79	20230818	110715	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9130	230	2	2.58	478771190	54157	45.17	8900	9140	8630	11570	6230	8900	8840.43	0.84	0	5713	9220	9060	8820	8660	8420	9140	8740	89	2670	500	6760	10	1	17780753	1623	12.90	1.23	12	0.30	708.00	7399.00	14150	20220817	-35.48	7710	20230103	18.42	12570	-27.37	20230330	7710	18.42	20230103	13500	-32.37	20220818	7710	18.42	20230103	6.90	N	102120	500	88 억	149795	N	N	54	N	N
80	20230818	100718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8830	-70	5	-0.79	262853380	30110	25.11	8900	8900	8630	11570	6230	8900	8729.76	0.84	0	-746	9220	9060	8820	8660	8420	9140	8740	89	2670	500	6760	10	1	17780753	1570	12.47	1.19	12	0.17	708.00	7399.00	14150	20220817	-37.60	7710	20230103	14.53	12570	-29.75	20230330	7710	14.53	20230103	13500	-34.59	20220818	7710	14.53	20230103	6.90	N	102120	500	88 억	149795	N	N	54	N	N
81	20230818	090720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8710	-190	5	-2.13	74888550	8543	7.12	8900	8900	8690	11570	6230	8900	8766.04	0.84	0	-3827	9220	9060	8820	8660	8420	9140	8740	89	2670	500	6760	10	1	17780753	1549	12.30	1.18	12	0.05	708.00	7399.00	14150	20220817	-38.45	7710	20230103	12.97	12570	-30.71	20230330	7710	12.97	20230103	13500	-35.48	20220818	7710	12.97	20230103	6.90	N	102120	500	88 억	149795	N	N	54	N	N
82	20230817	160718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8900	-80	5	-0.89	1054142600	119892	69.16	8850	8980	8580	11670	6290	8980	8792.15	0.74	0	17702	9506	9242	9076	8812	8646	9160	8730	89	2690	500	6820	10	1	17780753	1582	12.57	1.20	12	0.67	708.00	7399.00	14150	20220817	-37.10	7710	20230103	15.43	12570	-29.20	20230330	7710	15.43	20230103	14150	-37.10	20220817	7710	15.43	20230103	6.90	N	102120	500	88 억	131091	N	N	54	N	N
83	20230817	150723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8920	-60	5	-0.67	979456300	111503	64.32	8850	8980	8580	11670	6290	8980	8784.13	0.74	0	16165	9506	9242	9076	8812	8646	9160	8730	89	2690	500	6820	10	1	17780753	1586	12.60	1.21	12	0.63	708.00	7399.00	14150	20220817	-36.96	7710	20230103	15.69	12570	-29.04	20230330	7710	15.69	20230103	14150	-36.96	20220817	7710	15.69	20230103	6.90	N	102120	500	88 억	131091	N	N	430	N	N
84	20230817	140717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8940	-40	5	-0.45	891175670	101622	58.62	8850	8980	8580	11670	6290	8980	8769.52	0.74	0	15693	9506	9242	9076	8812	8646	9160	8730	89	2690	500	6820	10	1	17780753	1590	12.63	1.21	12	0.57	708.00	7399.00	14150	20220817	-36.82	7710	20230103	15.95	12570	-28.88	20230330	7710	15.95	20230103	14150	-36.82	20220817	7710	15.95	20230103	6.90	N	102120	500	88 억	131091	N	N	430	N	N
85	20230817	130715	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8810	-170	5	-1.89	737123290	84295	48.63	8850	8920	8580	11670	6290	8980	8744.57	0.74	0	6671	9506	9242	9076	8812	8646	9160	8730	89	2690	500	6820	10	1	17780753	1566	12.44	1.19	12	0.47	708.00	7399.00	14150	20220817	-37.74	7710	20230103	14.27	12570	-29.91	20230330	7710	14.27	20230103	14150	-37.74	20220817	7710	14.27	20230103	6.90	N	102120	500	88 억	131091	N	N	430	N	N
86	20230817	120717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8800	-180	5	-2.00	634092600	72556	41.85	8850	8920	8580	11670	6290	8980	8739.35	0.74	0	3906	9506	9242	9076	8812	8646	9160	8730	89	2690	500	6820	10	1	17780753	1565	12.43	1.19	12	0.41	708.00	7399.00	14150	20220817	-37.81	7710	20230103	14.14	12570	-29.99	20230330	7710	14.14	20230103	14150	-37.81	20220817	7710	14.14	20230103	6.90	N	102120	500	88 억	131091	N	N	430	N	N
87	20230817	110717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8780	-200	5	-2.23	576581780	66009	38.08	8850	8920	8580	11670	6290	8980	8734.90	0.74	0	3622	9506	9242	9076	8812	8646	9160	8730	89	2690	500	6820	10	1	17780753	1561	12.40	1.19	12	0.37	708.00	7399.00	14150	20220817	-37.95	7710	20230103	13.88	12570	-30.15	20230330	7710	13.88	20230103	14150	-37.95	20220817	7710	13.88	20230103	6.90	N	102120	500	88 억	131091	N	N	430	N	N
88	20230817	100714	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8750	-230	5	-2.56	407668140	46711	26.95	8850	8920	8580	11670	6290	8980	8727.45	0.74	0	4061	9506	9242	9076	8812	8646	9160	8730	89	2690	500	6820	10	1	17780753	1556	12.36	1.18	12	0.26	708.00	7399.00	14150	20220817	-38.16	7710	20230103	13.49	12570	-30.39	20230330	7710	13.49	20230103	14150	-38.16	20220817	7710	13.49	20230103	6.90	N	102120	500	88 억	131091	N	N	430	N	N
89	20230817	090712	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8890	-90	5	-1.00	57308120	6473	3.73	8850	8920	8810	11670	6290	8980	8853.41	0.74	0	-1258	9506	9242	9076	8812	8646	9160	8730	89	2690	500	6820	10	1	17780753	1581	12.56	1.20	12	0.04	708.00	7399.00	14150	20220817	-37.17	7710	20230103	15.30	12570	-29.28	20230330	7710	15.30	20230103	14150	-37.17	20220817	7710	15.30	20230103	6.90	N	102120	500	88 억	131091	N	N	430	N	N
90	20230816	160717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8980	-420	5	-4.47	1554163530	171751	295.48	9160	9340	8910	12220	6580	9400	9049.11	0.76	0	-3151	9706	9552	9466	9312	9226	9510	9270	89	2820	500	7140	10	1	17780753	1597	12.68	1.21	12	0.97	708.00	7399.00	14150	20220817	-36.54	7710	20230103	16.47	12570	-28.56	20230330	7710	16.47	20230103	14150	-36.54	20220817	7710	16.47	20230103	6.95	N	102120	500	88 억	134612	N	N	430	N	N
91	20230816	150718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8950	-450	5	-4.79	1365552540	150643	259.16	9160	9340	8910	12220	6580	9400	9064.83	0.76	0	-3921	9706	9552	9466	9312	9226	9510	9270	89	2820	500	7140	10	1	17780753	1591	12.64	1.21	12	0.85	708.00	7399.00	14150	20220817	-36.75	7710	20230103	16.08	12570	-28.80	20230330	7710	16.08	20230103	14150	-36.75	20220817	7710	16.08	20230103	6.95	N	102120	500	88 억	134612	N	N	66	N	N
92	20230816	140716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8980	-420	5	-4.47	1169493370	128766	221.53	9160	9340	8910	12220	6580	9400	9082.31	0.76	0	2811	9706	9552	9466	9312	9226	9510	9270	89	2820	500	7140	10	1	17780753	1597	12.68	1.21	12	0.72	708.00	7399.00	14150	20220817	-36.54	7710	20230103	16.47	12570	-28.56	20230330	7710	16.47	20230103	14150	-36.54	20220817	7710	16.47	20230103	6.95	N	102120	500	88 억	134612	N	N	66	N	N
93	20230816	130713	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9040	-360	5	-3.83	990074890	108822	187.21	9160	9340	8910	12220	6580	9400	9098.11	0.76	0	1349	9706	9552	9466	9312	9226	9510	9270	89	2820	500	7140	10	1	17780753	1607	12.77	1.22	12	0.61	708.00	7399.00	14150	20220817	-36.11	7710	20230103	17.25	12570	-28.08	20230330	7710	17.25	20230103	14150	-36.11	20220817	7710	17.25	20230103	6.95	N	102120	500	88 억	134612	N	N	66	N	N
94	20230816	120723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9050	-350	5	-3.72	919546780	101039	173.82	9160	9340	8910	12220	6580	9400	9100.91	0.76	0	2728	9706	9552	9466	9312	9226	9510	9270	89	2820	500	7140	10	1	17780753	1609	12.78	1.22	12	0.57	708.00	7399.00	14150	20220817	-36.04	7710	20230103	17.38	12570	-28.00	20230330	7710	17.38	20230103	14150	-36.04	20220817	7710	17.38	20230103	6.95	N	102120	500	88 억	134612	N	N	66	N	N
95	20230816	110720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9110	-290	5	-3.09	873099950	95925	165.03	9160	9340	8910	12220	6580	9400	9101.90	0.76	0	3056	9706	9552	9466	9312	9226	9510	9270	89	2820	500	7140	10	1	17780753	1620	12.87	1.23	12	0.54	708.00	7399.00	14150	20220817	-35.62	7710	20230103	18.16	12570	-27.53	20230330	7710	18.16	20230103	14150	-35.62	20220817	7710	18.16	20230103	6.95	N	102120	500	88 억	134612	N	N	66	N	N
96	20230816	100718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9000	-400	5	-4.26	719349990	78961	135.84	9160	9340	8910	12220	6580	9400	9110.19	0.76	0	-1340	9706	9552	9466	9312	9226	9510	9270	89	2820	500	7140	10	1	17780753	1600	12.71	1.22	12	0.44	708.00	7399.00	14150	20220817	-36.40	7710	20230103	16.73	12570	-28.40	20230330	7710	16.73	20230103	14150	-36.40	20220817	7710	16.73	20230103	6.95	N	102120	500	88 억	134612	N	N	66	N	N
97	20230816	090716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9270	-130	5	-1.38	169172420	18335	31.54	9160	9340	9160	12220	6580	9400	9226.75	0.76	0	6803	9706	9552	9466	9312	9226	9510	9270	89	2820	500	7140	10	1	17780753	1648	13.09	1.25	12	0.10	708.00	7399.00	14150	20220817	-34.49	7710	20230103	20.23	12570	-26.25	20230330	7710	20.23	20230103	14150	-34.49	20220817	7710	20.23	20230103	6.95	N	102120	500	88 억	134612	N	N	66	N	N
98	20230814	160708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9400	-200	5	-2.08	516517550	54750	85.31	9600	9620	9380	12480	6720	9600	9434.72	0.81	0	-8749	9840	9720	9580	9460	9320	9780	9520	89	2880	500	7290	10	1	17780753	1671	13.28	1.27	12	0.31	708.00	7399.00	14150	20220817	-33.57	7710	20230103	21.92	12570	-25.22	20230330	7710	21.92	20230103	14150	-33.57	20220817	7710	21.92	20230103	6.97	N	102120	500	88 억	143405	N	N	66	N	N
99	20230814	150706	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9400	-200	5	-2.08	480631790	50931	79.36	9600	9620	9380	12480	6720	9600	9436.92	0.81	0	-8737	9840	9720	9580	9460	9320	9780	9520	89	2880	500	7290	10	1	17780753	1671	13.28	1.27	12	0.29	708.00	7399.00	14150	20220817	-33.57	7710	20230103	21.92	12570	-25.22	20230330	7710	21.92	20230103	14150	-33.57	20220817	7710	21.92	20230103	6.97	N	102120	500	88 억	143405	N	N	0	N	N
100	20230814	140708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9400	-200	5	-2.08	406400090	43031	67.05	9600	9620	9380	12480	6720	9600	9444.36	0.81	0	-9039	9840	9720	9580	9460	9320	9780	9520	89	2880	500	7290	10	1	17780753	1671	13.28	1.27	12	0.24	708.00	7399.00	14150	20220817	-33.57	7710	20230103	21.92	12570	-25.22	20230330	7710	21.92	20230103	14150	-33.57	20220817	7710	21.92	20230103	6.97	N	102120	500	88 억	143405	N	N	0	N	N
101	20230814	130701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9460	-140	5	-1.46	375485070	39745	61.93	9600	9620	9380	12480	6720	9600	9447.35	0.81	0	-8658	9840	9720	9580	9460	9320	9780	9520	89	2880	500	7290	10	1	17780753	1682	13.36	1.28	12	0.22	708.00	7399.00	14150	20220817	-33.14	7710	20230103	22.70	12570	-24.74	20230330	7710	22.70	20230103	14150	-33.14	20220817	7710	22.70	20230103	6.97	N	102120	500	88 억	143405	N	N	0	N	N
102	20230814	120705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9410	-190	5	-1.98	343176550	36313	56.58	9600	9620	9380	12480	6720	9600	9450.51	0.81	0	-8195	9840	9720	9580	9460	9320	9780	9520	89	2880	500	7290	10	1	17780753	1673	13.29	1.27	12	0.20	708.00	7399.00	14150	20220817	-33.50	7710	20230103	22.05	12570	-25.14	20230330	7710	22.05	20230103	14150	-33.50	20220817	7710	22.05	20230103	6.97	N	102120	500	88 억	143405	N	N	0	N	N
103	20230814	110701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9440	-160	5	-1.67	255485760	26984	42.05	9600	9620	9400	12480	6720	9600	9468.05	0.81	0	-6616	9840	9720	9580	9460	9320	9780	9520	89	2880	500	7290	10	1	17780753	1679	13.33	1.28	12	0.15	708.00	7399.00	14150	20220817	-33.29	7710	20230103	22.44	12570	-24.90	20230330	7710	22.44	20230103	14150	-33.29	20220817	7710	22.44	20230103	6.97	N	102120	500	88 억	143405	N	N	0	N	N
104	20230814	100703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9440	-160	5	-1.67	136449350	14353	22.36	9600	9620	9440	12480	6720	9600	9506.68	0.81	0	-5364	9840	9720	9580	9460	9320	9780	9520	89	2880	500	7290	10	1	17780753	1679	13.33	1.28	12	0.08	708.00	7399.00	14150	20220817	-33.29	7710	20230103	22.44	12570	-24.90	20230330	7710	22.44	20230103	14150	-33.29	20220817	7710	22.44	20230103	6.97	N	102120	500	88 억	143405	N	N	0	N	N
105	20230814	090702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9510	-90	5	-0.94	24438870	2560	3.99	9600	9620	9500	12480	6720	9600	9546.43	0.81	0	-1332	9840	9720	9580	9460	9320	9780	9520	89	2880	500	7290	10	1	17780753	1691	13.43	1.29	12	0.01	708.00	7399.00	14150	20220817	-32.79	7710	20230103	23.35	12570	-24.34	20230330	7710	23.35	20230103	14150	-32.79	20220817	7710	23.35	20230103	6.97	N	102120	500	88 억	143405	N	N	0	N	N
106	20230811	160703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9600	160	2	1.69	614450390	64007	79.53	9440	9700	9440	12270	6610	9440	9599.74	0.78	-125	4674	9673	9556	9463	9346	9253	9510	9300	89	2830	500	7170	10	1	17780753	1707	13.56	1.30	12	0.36	708.00	7399.00	14150	20220817	-32.16	7710	20230103	24.51	12570	-23.63	20230330	7710	24.51	20230103	14150	-32.16	20220817	7710	24.51	20230103	6.96	N	102120	500	88 억	139452	N	N	0	N	N
107	20230811	150658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9560	120	2	1.27	553416470	57620	71.60	9440	9700	9440	12270	6610	9440	9604.59	0.78	-125	4770	9673	9556	9463	9346	9253	9510	9300	89	2830	500	7170	10	1	17780753	1700	13.50	1.29	12	0.32	708.00	7399.00	14150	20220817	-32.44	7710	20230103	23.99	12570	-23.95	20230330	7710	23.99	20230103	14150	-32.44	20220817	7710	23.99	20230103	6.96	N	102120	500	88 억	139452	N	N	0	N	N
108	20230811	140657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9600	160	2	1.69	516476520	53758	66.80	9440	9700	9440	12270	6610	9440	9607.44	0.78	-125	5522	9673	9556	9463	9346	9253	9510	9300	89	2830	500	7170	10	1	17780753	1707	13.56	1.30	12	0.30	708.00	7399.00	14150	20220817	-32.16	7710	20230103	24.51	12570	-23.63	20230330	7710	24.51	20230103	14150	-32.16	20220817	7710	24.51	20230103	6.96	N	102120	500	88 억	139452	N	N	0	N	N
109	20230811	130655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9660	220	2	2.33	431490540	44900	55.79	9440	9700	9440	12270	6610	9440	9610.03	0.78	-125	5860	9673	9556	9463	9346	9253	9510	9300	89	2830	500	7170	10	1	17780753	1718	13.64	1.31	12	0.25	708.00	7399.00	14150	20220817	-31.73	7710	20230103	25.29	12570	-23.15	20230330	7710	25.29	20230103	14150	-31.73	20220817	7710	25.29	20230103	6.96	N	102120	500	88 억	139452	N	N	0	N	N
110	20230811	120651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9680	240	2	2.54	366805680	38196	47.46	9440	9700	9440	12270	6610	9440	9603.25	0.78	-125	6257	9673	9556	9463	9346	9253	9510	9300	89	2830	500	7170	10	1	17780753	1721	13.67	1.31	12	0.21	708.00	7399.00	14150	20220817	-31.59	7710	20230103	25.55	12570	-22.99	20230330	7710	25.55	20230103	14150	-31.59	20220817	7710	25.55	20230103	6.96	N	102120	500	88 억	139452	N	N	0	N	N
111	20230811	110650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9660	220	2	2.33	300203010	31310	38.90	9440	9700	9440	12270	6610	9440	9588.09	0.78	-125	6271	9673	9556	9463	9346	9253	9510	9300	89	2830	500	7170	10	1	17780753	1718	13.64	1.31	12	0.18	708.00	7399.00	14150	20220817	-31.73	7710	20230103	25.29	12570	-23.15	20230330	7710	25.29	20230103	14150	-31.73	20220817	7710	25.29	20230103	6.96	N	102120	500	88 억	139452	N	N	0	N	N
112	20230811	100648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9600	160	2	1.69	154799600	16255	20.20	9440	9610	9440	12270	6610	9440	9523.20	0.78	-125	4318	9673	9556	9463	9346	9253	9510	9300	89	2830	500	7170	10	1	17780753	1707	13.56	1.30	12	0.09	708.00	7399.00	14150	20220817	-32.16	7710	20230103	24.51	12570	-23.63	20230330	7710	24.51	20230103	14150	-32.16	20220817	7710	24.51	20230103	6.96	N	102120	500	88 억	139452	N	N	0	N	N
113	20230811	090656	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9480	40	2	0.42	20417300	2160	2.68	9440	9490	9440	12270	6610	9440	9452.45	0.78	-125	-632	9673	9556	9463	9346	9253	9510	9300	89	2830	500	7170	10	1	17780753	1686	13.39	1.28	12	0.01	708.00	7399.00	14150	20220817	-33.00	7710	20230103	22.96	12570	-24.58	20230330	7710	22.96	20230103	14150	-33.00	20220817	7710	22.96	20230103	6.96	N	102120	500	88 억	139452	N	N	0	N	N
114	20230810	160650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9440	-160	5	-1.67	757324460	80302	151.54	9550	9580	9370	12480	6720	9600	9430.92	0.86	-500	-12467	9766	9682	9536	9452	9306	9725	9495	89	2880	500	7290	10	1	17780753	1679	13.33	1.28	12	0.45	708.00	7399.00	14150	20220817	-33.29	7710	20230103	22.44	12570	-24.90	20230330	7710	22.44	20230103	14150	-33.29	20220817	7710	22.44	20230103	6.94	N	102120	500	88 억	152321	N	N	0	N	N
115	20230810	150647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9440	-160	5	-1.67	707920800	75062	141.66	9550	9580	9370	12480	6720	9600	9431.15	0.86	-500	-11575	9766	9682	9536	9452	9306	9725	9495	89	2880	500	7290	10	1	17780753	1679	13.33	1.28	12	0.42	708.00	7399.00	14150	20220817	-33.29	7710	20230103	22.44	12570	-24.90	20230330	7710	22.44	20230103	14150	-33.29	20220817	7710	22.44	20230103	6.94	N	102120	500	88 억	152321	N	N	0	N	N
116	20230810	140647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9440	-160	5	-1.67	602531430	63871	120.54	9550	9580	9370	12480	6720	9600	9433.57	0.86	-500	-10828	9766	9682	9536	9452	9306	9725	9495	89	2880	500	7290	10	1	17780753	1679	13.33	1.28	12	0.36	708.00	7399.00	14150	20220817	-33.29	7710	20230103	22.44	12570	-24.90	20230330	7710	22.44	20230103	14150	-33.29	20220817	7710	22.44	20230103	6.94	N	102120	500	88 억	152321	N	N	0	N	N
117	20230810	130642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9430	-170	5	-1.77	541599740	57399	108.32	9550	9580	9370	12480	6720	9600	9435.70	0.86	-500	-11031	9766	9682	9536	9452	9306	9725	9495	89	2880	500	7290	10	1	17780753	1677	13.32	1.27	12	0.32	708.00	7399.00	14150	20220817	-33.36	7710	20230103	22.31	12570	-24.98	20230330	7710	22.31	20230103	14150	-33.36	20220817	7710	22.31	20230103	6.94	N	102120	500	88 억	152321	N	N	0	N	N
118	20230810	120653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9420	-180	5	-1.88	494795260	52428	98.94	9550	9580	9370	12480	6720	9600	9437.61	0.86	-500	-10317	9766	9682	9536	9452	9306	9725	9495	89	2880	500	7290	10	1	17780753	1675	13.31	1.27	12	0.29	708.00	7399.00	14150	20220817	-33.43	7710	20230103	22.18	12570	-25.06	20230330	7710	22.18	20230103	14150	-33.43	20220817	7710	22.18	20230103	6.94	N	102120	500	88 억	152321	N	N	0	N	N
119	20230810	110654	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9390	-210	5	-2.19	415197890	43981	83.00	9550	9580	9370	12480	6720	9600	9440.39	0.86	-500	-12165	9766	9682	9536	9452	9306	9725	9495	89	2880	500	7290	10	1	17780753	1670	13.26	1.27	12	0.25	708.00	7399.00	14150	20220817	-33.64	7710	20230103	21.79	12570	-25.30	20230330	7710	21.79	20230103	14150	-33.64	20220817	7710	21.79	20230103	6.94	N	102120	500	88 억	152321	N	N	0	N	N
120	20230810	100650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9410	-190	5	-1.98	228477430	24123	45.52	9550	9580	9400	12480	6720	9600	9471.35	0.86	-500	-7365	9766	9682	9536	9452	9306	9725	9495	89	2880	500	7290	10	1	17780753	1673	13.29	1.27	12	0.14	708.00	7399.00	14150	20220817	-33.50	7710	20230103	22.05	12570	-25.14	20230330	7710	22.05	20230103	14150	-33.50	20220817	7710	22.05	20230103	6.94	N	102120	500	88 억	152321	N	N	0	N	N
121	20230810	090659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9500	-100	5	-1.04	46975680	4925	9.29	9550	9580	9500	12480	6720	9600	9538.21	0.86	-500	-2970	9766	9682	9536	9452	9306	9725	9495	89	2880	500	7290	10	1	17780753	1689	13.42	1.28	12	0.03	708.00	7399.00	14150	20220817	-32.86	7710	20230103	23.22	12570	-24.42	20230330	7710	23.22	20230103	14150	-32.86	20220817	7710	23.22	20230103	6.94	N	102120	500	88 억	152321	N	N	0	N	N
122	20230809	160648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9600	120	2	1.27	491187540	51649	42.97	9520	9620	9390	12320	6640	9480	9508.90	0.83	-250	6207	9853	9666	9533	9346	9213	9600	9280	89	2840	500	7200	10	1	17780753	1707	13.56	1.30	12	0.29	708.00	7399.00	14150	20220817	-32.16	7710	20230103	24.51	12570	-23.63	20230330	7710	24.51	20230103	14150	-32.16	20220817	7710	24.51	20230103	6.93	N	102120	500	88 억	146995	N	N	0	N	N
123	20230809	150640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9600	120	2	1.27	411683280	43366	36.08	9520	9600	9390	12320	6640	9480	9493.23	0.83	-250	6035	9853	9666	9533	9346	9213	9600	9280	89	2840	500	7200	10	1	17780753	1707	13.56	1.30	12	0.24	708.00	7399.00	14150	20220817	-32.16	7710	20230103	24.51	12570	-23.63	20230330	7710	24.51	20230103	14150	-32.16	20220817	7710	24.51	20230103	6.93	N	102120	500	88 억	146995	N	N	0	N	N
124	20230809	140640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9550	70	2	0.74	354660240	37416	31.13	9520	9570	9390	12320	6640	9480	9478.84	0.83	-250	6544	9853	9666	9533	9346	9213	9600	9280	89	2840	500	7200	10	1	17780753	1698	13.49	1.29	12	0.21	708.00	7399.00	14150	20220817	-32.51	7710	20230103	23.87	12570	-24.03	20230330	7710	23.87	20230103	14150	-32.51	20220817	7710	23.87	20230103	6.93	N	102120	500	88 억	146995	N	N	0	N	N
125	20230809	130654	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9530	50	2	0.53	329138210	34743	28.90	9520	9540	9390	12320	6640	9480	9473.51	0.83	-250	6452	9853	9666	9533	9346	9213	9600	9280	89	2840	500	7200	10	1	17780753	1695	13.46	1.29	12	0.20	708.00	7399.00	14150	20220817	-32.65	7710	20230103	23.61	12570	-24.18	20230330	7710	23.61	20230103	14150	-32.65	20220817	7710	23.61	20230103	6.93	N	102120	500	88 억	146995	N	N	0	N	N
126	20230809	120651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9500	20	2	0.21	272737450	28802	23.96	9520	9540	9390	12320	6640	9480	9469.39	0.83	-250	2239	9853	9666	9533	9346	9213	9600	9280	89	2840	500	7200	10	1	17780753	1689	13.42	1.28	12	0.16	708.00	7399.00	14150	20220817	-32.86	7710	20230103	23.22	12570	-24.42	20230330	7710	23.22	20230103	14150	-32.86	20220817	7710	23.22	20230103	6.93	N	102120	500	88 억	146995	N	N	0	N	N
127	20230809	110649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9490	10	2	0.11	238688270	25212	20.97	9520	9540	9390	12320	6640	9480	9467.25	0.83	-250	618	9853	9666	9533	9346	9213	9600	9280	89	2840	500	7200	10	1	17780753	1687	13.40	1.28	12	0.14	708.00	7399.00	14150	20220817	-32.93	7710	20230103	23.09	12570	-24.50	20230330	7710	23.09	20230103	14150	-32.93	20220817	7710	23.09	20230103	6.93	N	102120	500	88 억	146995	N	N	0	N	N
128	20230809	100638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9460	-20	5	-0.21	173594280	18347	15.26	9520	9540	9390	12320	6640	9480	9461.72	0.83	-250	-386	9853	9666	9533	9346	9213	9600	9280	89	2840	500	7200	10	1	17780753	1682	13.36	1.28	12	0.10	708.00	7399.00	14150	20220817	-33.14	7710	20230103	22.70	12570	-24.74	20230330	7710	22.70	20230103	14150	-33.14	20220817	7710	22.70	20230103	6.93	N	102120	500	88 억	146995	N	N	0	N	N
129	20230809	090641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9520	40	2	0.42	30975970	3257	2.71	9520	9540	9470	12320	6640	9480	9510.60	0.83	-250	-1405	9853	9666	9533	9346	9213	9600	9280	89	2840	500	7200	10	1	17780753	1693	13.45	1.29	12	0.02	708.00	7399.00	14150	20220817	-32.72	7710	20230103	23.48	12570	-24.26	20230330	7710	23.48	20230103	14150	-32.72	20220817	7710	23.48	20230103	6.93	N	102120	500	88 억	146995	N	N	0	N	N
130	20230808	160655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9480	-160	5	-1.66	1141874510	119655	153.63	9680	9720	9400	12530	6750	9640	9543.24	0.93	-750	-19638	9866	9752	9626	9512	9386	9810	9570	89	2890	500	7320	10	1	17780753	1686	13.39	1.28	12	0.67	708.00	7399.00	14150	20220817	-33.00	7710	20230103	22.96	12570	-24.58	20230330	7710	22.96	20230103	14150	-33.00	20220817	7710	22.96	20230103	6.91	N	102120	500	88 억	165950	N	N	0	N	N
131	20230808	150646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9420	-220	5	-2.28	1009621350	105636	135.63	9680	9720	9420	12530	6750	9640	9557.55	0.93	-750	-23151	9866	9752	9626	9512	9386	9810	9570	89	2890	500	7320	10	1	17780753	1675	13.31	1.27	12	0.59	708.00	7399.00	14150	20220817	-33.43	7710	20230103	22.18	12570	-25.06	20230330	7710	22.18	20230103	14150	-33.43	20220817	7710	22.18	20230103	6.91	N	102120	500	88 억	165950	N	N	0	N	N
132	20230808	140643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9520	-120	5	-1.24	718969800	74970	96.26	9680	9720	9510	12530	6750	9640	9590.10	0.93	-750	-15958	9866	9752	9626	9512	9386	9810	9570	89	2890	500	7320	10	1	17780753	1693	13.45	1.29	12	0.42	708.00	7399.00	14150	20220817	-32.72	7710	20230103	23.48	12570	-24.26	20230330	7710	23.48	20230103	14150	-32.72	20220817	7710	23.48	20230103	6.91	N	102120	500	88 억	165950	N	N	0	N	N
133	20230808	130635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9530	-110	5	-1.14	609227530	63442	81.46	9680	9720	9530	12530	6750	9640	9602.91	0.93	-750	-12958	9866	9752	9626	9512	9386	9810	9570	89	2890	500	7320	10	1	17780753	1695	13.46	1.29	12	0.36	708.00	7399.00	14150	20220817	-32.65	7710	20230103	23.61	12570	-24.18	20230330	7710	23.61	20230103	14150	-32.65	20220817	7710	23.61	20230103	6.91	N	102120	500	88 억	165950	N	N	0	N	N
134	20230808	120642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9540	-100	5	-1.04	561126800	58401	74.98	9680	9720	9530	12530	6750	9640	9608.17	0.93	-750	-11491	9866	9752	9626	9512	9386	9810	9570	89	2890	500	7320	10	1	17780753	1696	13.47	1.29	12	0.33	708.00	7399.00	14150	20220817	-32.58	7710	20230103	23.74	12570	-24.11	20230330	7710	23.74	20230103	14150	-32.58	20220817	7710	23.74	20230103	6.91	N	102120	500	88 억	165950	N	N	0	N	N
135	20230808	110633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9530	-110	5	-1.14	506623290	52687	67.65	9680	9720	9530	12530	6750	9640	9615.72	0.93	-750	-9866	9866	9752	9626	9512	9386	9810	9570	89	2890	500	7320	10	1	17780753	1695	13.46	1.29	12	0.30	708.00	7399.00	14150	20220817	-32.65	7710	20230103	23.61	12570	-24.18	20230330	7710	23.61	20230103	14150	-32.65	20220817	7710	23.61	20230103	6.91	N	102120	500	88 억	165950	N	N	0	N	N
136	20230808	100645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9620	-20	5	-0.21	344201500	35704	45.84	9680	9720	9580	12530	6750	9640	9640.42	0.93	-750	-4073	9866	9752	9626	9512	9386	9810	9570	89	2890	500	7320	10	1	17780753	1711	13.59	1.30	12	0.20	708.00	7399.00	14150	20220817	-32.01	7710	20230103	24.77	12570	-23.47	20230330	7710	24.77	20230103	14150	-32.01	20220817	7710	24.77	20230103	6.91	N	102120	500	88 억	165950	N	N	0	N	N
137	20230808	090646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9670	30	2	0.31	37335240	3852	4.95	9680	9720	9660	12530	6750	9640	9692.43	0.93	-750	-36	9866	9752	9626	9512	9386	9810	9570	89	2890	500	7320	10	1	17780753	1719	13.66	1.31	12	0.02	708.00	7399.00	14150	20220817	-31.66	7710	20230103	25.42	12570	-23.07	20230330	7710	25.42	20230103	14150	-31.66	20220817	7710	25.42	20230103	6.91	N	102120	500	88 억	165950	N	N	0	N	N
138	20230807	160641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9640	-70	5	-0.72	744913950	77602	99.33	9520	9740	9500	12620	6800	9710	9599.10	0.99	-875	-9562	9883	9796	9713	9626	9543	9755	9585	89	2910	500	7370	10	1	17780753	1714	13.62	1.30	12	0.44	708.00	7399.00	14150	20220817	-31.87	7710	20230103	25.03	12570	-23.31	20230330	7710	25.03	20230103	14150	-31.87	20220817	7710	25.03	20230103	6.92	N	102120	500	88 억	176512	N	N	1	N	N
139	20230807	150641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9610	-100	5	-1.03	705532640	73507	94.09	9520	9740	9500	12620	6800	9710	9598.17	0.99	-875	-9278	9883	9796	9713	9626	9543	9755	9585	89	2910	500	7370	10	1	17780753	1709	13.57	1.30	12	0.41	708.00	7399.00	14150	20220817	-32.08	7710	20230103	24.64	12570	-23.55	20230330	7710	24.64	20230103	14150	-32.08	20220817	7710	24.64	20230103	6.92	N	102120	500	88 억	176512	N	N	1	N	N
140	20230807	140643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9630	-80	5	-0.82	645840000	67292	86.14	9520	9740	9500	12620	6800	9710	9597.57	0.99	-875	-8428	9883	9796	9713	9626	9543	9755	9585	89	2910	500	7370	10	1	17780753	1712	13.60	1.30	12	0.38	708.00	7399.00	14150	20220817	-31.94	7710	20230103	24.90	12570	-23.39	20230330	7710	24.90	20230103	14150	-31.94	20220817	7710	24.90	20230103	6.92	N	102120	500	88 억	176512	N	N	1	N	N
141	20230807	130637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9680	-30	5	-0.31	580509240	60509	77.45	9520	9740	9500	12620	6800	9710	9593.77	0.99	-875	-6530	9883	9796	9713	9626	9543	9755	9585	89	2910	500	7370	10	1	17780753	1721	13.67	1.31	12	0.34	708.00	7399.00	14150	20220817	-31.59	7710	20230103	25.55	12570	-22.99	20230330	7710	25.55	20230103	14150	-31.59	20220817	7710	25.55	20230103	6.92	N	102120	500	88 억	176512	N	N	1	N	N
142	20230807	120636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9730	20	2	0.21	541358430	56473	72.29	9520	9740	9500	12620	6800	9710	9586.15	0.99	-875	-5626	9883	9796	9713	9626	9543	9755	9585	89	2910	500	7370	10	1	17780753	1730	13.74	1.32	12	0.32	708.00	7399.00	14150	20220817	-31.24	7710	20230103	26.20	12570	-22.59	20230330	7710	26.20	20230103	14150	-31.24	20220817	7710	26.20	20230103	6.92	N	102120	500	88 억	176512	N	N	1	N	N
143	20230807	110632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9660	-50	5	-0.51	455846190	47637	60.98	9520	9740	9500	12620	6800	9710	9569.16	0.99	-875	-8257	9883	9796	9713	9626	9543	9755	9585	89	2910	500	7370	10	1	17780753	1718	13.64	1.31	12	0.27	708.00	7399.00	14150	20220817	-31.73	7710	20230103	25.29	12570	-23.15	20230330	7710	25.29	20230103	14150	-31.73	20220817	7710	25.29	20230103	6.92	N	102120	500	88 억	176512	N	N	1	N	N
144	20230807	100638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9660	-50	5	-0.51	373469760	39084	50.03	9520	9740	9500	12620	6800	9710	9555.57	0.99	-875	-9852	9883	9796	9713	9626	9543	9755	9585	89	2910	500	7370	10	1	17780753	1718	13.64	1.31	12	0.22	708.00	7399.00	14150	20220817	-31.73	7710	20230103	25.29	12570	-23.15	20230330	7710	25.29	20230103	14150	-31.73	20220817	7710	25.29	20230103	6.92	N	102120	500	88 억	176512	N	N	1	N	N
145	20230807	090637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9510	-200	5	-2.06	164491410	17273	22.11	9520	9660	9500	12620	6800	9710	9523.04	0.99	-875	-3013	9883	9796	9713	9626	9543	9755	9585	89	2910	500	7370	10	1	17780753	1691	13.43	1.29	12	0.10	708.00	7399.00	14150	20220817	-32.79	7710	20230103	23.35	12570	-24.34	20230330	7710	23.35	20230103	14150	-32.79	20220817	7710	23.35	20230103	6.92	N	102120	500	88 억	176512	N	N	1	N	N
146	20230804	160632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9710	-60	5	-0.61	748624700	77236	59.67	9760	9800	9630	12700	6840	9770	9692.48	1.08	0	-14056	9950	9860	9710	9620	9470	9905	9665	89	2930	500	7420	10	1	17780753	1727	13.71	1.31	12	0.43	708.00	7399.00	14150	20220817	-31.38	7710	20230103	25.94	12570	-22.75	20230330	7710	25.94	20230103	14150	-31.38	20220817	7710	25.94	20230103	6.91	N	102120	500	88 억	192807	N	N	1	N	N
147	20230804	150632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9700	-70	5	-0.72	708991750	73153	56.52	9760	9800	9630	12700	6840	9770	9691.82	1.08	0	-14549	9950	9860	9710	9620	9470	9905	9665	89	2930	500	7420	10	1	17780753	1725	13.70	1.31	12	0.41	708.00	7399.00	14150	20220817	-31.45	7710	20230103	25.81	12570	-22.83	20230330	7710	25.81	20230103	14150	-31.45	20220817	7710	25.81	20230103	6.91	N	102120	500	88 억	192807	N	N	20	N	N
148	20230804	140641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9670	-100	5	-1.02	625574260	64535	49.86	9760	9800	9630	12700	6840	9770	9693.47	1.08	0	-14256	9950	9860	9710	9620	9470	9905	9665	89	2930	500	7420	10	1	17780753	1719	13.66	1.31	12	0.36	708.00	7399.00	14150	20220817	-31.66	7710	20230103	25.42	12570	-23.07	20230330	7710	25.42	20230103	14150	-31.66	20220817	7710	25.42	20230103	6.91	N	102120	500	88 억	192807	N	N	20	N	N
149	20230804	130630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9700	-70	5	-0.72	495143860	51051	39.44	9760	9800	9630	12700	6840	9770	9698.89	1.08	0	-14281	9950	9860	9710	9620	9470	9905	9665	89	2930	500	7420	10	1	17780753	1725	13.70	1.31	12	0.29	708.00	7399.00	14150	20220817	-31.45	7710	20230103	25.81	12570	-22.83	20230330	7710	25.81	20230103	14150	-31.45	20220817	7710	25.81	20230103	6.91	N	102120	500	88 억	192807	N	N	20	N	N
150	20230804	120630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9690	-80	5	-0.82	461394050	47567	36.75	9760	9800	9630	12700	6840	9770	9699.76	1.08	0	-13004	9950	9860	9710	9620	9470	9905	9665	89	2930	500	7420	10	1	17780753	1723	13.69	1.31	12	0.27	708.00	7399.00	14150	20220817	-31.52	7710	20230103	25.68	12570	-22.91	20230330	7710	25.68	20230103	14150	-31.52	20220817	7710	25.68	20230103	6.91	N	102120	500	88 억	192807	N	N	20	N	N
151	20230804	110635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9670	-100	5	-1.02	412933120	42547	32.87	9760	9800	9630	12700	6840	9770	9705.22	1.08	0	-11685	9950	9860	9710	9620	9470	9905	9665	89	2930	500	7420	10	1	17780753	1719	13.66	1.31	12	0.24	708.00	7399.00	14150	20220817	-31.66	7710	20230103	25.42	12570	-23.07	20230330	7710	25.42	20230103	14150	-31.66	20220817	7710	25.42	20230103	6.91	N	102120	500	88 억	192807	N	N	20	N	N
152	20230804	100626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9730	-40	5	-0.41	293457080	30194	23.33	9760	9800	9660	12700	6840	9770	9718.92	1.08	0	-8950	9950	9860	9710	9620	9470	9905	9665	89	2930	500	7420	10	1	17780753	1730	13.74	1.32	12	0.17	708.00	7399.00	14150	20220817	-31.24	7710	20230103	26.20	12570	-22.59	20230330	7710	26.20	20230103	14150	-31.24	20220817	7710	26.20	20230103	6.91	N	102120	500	88 억	192807	N	N	20	N	N
153	20230804	090625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9710	-60	5	-0.61	38514930	3960	3.06	9760	9770	9660	12700	6840	9770	9725.10	1.08	0	-2914	9950	9860	9710	9620	9470	9905	9665	89	2930	500	7420	10	1	17780753	1727	13.71	1.31	12	0.02	708.00	7399.00	14150	20220817	-31.38	7710	20230103	25.94	12570	-22.75	20230330	7710	25.94	20230103	14150	-31.38	20220817	7710	25.94	20230103	6.91	N	102120	500	88 억	192807	N	N	20	N	N
154	20230803	160627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9770	-30	5	-0.31	1239926710	128260	59.38	9730	9800	9560	12740	6860	9800	9667.10	1.18	-625	-16457	10320	10060	9880	9620	9440	9970	9530	89	2940	500	7440	10	1	17780753	1737	13.80	1.32	12	0.72	708.00	7399.00	14150	20220817	-30.95	7710	20230103	26.72	12570	-22.28	20230330	7710	26.72	20230103	14150	-30.95	20220817	7710	26.72	20230103	6.84	N	102120	500	88 억	209602	N	N	20	N	N
155	20230803	150630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9730	-70	5	-0.71	1178810050	121975	56.47	9730	9800	9560	12740	6860	9800	9664.30	1.18	-625	-15691	10320	10060	9880	9620	9440	9970	9530	89	2940	500	7440	10	1	17780753	1730	13.74	1.32	12	0.69	708.00	7399.00	14150	20220817	-31.24	7710	20230103	26.20	12570	-22.59	20230330	7710	26.20	20230103	14150	-31.24	20220817	7710	26.20	20230103	6.84	N	102120	500	88 억	209602	N	N	0	N	N
156	20230803	140625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9660	-140	5	-1.43	1099985480	113842	52.70	9730	9800	9560	12740	6860	9800	9662.33	1.18	-625	-17026	10320	10060	9880	9620	9440	9970	9530	89	2940	500	7440	10	1	17780753	1718	13.64	1.31	12	0.64	708.00	7399.00	14150	20220817	-31.73	7710	20230103	25.29	12570	-23.15	20230330	7710	25.29	20230103	14150	-31.73	20220817	7710	25.29	20230103	6.84	N	102120	500	88 억	209602	N	N	0	N	N
157	20230803	130629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9660	-140	5	-1.43	1001659080	103677	48.00	9730	9800	9560	12740	6860	9800	9661.28	1.18	-625	-23927	10320	10060	9880	9620	9440	9970	9530	89	2940	500	7440	10	1	17780753	1718	13.64	1.31	12	0.58	708.00	7399.00	14150	20220817	-31.73	7710	20230103	25.29	12570	-23.15	20230330	7710	25.29	20230103	14150	-31.73	20220817	7710	25.29	20230103	6.84	N	102120	500	88 억	209602	N	N	0	N	N
158	20230803	120631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9610	-190	5	-1.94	928084860	96047	44.46	9730	9800	9560	12740	6860	9800	9662.75	1.18	-625	-25987	10320	10060	9880	9620	9440	9970	9530	89	2940	500	7440	10	1	17780753	1709	13.57	1.30	12	0.54	708.00	7399.00	14150	20220817	-32.08	7710	20230103	24.64	12570	-23.55	20230330	7710	24.64	20230103	14150	-32.08	20220817	7710	24.64	20230103	6.84	N	102120	500	88 억	209602	N	N	0	N	N
159	20230803	110623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9640	-160	5	-1.63	663038950	68439	31.68	9730	9800	9620	12740	6860	9800	9687.95	1.18	-625	-14955	10320	10060	9880	9620	9440	9970	9530	89	2940	500	7440	10	1	17780753	1714	13.62	1.30	12	0.38	708.00	7399.00	14150	20220817	-31.87	7710	20230103	25.03	12570	-23.31	20230330	7710	25.03	20230103	14150	-31.87	20220817	7710	25.03	20230103	6.84	N	102120	500	88 억	209602	N	N	0	N	N
160	20230803	100622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9680	-120	5	-1.22	416501700	42930	19.87	9730	9800	9630	12740	6860	9800	9701.77	1.18	-625	-4450	10320	10060	9880	9620	9440	9970	9530	89	2940	500	7440	10	1	17780753	1721	13.67	1.31	12	0.24	708.00	7399.00	14150	20220817	-31.59	7710	20230103	25.55	12570	-22.99	20230330	7710	25.55	20230103	14150	-31.59	20220817	7710	25.55	20230103	6.84	N	102120	500	88 억	209602	N	N	0	N	N
161	20230803	090621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9660	-140	5	-1.43	106139370	10936	5.06	9730	9750	9660	12740	6860	9800	9705.07	1.18	-625	-2577	10320	10060	9880	9620	9440	9970	9530	89	2940	500	7440	10	1	17780753	1718	13.64	1.31	12	0.06	708.00	7399.00	14150	20220817	-31.73	7710	20230103	25.29	12570	-23.15	20230330	7710	25.29	20230103	14150	-31.73	20220817	7710	25.29	20230103	6.84	N	102120	500	88 억	209602	N	N	0	N	N
162	20230802	160626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9800	-260	5	-2.58	2098875180	212159	80.81	10070	10140	9700	13070	7050	10060	9892.86	1.55	1000	-63264	10373	10216	10063	9906	9753	10140	9830	89	3010	500	7640	10	1	17780753	1743	13.84	1.32	12	1.19	708.00	7399.00	14150	20220817	-30.74	7710	20230103	27.11	12570	-22.04	20230330	7710	27.11	20230103	14150	-30.74	20220817	7710	27.11	20230103	6.69	N	102120	500	88 억	275551	N	N	109	N	N
163	20230802	150634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9790	-270	5	-2.68	1978180610	199839	76.11	10070	10140	9700	13070	7050	10060	9898.71	1.55	1000	-58276	10373	10216	10063	9906	9753	10140	9830	89	3010	500	7640	10	1	17780753	1741	13.83	1.32	12	1.12	708.00	7399.00	14150	20220817	-30.81	7710	20230103	26.98	12570	-22.12	20230330	7710	26.98	20230103	14150	-30.81	20220817	7710	26.98	20230103	6.69	N	102120	500	88 억	275551	N	N	109	N	N
164	20230802	140628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9760	-300	5	-2.98	1858531700	187561	71.44	10070	10140	9700	13070	7050	10060	9908.78	1.55	1000	-56142	10373	10216	10063	9906	9753	10140	9830	89	3010	500	7640	10	1	17780753	1735	13.79	1.32	12	1.05	708.00	7399.00	14150	20220817	-31.02	7710	20230103	26.59	12570	-22.35	20230330	7710	26.59	20230103	14150	-31.02	20220817	7710	26.59	20230103	6.69	N	102120	500	88 억	275551	N	N	109	N	N
165	20230802	130624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9880	-180	5	-1.79	1204942880	120749	45.99	10070	10140	9860	13070	7050	10060	9978.77	1.55	1000	-33879	10373	10216	10063	9906	9753	10140	9830	89	3010	500	7640	10	1	17780753	1757	13.95	1.34	12	0.68	708.00	7399.00	14150	20220817	-30.18	7710	20230103	28.15	12570	-21.40	20230330	7710	28.15	20230103	14150	-30.18	20220817	7710	28.15	20230103	6.69	N	102120	500	88 억	275551	N	N	109	N	N
166	20230802	120619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9950	-110	5	-1.09	1071565340	107257	40.85	10070	10140	9860	13070	7050	10060	9990.50	1.55	1000	-30380	10373	10216	10063	9906	9753	10140	9830	89	3010	500	7640	10	1	17780753	1769	14.05	1.34	12	0.60	708.00	7399.00	14150	20220817	-29.68	7710	20230103	29.05	12570	-20.84	20230330	7710	29.05	20230103	14150	-29.68	20220817	7710	29.05	20230103	6.69	N	102120	500	88 억	275551	N	N	109	N	N
167	20230802	110619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9940	-120	5	-1.19	806101100	80469	30.65	10070	10140	9920	13070	7050	10060	10017.43	1.55	1000	-16120	10373	10216	10063	9906	9753	10140	9830	89	3010	500	7640	10	1	17780753	1767	14.04	1.34	12	0.45	708.00	7399.00	14150	20220817	-29.75	7710	20230103	28.92	12570	-20.92	20230330	7710	28.92	20230103	14150	-29.75	20220817	7710	28.92	20230103	6.69	N	102120	500	88 억	275551	N	N	109	N	N
168	20230802	100620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10040	-20	5	-0.20	424916210	42254	16.09	10070	10140	9960	13070	7050	10060	10056.22	1.55	1000	2427	10373	10216	10063	9906	9753	10140	9830	89	3010	500	7640	10	1	17780753	1785	14.18	1.36	12	0.24	708.00	7399.00	14150	20220817	-29.05	7710	20230103	30.22	12570	-20.13	20230330	7710	30.22	20230103	14150	-29.05	20220817	7710	30.22	20230103	6.69	N	102120	500	88 억	275551	N	N	109	N	N
169	20230802	090620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10000	-60	5	-0.60	63620830	6345	2.42	10070	10080	9960	13070	7050	10060	10025.85	1.55	1000	1152	10373	10216	10063	9906	9753	10140	9830	89	3010	500	7640	10	1	17780753	1778	14.12	1.35	12	0.04	708.00	7399.00	14150	20220817	-29.33	7710	20230103	29.70	12570	-20.45	20230330	7710	29.70	20230103	14150	-29.33	20220817	7710	29.70	20230103	6.69	N	102120	500	88 억	275551	N	N	109	N	N
170	20230801	160622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10060	-110	5	-1.08	2607779980	260808	174.22	10210	10220	9910	13220	7120	10170	9998.67	1.47	-1125	12809	10543	10356	10243	10056	9943	10300	10000	89	3050	500	7720	10	1	17780753	1789	14.21	1.36	12	1.47	708.00	7399.00	14150	20220817	-28.90	7710	20230103	30.48	12570	-19.97	20230330	7710	30.48	20230103	14150	-28.90	20220817	7710	30.48	20230103	6.73	N	102120	500	88 억	262109	N	N	109	N	N
171	20230801	150618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10020	-150	5	-1.47	2491745310	249258	166.50	10210	10220	9910	13220	7120	10170	9996.65	1.47	-1125	7751	10543	10356	10243	10056	9943	10300	10000	89	3050	500	7720	10	1	17780753	1782	14.15	1.35	12	1.40	708.00	7399.00	14150	20220817	-29.19	7710	20230103	29.96	12570	-20.29	20230330	7710	29.96	20230103	14150	-29.19	20220817	7710	29.96	20230103	6.73	N	102120	500	88 억	262109	N	N	278	N	N
172	20230801	140630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10010	-160	5	-1.57	2366598040	236739	158.14	10210	10220	9910	13220	7120	10170	9996.65	1.47	-1125	5663	10543	10356	10243	10056	9943	10300	10000	89	3050	500	7720	10	1	17780753	1780	14.14	1.35	12	1.33	708.00	7399.00	14150	20220817	-29.26	7710	20230103	29.83	12570	-20.37	20230330	7710	29.83	20230103	14150	-29.26	20220817	7710	29.83	20230103	6.73	N	102120	500	88 억	262109	N	N	278	N	N
173	20230801	130616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10020	-150	5	-1.47	2004382610	200431	133.89	10210	10220	9910	13220	7120	10170	10000.36	1.47	-1125	8719	10543	10356	10243	10056	9943	10300	10000	89	3050	500	7720	10	1	17780753	1782	14.15	1.35	12	1.13	708.00	7399.00	14150	20220817	-29.19	7710	20230103	29.96	12570	-20.29	20230330	7710	29.96	20230103	14150	-29.19	20220817	7710	29.96	20230103	6.73	N	102120	500	88 억	262109	N	N	278	N	N
174	20230801	120617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9990	-180	5	-1.77	1737137890	173718	116.04	10210	10220	9910	13220	7120	10170	9999.76	1.47	-1125	-4371	10543	10356	10243	10056	9943	10300	10000	89	3050	500	7720	10	1	17780753	1776	14.11	1.35	12	0.98	708.00	7399.00	14150	20220817	-29.40	7710	20230103	29.57	12570	-20.53	20230330	7710	29.57	20230103	14150	-29.40	20220817	7710	29.57	20230103	6.73	N	102120	500	88 억	262109	N	N	278	N	N
175	20230801	110614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9980	-190	5	-1.87	1115110370	111197	74.28	10210	10220	9920	13220	7120	10170	10028.24	1.47	-1125	-25244	10543	10356	10243	10056	9943	10300	10000	89	3050	500	7720	10	1	17780753	1775	14.10	1.35	12	0.63	708.00	7399.00	14150	20220817	-29.47	7710	20230103	29.44	12570	-20.60	20230330	7710	29.44	20230103	14150	-29.47	20220817	7710	29.44	20230103	6.73	N	102120	500	88 억	262109	N	N	278	N	N
176	20230801	100618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9960	-210	5	-2.06	804956380	80138	53.53	10210	10220	9920	13220	7120	10170	10044.63	1.47	-1125	-27132	10543	10356	10243	10056	9943	10300	10000	89	3050	500	7720	10	1	17780753	1771	14.07	1.35	12	0.45	708.00	7399.00	14150	20220817	-29.61	7710	20230103	29.18	12570	-20.76	20230330	7710	29.18	20230103	14150	-29.61	20220817	7710	29.18	20230103	6.73	N	102120	500	88 억	262109	N	N	278	N	N
177	20230801	090612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10110	-60	5	-0.59	72011310	7094	4.74	10210	10210	10110	13220	7120	10170	10151.02	1.47	-1125	-2861	10543	10356	10243	10056	9943	10300	10000	89	3050	500	7720	10	1	17780753	1798	14.28	1.37	12	0.04	708.00	7399.00	14150	20220817	-28.55	7710	20230103	31.13	12570	-19.57	20230330	7710	31.13	20230103	14150	-28.55	20220817	7710	31.13	20230103	6.73	N	102120	500	88 억	262109	N	N	278	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History