KissMeData/036200/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160434	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	90	2	1.08	1311559550	157119	84.64	8390	8420	8280	10810	5830	8320	8347.20	5.59	30423	8506	8412	8366	8272	8226	8390	8250	153	2490	500	5820	10	1	30664223	2579	13.16	1.27	12	0.51	639.00	6623.00	10540	20230717	-20.21	5370	20230103	56.61	10540	-20.21	20230717	5370	56.61	20230103	10540	-20.21	20230717	5370	56.61	20230103	4.68	N	036200	500	153 억	1714461	N	N	20	N	N
3	20230831	150541	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8380	60	2	0.72	1170324320	140309	75.58	8390	8420	8280	10810	5830	8320	8341.05	5.59	27880	8506	8412	8366	8272	8226	8390	8250	153	2490	500	5820	10	1	30664223	2570	13.11	1.27	12	0.46	639.00	6623.00	10540	20230717	-20.49	5370	20230103	56.05	10540	-20.49	20230717	5370	56.05	20230103	10540	-20.49	20230717	5370	56.05	20230103	4.68	N	036200	500	153 억	1714461	N	N	3	N	N
4	20230831	140607	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	40	2	0.48	950130330	114046	61.43	8390	8400	8280	10810	5830	8320	8331.11	5.59	26655	8506	8412	8366	8272	8226	8390	8250	153	2490	500	5820	10	1	30664223	2564	13.08	1.26	12	0.37	639.00	6623.00	10540	20230717	-20.68	5370	20230103	55.68	10540	-20.68	20230717	5370	55.68	20230103	10540	-20.68	20230717	5370	55.68	20230103	4.68	N	036200	500	153 억	1714461	N	N	3	N	N
5	20230831	130552	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8350	30	2	0.36	738661240	88730	47.80	8390	8400	8280	10810	5830	8320	8324.82	5.59	19342	8506	8412	8366	8272	8226	8390	8250	153	2490	500	5820	10	1	30664223	2560	13.07	1.26	12	0.29	639.00	6623.00	10540	20230717	-20.78	5370	20230103	55.49	10540	-20.78	20230717	5370	55.49	20230103	10540	-20.78	20230717	5370	55.49	20230103	4.68	N	036200	500	153 억	1714461	N	N	3	N	N
6	20230831	120600	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8330	10	2	0.12	598884160	71913	38.74	8390	8400	8280	10810	5830	8320	8327.90	5.59	8825	8506	8412	8366	8272	8226	8390	8250	153	2490	500	5820	10	1	30664223	2554	13.04	1.26	12	0.23	639.00	6623.00	10540	20230717	-20.97	5370	20230103	55.12	10540	-20.97	20230717	5370	55.12	20230103	10540	-20.97	20230717	5370	55.12	20230103	4.68	N	036200	500	153 억	1714461	N	N	3	N	N
7	20230831	110818	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	0	3	0.00	435925020	52275	28.16	8390	8400	8300	10810	5830	8320	8339.07	5.59	6698	8506	8412	8366	8272	8226	8390	8250	153	2490	500	5820	10	1	30664223	2551	13.02	1.26	12	0.17	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.68	N	036200	500	153 억	1714461	N	N	3	N	N
8	20230831	100631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8340	20	2	0.24	329062080	39442	21.25	8390	8400	8300	10810	5830	8320	8342.94	5.59	1850	8506	8412	8366	8272	8226	8390	8250	153	2490	500	5820	10	1	30664223	2557	13.05	1.26	12	0.13	639.00	6623.00	10540	20230717	-20.87	5370	20230103	55.31	10540	-20.87	20230717	5370	55.31	20230103	10540	-20.87	20230717	5370	55.31	20230103	4.68	N	036200	500	153 억	1714461	N	N	3	N	N
9	20230831	090520	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8350	30	2	0.36	46744440	5592	3.01	8390	8390	8330	10810	5830	8320	8359.16	5.59	-2517	8506	8412	8366	8272	8226	8390	8250	153	2490	500	5820	10	1	30664223	2560	13.07	1.26	12	0.02	639.00	6623.00	10540	20230717	-20.78	5370	20230103	55.49	10540	-20.78	20230717	5370	55.49	20230103	10540	-20.78	20230717	5370	55.49	20230103	4.68	N	036200	500	153 억	1714461	N	N	3	N	N
10	20230830	160438	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	80	2	0.97	1544388760	183990	87.46	8340	8460	8320	10710	5770	8240	8394.13	5.47	37513	8406	8322	8216	8132	8026	8365	8175	153	2470	500	5760	10	1	30664223	2551	13.02	1.26	12	0.60	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.62	N	036200	500	153 억	1676997	N	N	3	N	N
11	20230830	150527	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8370	130	2	1.58	1313943170	156349	74.32	8340	8460	8340	10710	5770	8240	8403.91	5.47	29049	8406	8322	8216	8132	8026	8365	8175	153	2470	500	5760	10	1	30664223	2567	13.10	1.26	12	0.51	639.00	6623.00	10540	20230717	-20.59	5370	20230103	55.87	10540	-20.59	20230717	5370	55.87	20230103	10540	-20.59	20230717	5370	55.87	20230103	4.62	N	036200	500	153 억	1676997	N	N	4	N	N
12	20230830	140554	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	170	2	2.06	1093937520	130088	61.84	8340	8460	8340	10710	5770	8240	8409.21	5.47	20967	8406	8322	8216	8132	8026	8365	8175	153	2470	500	5760	10	1	30664223	2579	13.16	1.27	12	0.42	639.00	6623.00	10540	20230717	-20.21	5370	20230103	56.61	10540	-20.21	20230717	5370	56.61	20230103	10540	-20.21	20230717	5370	56.61	20230103	4.62	N	036200	500	153 억	1676997	N	N	4	N	N
13	20230830	130542	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	180	2	2.18	975058230	115957	55.12	8340	8460	8340	10710	5770	8240	8408.79	5.47	23969	8406	8322	8216	8132	8026	8365	8175	153	2470	500	5760	10	1	30664223	2582	13.18	1.27	12	0.38	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.62	N	036200	500	153 억	1676997	N	N	4	N	N
14	20230830	120553	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8430	190	2	2.31	877105010	104345	49.60	8340	8460	8340	10710	5770	8240	8405.82	5.47	21872	8406	8322	8216	8132	8026	8365	8175	153	2470	500	5760	10	1	30664223	2585	13.19	1.27	12	0.34	639.00	6623.00	10540	20230717	-20.02	5370	20230103	56.98	10540	-20.02	20230717	5370	56.98	20230103	10540	-20.02	20230717	5370	56.98	20230103	4.62	N	036200	500	153 억	1676997	N	N	4	N	N
15	20230830	110818	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8440	200	2	2.43	770935270	91735	43.61	8340	8460	8340	10710	5770	8240	8403.94	5.47	17420	8406	8322	8216	8132	8026	8365	8175	153	2470	500	5760	10	1	30664223	2588	13.21	1.27	12	0.30	639.00	6623.00	10540	20230717	-19.92	5370	20230103	57.17	10540	-19.92	20230717	5370	57.17	20230103	10540	-19.92	20230717	5370	57.17	20230103	4.62	N	036200	500	153 억	1676997	N	N	4	N	N
16	20230830	100618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	170	2	2.06	607634200	72349	34.39	8340	8460	8340	10710	5770	8240	8398.65	5.47	10709	8406	8322	8216	8132	8026	8365	8175	153	2470	500	5760	10	1	30664223	2579	13.16	1.27	12	0.24	639.00	6623.00	10540	20230717	-20.21	5370	20230103	56.61	10540	-20.21	20230717	5370	56.61	20230103	10540	-20.21	20230717	5370	56.61	20230103	4.62	N	036200	500	153 억	1676997	N	N	4	N	N
17	20230830	090514	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8390	150	2	1.82	109427840	13057	6.21	8340	8420	8340	10710	5770	8240	8380.78	5.47	5265	8406	8322	8216	8132	8026	8365	8175	153	2470	500	5760	10	1	30664223	2573	13.13	1.27	12	0.04	639.00	6623.00	10540	20230717	-20.40	5370	20230103	56.24	10540	-20.40	20230717	5370	56.24	20230103	10540	-20.40	20230717	5370	56.24	20230103	4.62	N	036200	500	153 억	1676997	N	N	4	N	N
18	20230829	160433	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8240	160	2	1.98	1719324980	209797	81.18	8170	8300	8110	10500	5660	8080	8195.10	5.31	48836	8326	8202	8106	7982	7886	8155	7935	153	2420	500	5650	10	1	30664223	2527	12.90	1.24	12	0.68	639.00	6623.00	10540	20230717	-21.82	5370	20230103	53.45	10540	-21.82	20230717	5370	53.45	20230103	10540	-21.82	20230717	5370	53.45	20230103	4.56	N	036200	500	153 억	1628164	N	N	4	N	N
19	20230829	150530	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	120	2	1.49	1639411150	200083	77.42	8170	8300	8110	10500	5660	8080	8193.66	5.31	47841	8326	8202	8106	7982	7886	8155	7935	153	2420	500	5650	10	1	30664223	2514	12.83	1.24	12	0.65	639.00	6623.00	10540	20230717	-22.20	5370	20230103	52.70	10540	-22.20	20230717	5370	52.70	20230103	10540	-22.20	20230717	5370	52.70	20230103	4.56	N	036200	500	153 억	1628164	N	N	7	N	N
20	20230829	140609	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	90	2	1.11	1466891420	179056	69.28	8170	8300	8110	10500	5660	8080	8192.36	5.31	36157	8326	8202	8106	7982	7886	8155	7935	153	2420	500	5650	10	1	30664223	2505	12.79	1.23	12	0.58	639.00	6623.00	10540	20230717	-22.49	5370	20230103	52.14	10540	-22.49	20230717	5370	52.14	20230103	10540	-22.49	20230717	5370	52.14	20230103	4.56	N	036200	500	153 억	1628164	N	N	7	N	N
21	20230829	130544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	130	2	1.61	1312556290	160244	62.00	8170	8300	8110	10500	5660	8080	8190.99	5.31	34904	8326	8202	8106	7982	7886	8155	7935	153	2420	500	5650	10	1	30664223	2518	12.85	1.24	12	0.52	639.00	6623.00	10540	20230717	-22.11	5370	20230103	52.89	10540	-22.11	20230717	5370	52.89	20230103	10540	-22.11	20230717	5370	52.89	20230103	4.56	N	036200	500	153 억	1628164	N	N	7	N	N
22	20230829	120602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	110	2	1.36	1141847450	139450	53.96	8170	8300	8110	10500	5660	8080	8188.22	5.31	23226	8326	8202	8106	7982	7886	8155	7935	153	2420	500	5650	10	1	30664223	2511	12.82	1.24	12	0.45	639.00	6623.00	10540	20230717	-22.30	5370	20230103	52.51	10540	-22.30	20230717	5370	52.51	20230103	10540	-22.30	20230717	5370	52.51	20230103	4.56	N	036200	500	153 억	1628164	N	N	7	N	N
23	20230829	110915	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	90	2	1.11	908900510	111067	42.98	8170	8300	8110	10500	5660	8080	8183.35	5.31	7087	8326	8202	8106	7982	7886	8155	7935	153	2420	500	5650	10	1	30664223	2505	12.79	1.23	12	0.36	639.00	6623.00	10540	20230717	-22.49	5370	20230103	52.14	10540	-22.49	20230717	5370	52.14	20230103	10540	-22.49	20230717	5370	52.14	20230103	4.56	N	036200	500	153 억	1628164	N	N	7	N	N
24	20230829	100637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	60	2	0.74	719705040	87842	33.99	8170	8300	8110	10500	5660	8080	8193.18	5.31	8004	8326	8202	8106	7982	7886	8155	7935	153	2420	500	5650	10	1	30664223	2496	12.74	1.23	12	0.29	639.00	6623.00	10540	20230717	-22.77	5370	20230103	51.58	10540	-22.77	20230717	5370	51.58	20230103	10540	-22.77	20230717	5370	51.58	20230103	4.56	N	036200	500	153 억	1628164	N	N	7	N	N
25	20230829	090424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8140	60	2	0.74	123489980	15095	5.84	8170	8230	8140	10500	5660	8080	8180.85	5.31	6646	8326	8202	8106	7982	7886	8155	7935	153	2420	500	5650	10	1	30664223	2496	12.74	1.23	12	0.05	639.00	6623.00	10540	20230717	-22.77	5370	20230103	51.58	10540	-22.77	20230717	5370	51.58	20230103	10540	-22.77	20230717	5370	51.58	20230103	4.56	N	036200	500	153 억	1628164	N	N	7	N	N
26	20230828	160421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8080	-90	5	-1.10	2075199630	256908	148.46	8200	8230	8010	10620	5720	8170	8077.59	5.25	-35938	8383	8276	8203	8096	8023	8240	8060	153	2450	500	5710	10	1	30664223	2478	12.64	1.22	12	0.84	639.00	6623.00	10540	20230717	-23.34	5370	20230103	50.47	10540	-23.34	20230717	5370	50.47	20230103	10540	-23.34	20230717	5370	50.47	20230103	4.68	N	036200	500	153 억	1609328	N	N	7	N	N
27	20230828	150426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8070	-100	5	-1.22	1965379640	243308	140.60	8200	8230	8010	10620	5720	8170	8077.74	5.25	-35303	8383	8276	8203	8096	8023	8240	8060	153	2450	500	5710	10	1	30664223	2475	12.63	1.22	12	0.79	639.00	6623.00	10540	20230717	-23.43	5370	20230103	50.28	10540	-23.43	20230717	5370	50.28	20230103	10540	-23.43	20230717	5370	50.28	20230103	4.68	N	036200	500	153 억	1609328	N	N	1	N	N
28	20230828	140428	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	-120	5	-1.47	1604850830	198558	114.74	8200	8230	8010	10620	5720	8170	8082.53	5.25	-42270	8383	8276	8203	8096	8023	8240	8060	153	2450	500	5710	10	1	30664223	2468	12.60	1.22	12	0.65	639.00	6623.00	10540	20230717	-23.62	5370	20230103	49.91	10540	-23.62	20230717	5370	49.91	20230103	10540	-23.62	20230717	5370	49.91	20230103	4.68	N	036200	500	153 억	1609328	N	N	1	N	N
29	20230828	130431	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8050	-120	5	-1.47	1162862450	143518	82.93	8200	8230	8040	10620	5720	8170	8102.55	5.25	-40044	8383	8276	8203	8096	8023	8240	8060	153	2450	500	5710	10	1	30664223	2468	12.60	1.22	12	0.47	639.00	6623.00	10540	20230717	-23.62	5370	20230103	49.91	10540	-23.62	20230717	5370	49.91	20230103	10540	-23.62	20230717	5370	49.91	20230103	4.68	N	036200	500	153 억	1609328	N	N	1	N	N
30	20230828	120427	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8060	-110	5	-1.35	863540600	106389	61.48	8200	8230	8050	10620	5720	8170	8116.82	5.25	-30169	8383	8276	8203	8096	8023	8240	8060	153	2450	500	5710	10	1	30664223	2472	12.61	1.22	12	0.35	639.00	6623.00	10540	20230717	-23.53	5370	20230103	50.09	10540	-23.53	20230717	5370	50.09	20230103	10540	-23.53	20230717	5370	50.09	20230103	4.68	N	036200	500	153 억	1609328	N	N	1	N	N
31	20230828	110424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	-80	5	-0.98	556428110	68357	39.50	8200	8230	8090	10620	5720	8170	8140.03	5.25	-16122	8383	8276	8203	8096	8023	8240	8060	153	2450	500	5710	10	1	30664223	2481	12.66	1.22	12	0.22	639.00	6623.00	10540	20230717	-23.24	5370	20230103	50.65	10540	-23.24	20230717	5370	50.65	20230103	10540	-23.24	20230717	5370	50.65	20230103	4.68	N	036200	500	153 억	1609328	N	N	1	N	N
32	20230828	100419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8110	-60	5	-0.73	316833630	38865	22.46	8200	8230	8090	10620	5720	8170	8152.16	5.25	-3293	8383	8276	8203	8096	8023	8240	8060	153	2450	500	5710	10	1	30664223	2487	12.69	1.22	12	0.13	639.00	6623.00	10540	20230717	-23.06	5370	20230103	51.02	10540	-23.06	20230717	5370	51.02	20230103	10540	-23.06	20230717	5370	51.02	20230103	4.68	N	036200	500	153 억	1609328	N	N	1	N	N
33	20230828	090426	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	30	2	0.37	34166010	4165	2.41	8200	8220	8190	10620	5720	8170	8203.13	5.25	-1357	8383	8276	8203	8096	8023	8240	8060	153	2450	500	5710	10	1	30664223	2514	12.83	1.24	12	0.01	639.00	6623.00	10540	20230717	-22.20	5370	20230103	52.70	10540	-22.20	20230717	5370	52.70	20230103	10540	-22.20	20230717	5370	52.70	20230103	4.68	N	036200	500	153 억	1609328	N	N	1	N	N
34	20230825	160423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	-280	5	-3.31	1400082220	171042	59.89	8230	8310	8130	10980	5920	8450	8185.60	5.30	-26330	8643	8546	8423	8326	8203	8595	8375	153	2530	500	5910	10	1	30664223	2505	12.79	1.23	12	0.56	639.00	6623.00	10540	20230717	-22.49	5370	20230103	52.14	10540	-22.49	20230717	5370	52.14	20230103	10540	-22.49	20230717	5370	52.14	20230103	4.58	N	036200	500	153 억	1626345	N	N	1	N	N
35	20230825	150425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	-250	5	-2.96	1356029160	165660	58.01	8230	8310	8130	10980	5920	8450	8185.60	5.30	-26085	8643	8546	8423	8326	8203	8595	8375	153	2530	500	5910	10	1	30664223	2514	12.83	1.24	12	0.54	639.00	6623.00	10540	20230717	-22.20	5370	20230103	52.70	10540	-22.20	20230717	5370	52.70	20230103	10540	-22.20	20230717	5370	52.70	20230103	4.58	N	036200	500	153 억	1626345	N	N	1	N	N
36	20230825	140424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-320	5	-3.79	1255237030	153289	53.68	8230	8310	8130	10980	5920	8450	8188.67	5.30	-25112	8643	8546	8423	8326	8203	8595	8375	153	2530	500	5910	10	1	30664223	2493	12.72	1.23	12	0.50	639.00	6623.00	10540	20230717	-22.87	5370	20230103	51.40	10540	-22.87	20230717	5370	51.40	20230103	10540	-22.87	20230717	5370	51.40	20230103	4.58	N	036200	500	153 억	1626345	N	N	1	N	N
37	20230825	130423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	-300	5	-3.55	1164319800	142140	49.77	8230	8310	8130	10980	5920	8450	8191.34	5.30	-21023	8643	8546	8423	8326	8203	8595	8375	153	2530	500	5910	10	1	30664223	2499	12.75	1.23	12	0.46	639.00	6623.00	10540	20230717	-22.68	5370	20230103	51.77	10540	-22.68	20230717	5370	51.77	20230103	10540	-22.68	20230717	5370	51.77	20230103	4.58	N	036200	500	153 억	1626345	N	N	1	N	N
38	20230825	120424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	-280	5	-3.31	990630040	120833	42.31	8230	8310	8150	10980	5920	8450	8198.31	5.30	-12751	8643	8546	8423	8326	8203	8595	8375	153	2530	500	5910	10	1	30664223	2505	12.79	1.23	12	0.39	639.00	6623.00	10540	20230717	-22.49	5370	20230103	52.14	10540	-22.49	20230717	5370	52.14	20230103	10540	-22.49	20230717	5370	52.14	20230103	4.58	N	036200	500	153 억	1626345	N	N	1	N	N
39	20230825	110424	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	-250	5	-2.96	774185060	94338	33.03	8230	8310	8160	10980	5920	8450	8206.47	5.30	-6533	8643	8546	8423	8326	8203	8595	8375	153	2530	500	5910	10	1	30664223	2514	12.83	1.24	12	0.31	639.00	6623.00	10540	20230717	-22.20	5370	20230103	52.70	10540	-22.20	20230717	5370	52.70	20230103	10540	-22.20	20230717	5370	52.70	20230103	4.58	N	036200	500	153 억	1626345	N	N	1	N	N
40	20230825	100423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	-240	5	-2.84	484804920	58949	20.64	8230	8310	8170	10980	5920	8450	8224.09	5.30	2973	8643	8546	8423	8326	8203	8595	8375	153	2530	500	5910	10	1	30664223	2518	12.85	1.24	12	0.19	639.00	6623.00	10540	20230717	-22.11	5370	20230103	52.89	10540	-22.11	20230717	5370	52.89	20230103	10540	-22.11	20230717	5370	52.89	20230103	4.58	N	036200	500	153 억	1626345	N	N	1	N	N
41	20230825	090425	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8230	-220	5	-2.60	75818920	9222	3.23	8230	8290	8170	10980	5920	8450	8221.20	5.30	1109	8643	8546	8423	8326	8203	8595	8375	153	2530	500	5910	10	1	30664223	2524	12.88	1.24	12	0.03	639.00	6623.00	10540	20230717	-21.92	5370	20230103	53.26	10540	-21.92	20230717	5370	53.26	20230103	10540	-21.92	20230717	5370	53.26	20230103	4.58	N	036200	500	153 억	1626345	N	N	1	N	N
42	20230824	160420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8450	290	2	3.55	2384673130	282712	194.91	8320	8520	8300	10600	5720	8160	8434.98	5.26	24954	8426	8292	8196	8062	7966	8245	8015	153	2440	500	5710	10	1	30664223	2591	13.22	1.28	12	0.92	639.00	6623.00	10540	20230717	-19.83	5370	20230103	57.36	10540	-19.83	20230717	5370	57.36	20230103	10540	-19.83	20230717	5370	57.36	20230103	4.66	N	036200	500	153 억	1612125	N	N	1	N	N
43	20230824	150418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8470	310	2	3.80	2284980750	270918	186.78	8320	8520	8300	10600	5720	8160	8434.22	5.26	24930	8426	8292	8196	8062	7966	8245	8015	153	2440	500	5710	10	1	30664223	2597	13.26	1.28	12	0.88	639.00	6623.00	10540	20230717	-19.64	5370	20230103	57.73	10540	-19.64	20230717	5370	57.73	20230103	10540	-19.64	20230717	5370	57.73	20230103	4.66	N	036200	500	153 억	1612125	N	N	0	N	N
44	20230824	140421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8430	270	2	3.31	1975020100	234323	161.55	8320	8520	8300	10600	5720	8160	8428.62	5.26	23581	8426	8292	8196	8062	7966	8245	8015	153	2440	500	5710	10	1	30664223	2585	13.19	1.27	12	0.76	639.00	6623.00	10540	20230717	-20.02	5370	20230103	56.98	10540	-20.02	20230717	5370	56.98	20230103	10540	-20.02	20230717	5370	56.98	20230103	4.66	N	036200	500	153 억	1612125	N	N	0	N	N
45	20230824	130423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	200	2	2.45	1859083240	220523	152.04	8320	8520	8300	10600	5720	8160	8430.34	5.26	20384	8426	8292	8196	8062	7966	8245	8015	153	2440	500	5710	10	1	30664223	2564	13.08	1.26	12	0.72	639.00	6623.00	10540	20230717	-20.68	5370	20230103	55.68	10540	-20.68	20230717	5370	55.68	20230103	10540	-20.68	20230717	5370	55.68	20230103	4.66	N	036200	500	153 억	1612125	N	N	0	N	N
46	20230824	120423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	250	2	3.06	1735901440	205815	141.90	8320	8520	8300	10600	5720	8160	8434.28	5.26	27608	8426	8292	8196	8062	7966	8245	8015	153	2440	500	5710	10	1	30664223	2579	13.16	1.27	12	0.67	639.00	6623.00	10540	20230717	-20.21	5370	20230103	56.61	10540	-20.21	20230717	5370	56.61	20230103	10540	-20.21	20230717	5370	56.61	20230103	4.66	N	036200	500	153 억	1612125	N	N	0	N	N
47	20230824	110421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8440	280	2	3.43	1601013710	189844	130.89	8320	8520	8300	10600	5720	8160	8433.31	5.26	29075	8426	8292	8196	8062	7966	8245	8015	153	2440	500	5710	10	1	30664223	2588	13.21	1.27	12	0.62	639.00	6623.00	10540	20230717	-19.92	5370	20230103	57.17	10540	-19.92	20230717	5370	57.17	20230103	10540	-19.92	20230717	5370	57.17	20230103	4.66	N	036200	500	153 억	1612125	N	N	0	N	N
48	20230824	100420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	260	2	3.19	1230979910	146139	100.75	8320	8520	8300	10600	5720	8160	8423.35	5.26	22884	8426	8292	8196	8062	7966	8245	8015	153	2440	500	5710	10	1	30664223	2582	13.18	1.27	12	0.48	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.66	N	036200	500	153 억	1612125	N	N	0	N	N
49	20230824	090421	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8440	280	2	3.43	324201160	38611	26.62	8320	8470	8310	10600	5720	8160	8396.60	5.26	11236	8426	8292	8196	8062	7966	8245	8015	153	2440	500	5710	10	1	30664223	2588	13.21	1.27	12	0.13	639.00	6623.00	10540	20230717	-19.92	5370	20230103	57.17	10540	-19.92	20230717	5370	57.17	20230103	10540	-19.92	20230717	5370	57.17	20230103	4.66	N	036200	500	153 억	1612125	N	N	0	N	N
50	20230823	160418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	10	2	0.12	1180257880	143890	62.92	8220	8330	8100	10590	5710	8150	8202.68	5.22	12347	8796	8472	8276	7952	7756	8375	7855	153	2440	500	5700	10	1	30664223	2502	12.77	1.23	12	0.47	639.00	6623.00	10540	20230717	-22.58	5370	20230103	51.96	10540	-22.58	20230717	5370	51.96	20230103	10540	-22.58	20230717	5370	51.96	20230103	4.54	N	036200	500	153 억	1599781	N	N	0	N	N
51	20230823	150420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-20	5	-0.25	1100485060	134096	58.64	8220	8330	8100	10590	5710	8150	8206.77	5.22	9833	8796	8472	8276	7952	7756	8375	7855	153	2440	500	5700	10	1	30664223	2493	12.72	1.23	12	0.44	639.00	6623.00	10540	20230717	-22.87	5370	20230103	51.40	10540	-22.87	20230717	5370	51.40	20230103	10540	-22.87	20230717	5370	51.40	20230103	4.54	N	036200	500	153 억	1599781	N	N	0	N	N
52	20230823	140422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	40	2	0.49	913454180	111148	48.60	8220	8330	8100	10590	5710	8150	8218.47	5.22	5114	8796	8472	8276	7952	7756	8375	7855	153	2440	500	5700	10	1	30664223	2511	12.82	1.24	12	0.36	639.00	6623.00	10540	20230717	-22.30	5370	20230103	52.51	10540	-22.30	20230717	5370	52.51	20230103	10540	-22.30	20230717	5370	52.51	20230103	4.54	N	036200	500	153 억	1599781	N	N	0	N	N
53	20230823	130419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	60	2	0.74	728763150	88608	38.75	8220	8330	8100	10590	5710	8150	8224.73	5.22	11585	8796	8472	8276	7952	7756	8375	7855	153	2440	500	5700	10	1	30664223	2518	12.85	1.24	12	0.29	639.00	6623.00	10540	20230717	-22.11	5370	20230103	52.89	10540	-22.11	20230717	5370	52.89	20230103	10540	-22.11	20230717	5370	52.89	20230103	4.54	N	036200	500	153 억	1599781	N	N	0	N	N
54	20230823	120422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8240	90	2	1.10	645913260	78514	34.33	8220	8330	8100	10590	5710	8150	8226.90	5.22	9440	8796	8472	8276	7952	7756	8375	7855	153	2440	500	5700	10	1	30664223	2527	12.90	1.24	12	0.26	639.00	6623.00	10540	20230717	-21.82	5370	20230103	53.45	10540	-21.82	20230717	5370	53.45	20230103	10540	-21.82	20230717	5370	53.45	20230103	4.54	N	036200	500	153 억	1599781	N	N	0	N	N
55	20230823	110419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8200	50	2	0.61	544513980	66190	28.94	8220	8330	8100	10590	5710	8150	8226.74	5.22	6696	8796	8472	8276	7952	7756	8375	7855	153	2440	500	5700	10	1	30664223	2514	12.83	1.24	12	0.22	639.00	6623.00	10540	20230717	-22.20	5370	20230103	52.70	10540	-22.20	20230717	5370	52.70	20230103	10540	-22.20	20230717	5370	52.70	20230103	4.54	N	036200	500	153 억	1599781	N	N	0	N	N
56	20230823	100419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8240	90	2	1.10	415894180	50541	22.10	8220	8330	8100	10590	5710	8150	8229.13	5.22	5358	8796	8472	8276	7952	7756	8375	7855	153	2440	500	5700	10	1	30664223	2527	12.90	1.24	12	0.16	639.00	6623.00	10540	20230717	-21.82	5370	20230103	53.45	10540	-21.82	20230717	5370	53.45	20230103	10540	-21.82	20230717	5370	53.45	20230103	4.54	N	036200	500	153 억	1599781	N	N	0	N	N
57	20230823	090423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	0	3	0.00	83418640	10212	4.47	8220	8220	8120	10590	5710	8150	8169.02	5.22	-2989	8796	8472	8276	7952	7756	8375	7855	153	2440	500	5700	10	1	30664223	2499	12.75	1.23	12	0.03	639.00	6623.00	10540	20230717	-22.68	5370	20230103	51.77	10540	-22.68	20230717	5370	51.77	20230103	10540	-22.68	20230717	5370	51.77	20230103	4.54	N	036200	500	153 억	1599781	N	N	0	N	N
58	20230822	160416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	-260	5	-3.09	1881609890	227015	104.89	8520	8600	8080	10930	5890	8410	8288.49	5.35	-46262	8683	8546	8433	8296	8183	8490	8240	153	2520	500	5880	10	1	30664223	2499	12.75	1.23	12	0.74	639.00	6623.00	10540	20230717	-22.68	5370	20230103	51.77	10540	-22.68	20230717	5370	51.77	20230103	10540	-22.68	20230717	5370	51.77	20230103	4.68	N	036200	500	153 억	1640689	N	N	0	N	N
59	20230822	150417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	-310	5	-3.69	1751102480	210967	97.47	8520	8600	8100	10930	5890	8410	8300.10	5.35	-44198	8683	8546	8433	8296	8183	8490	8240	153	2520	500	5880	10	1	30664223	2484	12.68	1.22	12	0.69	639.00	6623.00	10540	20230717	-23.15	5370	20230103	50.84	10540	-23.15	20230717	5370	50.84	20230103	10540	-23.15	20230717	5370	50.84	20230103	4.68	N	036200	500	153 억	1640689	N	N	0	N	N
60	20230822	140422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	-240	5	-2.85	1465614720	175805	81.23	8520	8600	8130	10930	5890	8410	8336.38	5.35	-36807	8683	8546	8433	8296	8183	8490	8240	153	2520	500	5880	10	1	30664223	2505	12.79	1.23	12	0.57	639.00	6623.00	10540	20230717	-22.49	5370	20230103	52.14	10540	-22.49	20230717	5370	52.14	20230103	10540	-22.49	20230717	5370	52.14	20230103	4.68	N	036200	500	153 억	1640689	N	N	0	N	N
61	20230822	130417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8220	-190	5	-2.26	1192691140	142398	65.79	8520	8600	8200	10930	5890	8410	8375.64	5.35	-28223	8683	8546	8433	8296	8183	8490	8240	153	2520	500	5880	10	1	30664223	2521	12.86	1.24	12	0.46	639.00	6623.00	10540	20230717	-22.01	5370	20230103	53.07	10540	-22.01	20230717	5370	53.07	20230103	10540	-22.01	20230717	5370	53.07	20230103	4.68	N	036200	500	153 억	1640689	N	N	0	N	N
62	20230822	120411	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8280	-130	5	-1.55	1102019220	131392	60.71	8520	8600	8200	10930	5890	8410	8387.18	5.35	-25463	8683	8546	8433	8296	8183	8490	8240	153	2520	500	5880	10	1	30664223	2539	12.96	1.25	12	0.43	639.00	6623.00	10540	20230717	-21.44	5370	20230103	54.19	10540	-21.44	20230717	5370	54.19	20230103	10540	-21.44	20230717	5370	54.19	20230103	4.68	N	036200	500	153 억	1640689	N	N	0	N	N
63	20230822	110416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8240	-170	5	-2.02	1019966580	121449	56.11	8520	8600	8200	10930	5890	8410	8398.26	5.35	-21838	8683	8546	8433	8296	8183	8490	8240	153	2520	500	5880	10	1	30664223	2527	12.90	1.24	12	0.40	639.00	6623.00	10540	20230717	-21.82	5370	20230103	53.45	10540	-21.82	20230717	5370	53.45	20230103	10540	-21.82	20230717	5370	53.45	20230103	4.68	N	036200	500	153 억	1640689	N	N	0	N	N
64	20230822	100415	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	-90	5	-1.07	741640860	87727	40.53	8520	8600	8300	10930	5890	8410	8454.22	5.35	-14042	8683	8546	8433	8296	8183	8490	8240	153	2520	500	5880	10	1	30664223	2551	13.02	1.26	12	0.29	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.68	N	036200	500	153 억	1640689	N	N	0	N	N
65	20230822	090416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8520	110	2	1.31	217512670	25437	11.75	8520	8600	8480	10930	5890	8410	8553.86	5.35	7054	8683	8546	8433	8296	8183	8490	8240	153	2520	500	5880	10	1	30664223	2613	13.33	1.29	12	0.08	639.00	6623.00	10540	20230717	-19.17	5370	20230103	58.66	10540	-19.17	20230717	5370	58.66	20230103	10540	-19.17	20230717	5370	58.66	20230103	4.68	N	036200	500	153 억	1640689	N	N	0	N	N
66	20230821	160416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8410	-90	5	-1.06	1811314740	215671	51.78	8570	8570	8320	11050	5950	8500	8398.50	5.43	-23267	8900	8700	8350	8150	7800	8800	8250	153	2550	500	5950	10	1	30664223	2579	13.16	1.27	12	0.70	639.00	6623.00	10540	20230717	-20.21	5370	20230103	56.61	10540	-20.21	20230717	5370	56.61	20230103	10540	-20.21	20230717	5370	56.61	20230103	4.67	N	036200	500	153 억	1663960	N	N	1	N	N
67	20230821	150417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8390	-110	5	-1.29	1699957370	202404	48.59	8570	8570	8320	11050	5950	8500	8398.83	5.43	-22178	8900	8700	8350	8150	7800	8800	8250	153	2550	500	5950	10	1	30664223	2573	13.13	1.27	12	0.66	639.00	6623.00	10540	20230717	-20.40	5370	20230103	56.24	10540	-20.40	20230717	5370	56.24	20230103	10540	-20.40	20230717	5370	56.24	20230103	4.67	N	036200	500	153 억	1663960	N	N	1	N	N
68	20230821	140418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	-80	5	-0.94	1429749050	170223	40.86	8570	8570	8320	11050	5950	8500	8399.27	5.43	-7375	8900	8700	8350	8150	7800	8800	8250	153	2550	500	5950	10	1	30664223	2582	13.18	1.27	12	0.56	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.67	N	036200	500	153 억	1663960	N	N	1	N	N
69	20230821	130419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8390	-110	5	-1.29	1332582080	158657	38.09	8570	8570	8320	11050	5950	8500	8399.14	5.43	-681	8900	8700	8350	8150	7800	8800	8250	153	2550	500	5950	10	1	30664223	2573	13.13	1.27	12	0.52	639.00	6623.00	10540	20230717	-20.40	5370	20230103	56.24	10540	-20.40	20230717	5370	56.24	20230103	10540	-20.40	20230717	5370	56.24	20230103	4.67	N	036200	500	153 억	1663960	N	N	1	N	N
70	20230821	120418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8400	-100	5	-1.18	1211791100	144262	34.63	8570	8570	8320	11050	5950	8500	8399.93	5.43	3587	8900	8700	8350	8150	7800	8800	8250	153	2550	500	5950	10	1	30664223	2576	13.15	1.27	12	0.47	639.00	6623.00	10540	20230717	-20.30	5370	20230103	56.42	10540	-20.30	20230717	5370	56.42	20230103	10540	-20.30	20230717	5370	56.42	20230103	4.67	N	036200	500	153 억	1663960	N	N	1	N	N
71	20230821	110418	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	-80	5	-0.94	1024110360	122008	29.29	8570	8570	8320	11050	5950	8500	8393.80	5.43	9873	8900	8700	8350	8150	7800	8800	8250	153	2550	500	5950	10	1	30664223	2582	13.18	1.27	12	0.40	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.67	N	036200	500	153 억	1663960	N	N	1	N	N
72	20230821	100417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8360	-140	5	-1.65	536083950	63775	15.31	8570	8570	8320	11050	5950	8500	8405.86	5.43	-20616	8900	8700	8350	8150	7800	8800	8250	153	2550	500	5950	10	1	30664223	2564	13.08	1.26	12	0.21	639.00	6623.00	10540	20230717	-20.68	5370	20230103	55.68	10540	-20.68	20230717	5370	55.68	20230103	10540	-20.68	20230717	5370	55.68	20230103	4.67	N	036200	500	153 억	1663960	N	N	1	N	N
73	20230821	090422	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8500	0	3	0.00	81639690	9595	2.30	8570	8570	8460	11050	5950	8500	8508.57	5.43	-6794	8900	8700	8350	8150	7800	8800	8250	153	2550	500	5950	10	1	30664223	2606	13.30	1.28	12	0.03	639.00	6623.00	10540	20230717	-19.35	5370	20230103	58.29	10540	-19.35	20230717	5370	58.29	20230103	10540	-19.35	20230717	5370	58.29	20230103	4.67	N	036200	500	153 억	1663960	N	N	1	N	N
74	20230818	160416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8500	270	2	3.28	3462497070	412131	120.04	8030	8550	8000	10690	5770	8230	8401.38	5.35	31724	8396	8312	8146	8062	7896	8355	8105	153	2460	500	5760	10	1	30664223	2606	13.30	1.28	12	1.34	639.00	6623.00	10540	20230717	-19.35	5370	20230103	58.29	10540	-19.35	20230717	5370	58.29	20230103	10540	-19.35	20230717	5370	58.29	20230103	4.60	N	036200	500	153 억	1640899	N	N	1	N	N
75	20230818	150412	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8490	260	2	3.16	3329928670	396514	115.49	8030	8550	8000	10690	5770	8230	8398.01	5.35	33199	8396	8312	8146	8062	7896	8355	8105	153	2460	500	5760	10	1	30664223	2603	13.29	1.28	12	1.29	639.00	6623.00	10540	20230717	-19.45	5370	20230103	58.10	10540	-19.45	20230717	5370	58.10	20230103	10540	-19.45	20230717	5370	58.10	20230103	4.60	N	036200	500	153 억	1640899	N	N	1799	N	N
76	20230818	140416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8520	290	2	3.52	3005874890	358367	104.38	8030	8550	8000	10690	5770	8230	8387.70	5.35	28288	8396	8312	8146	8062	7896	8355	8105	153	2460	500	5760	10	1	30664223	2613	13.33	1.29	12	1.17	639.00	6623.00	10540	20230717	-19.17	5370	20230103	58.66	10540	-19.17	20230717	5370	58.66	20230103	10540	-19.17	20230717	5370	58.66	20230103	4.60	N	036200	500	153 억	1640899	N	N	1799	N	N
77	20230818	130412	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8510	280	2	3.40	2621577120	313196	91.22	8030	8550	8000	10690	5770	8230	8370.40	5.35	37190	8396	8312	8146	8062	7896	8355	8105	153	2460	500	5760	10	1	30664223	2610	13.32	1.28	12	1.02	639.00	6623.00	10540	20230717	-19.26	5370	20230103	58.47	10540	-19.26	20230717	5370	58.47	20230103	10540	-19.26	20230717	5370	58.47	20230103	4.60	N	036200	500	153 억	1640899	N	N	1799	N	N
78	20230818	120423	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8530	300	2	3.65	2243502710	268775	78.28	8030	8540	8000	10690	5770	8230	8347.14	5.35	24630	8396	8312	8146	8062	7896	8355	8105	153	2460	500	5760	10	1	30664223	2616	13.35	1.29	12	0.88	639.00	6623.00	10540	20230717	-19.07	5370	20230103	58.85	10540	-19.07	20230717	5370	58.85	20230103	10540	-19.07	20230717	5370	58.85	20230103	4.60	N	036200	500	153 억	1640899	N	N	1799	N	N
79	20230818	110414	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8480	250	2	3.04	1590413720	191852	55.88	8030	8520	8000	10690	5770	8230	8289.79	5.35	5196	8396	8312	8146	8062	7896	8355	8105	153	2460	500	5760	10	1	30664223	2600	13.27	1.28	12	0.63	639.00	6623.00	10540	20230717	-19.54	5370	20230103	57.91	10540	-19.54	20230717	5370	57.91	20230103	10540	-19.54	20230717	5370	57.91	20230103	4.60	N	036200	500	153 억	1640899	N	N	1799	N	N
80	20230818	100416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	-70	5	-0.85	463305060	57161	16.65	8030	8250	8000	10690	5770	8230	8105.27	5.35	-6515	8396	8312	8146	8062	7896	8355	8105	153	2460	500	5760	10	1	30664223	2502	12.77	1.23	12	0.19	639.00	6623.00	10540	20230717	-22.58	5370	20230103	51.96	10540	-22.58	20230717	5370	51.96	20230103	10540	-22.58	20230717	5370	51.96	20230103	4.60	N	036200	500	153 억	1640899	N	N	1799	N	N
81	20230818	090416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8030	-200	5	-2.43	63859550	7930	2.31	8030	8140	8030	10690	5770	8230	8052.91	5.35	-2693	8396	8312	8146	8062	7896	8355	8105	153	2460	500	5760	10	1	30664223	2462	12.57	1.21	12	0.03	639.00	6623.00	10540	20230717	-23.81	5370	20230103	49.53	10540	-23.81	20230717	5370	49.53	20230103	10540	-23.81	20230717	5370	49.53	20230103	4.60	N	036200	500	153 억	1640899	N	N	1799	N	N
82	20230817	160417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8230	70	2	0.86	2761731520	340395	69.53	8070	8230	7980	10600	5720	8160	8112.92	5.31	38800	8713	8436	8283	8006	7853	8360	7930	153	2440	500	5710	10	1	30664223	2524	12.88	1.24	12	1.11	639.00	6623.00	10540	20230717	-21.92	5370	20230103	53.26	10540	-21.92	20230717	5370	53.26	20230103	10540	-21.92	20230717	5370	53.26	20230103	4.58	N	036200	500	153 억	1626760	N	N	1799	N	N
83	20230817	150419	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	-10	5	-0.12	2560207160	315786	64.51	8070	8200	7980	10600	5720	8160	8107.41	5.31	36896	8713	8436	8283	8006	7853	8360	7930	153	2440	500	5710	10	1	30664223	2499	12.75	1.23	12	1.03	639.00	6623.00	10540	20230717	-22.68	5370	20230103	51.77	10540	-22.68	20230717	5370	51.77	20230103	10540	-22.68	20230717	5370	51.77	20230103	4.58	N	036200	500	153 억	1626760	N	N	10	N	N
84	20230817	140416	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	10	2	0.12	2131334730	263158	53.76	8070	8200	7980	10600	5720	8160	8099.07	5.31	34157	8713	8436	8283	8006	7853	8360	7930	153	2440	500	5710	10	1	30664223	2505	12.79	1.23	12	0.86	639.00	6623.00	10540	20230717	-22.49	5370	20230103	52.14	10540	-22.49	20230717	5370	52.14	20230103	10540	-22.49	20230717	5370	52.14	20230103	4.58	N	036200	500	153 억	1626760	N	N	10	N	N
85	20230817	130413	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8130	-30	5	-0.37	1764251570	218074	44.55	8070	8200	7980	10600	5720	8160	8090.15	5.31	19510	8713	8436	8283	8006	7853	8360	7930	153	2440	500	5710	10	1	30664223	2493	12.72	1.23	12	0.71	639.00	6623.00	10540	20230717	-22.87	5370	20230103	51.40	10540	-22.87	20230717	5370	51.40	20230103	10540	-22.87	20230717	5370	51.40	20230103	4.58	N	036200	500	153 억	1626760	N	N	10	N	N
86	20230817	120415	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	-70	5	-0.86	1389119170	171829	35.10	8070	8200	7980	10600	5720	8160	8084.31	5.31	2535	8713	8436	8283	8006	7853	8360	7930	153	2440	500	5710	10	1	30664223	2481	12.66	1.22	12	0.56	639.00	6623.00	10540	20230717	-23.24	5370	20230103	50.65	10540	-23.24	20230717	5370	50.65	20230103	10540	-23.24	20230717	5370	50.65	20230103	4.58	N	036200	500	153 억	1626760	N	N	10	N	N
87	20230817	110415	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8100	-60	5	-0.74	1111292060	137529	28.09	8070	8200	7980	10600	5720	8160	8080.42	5.31	1869	8713	8436	8283	8006	7853	8360	7930	153	2440	500	5710	10	1	30664223	2484	12.68	1.22	12	0.45	639.00	6623.00	10540	20230717	-23.15	5370	20230103	50.84	10540	-23.15	20230717	5370	50.84	20230103	10540	-23.15	20230717	5370	50.84	20230103	4.58	N	036200	500	153 억	1626760	N	N	10	N	N
88	20230817	100414	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8150	-10	5	-0.12	676798310	83997	17.16	8070	8170	7980	10600	5720	8160	8057.41	5.31	6801	8713	8436	8283	8006	7853	8360	7930	153	2440	500	5710	10	1	30664223	2499	12.75	1.23	12	0.27	639.00	6623.00	10540	20230717	-22.68	5370	20230103	51.77	10540	-22.68	20230717	5370	51.77	20230103	10540	-22.68	20230717	5370	51.77	20230103	4.58	N	036200	500	153 억	1626760	N	N	10	N	N
89	20230817	090414	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8090	-70	5	-0.86	110955020	13747	2.81	8070	8120	8020	10600	5720	8160	8071.22	5.31	-1070	8713	8436	8283	8006	7853	8360	7930	153	2440	500	5710	10	1	30664223	2481	12.66	1.22	12	0.04	639.00	6623.00	10540	20230717	-23.24	5370	20230103	50.65	10540	-23.24	20230717	5370	50.65	20230103	10540	-23.24	20230717	5370	50.65	20230103	4.58	N	036200	500	153 억	1626760	N	N	10	N	N
90	20230816	160415	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8160	-340	5	-4.00	4012542070	485408	118.39	8490	8560	8130	11050	5950	8500	8266.63	5.29	1695	9046	8772	8586	8312	8126	8680	8220	153	2550	500	5950	10	1	30664223	2502	12.77	1.23	12	1.58	639.00	6623.00	10540	20230717	-22.58	5370	20230103	51.96	10540	-22.58	20230717	5370	51.96	20230103	10540	-22.58	20230717	5370	51.96	20230103	4.47	N	036200	500	153 억	1623649	N	N	10	N	N
91	20230816	150414	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8170	-330	5	-3.88	3745206380	452641	110.40	8490	8560	8150	11050	5950	8500	8274.06	5.29	1807	9046	8772	8586	8312	8126	8680	8220	153	2550	500	5950	10	1	30664223	2505	12.79	1.23	12	1.48	639.00	6623.00	10540	20230717	-22.49	5370	20230103	52.14	10540	-22.49	20230717	5370	52.14	20230103	10540	-22.49	20230717	5370	52.14	20230103	4.47	N	036200	500	153 억	1623649	N	N	18	N	N
92	20230816	140414	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8190	-310	5	-3.65	3322527910	400900	97.78	8490	8560	8150	11050	5950	8500	8287.61	5.29	529	9046	8772	8586	8312	8126	8680	8220	153	2550	500	5950	10	1	30664223	2511	12.82	1.24	12	1.31	639.00	6623.00	10540	20230717	-22.30	5370	20230103	52.51	10540	-22.30	20230717	5370	52.51	20230103	10540	-22.30	20230717	5370	52.51	20230103	4.47	N	036200	500	153 억	1623649	N	N	18	N	N
93	20230816	130415	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8210	-290	5	-3.41	2764637150	332746	81.16	8490	8560	8160	11050	5950	8500	8308.48	5.29	-7961	9046	8772	8586	8312	8126	8680	8220	153	2550	500	5950	10	1	30664223	2518	12.85	1.24	12	1.09	639.00	6623.00	10540	20230717	-22.11	5370	20230103	52.89	10540	-22.11	20230717	5370	52.89	20230103	10540	-22.11	20230717	5370	52.89	20230103	4.47	N	036200	500	153 억	1623649	N	N	18	N	N
94	20230816	120420	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8180	-320	5	-3.76	2424553840	291330	71.06	8490	8560	8160	11050	5950	8500	8322.29	5.29	-13817	9046	8772	8586	8312	8126	8680	8220	153	2550	500	5950	10	1	30664223	2508	12.80	1.24	12	0.95	639.00	6623.00	10540	20230717	-22.39	5370	20230103	52.33	10540	-22.39	20230717	5370	52.33	20230103	10540	-22.39	20230717	5370	52.33	20230103	4.47	N	036200	500	153 억	1623649	N	N	18	N	N
95	20230816	110417	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8320	-180	5	-2.12	1741442080	208350	50.82	8490	8560	8260	11050	5950	8500	8358.17	5.29	-4104	9046	8772	8586	8312	8126	8680	8220	153	2550	500	5950	10	1	30664223	2551	13.02	1.26	12	0.68	639.00	6623.00	10540	20230717	-21.06	5370	20230103	54.93	10540	-21.06	20230717	5370	54.93	20230103	10540	-21.06	20230717	5370	54.93	20230103	4.47	N	036200	500	153 억	1623649	N	N	18	N	N
96	20230816	100413	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8280	-220	5	-2.59	1080024510	128655	31.38	8490	8560	8260	11050	5950	8500	8394.63	5.29	-12890	9046	8772	8586	8312	8126	8680	8220	153	2550	500	5950	10	1	30664223	2539	12.96	1.25	12	0.42	639.00	6623.00	10540	20230717	-21.44	5370	20230103	54.19	10540	-21.44	20230717	5370	54.19	20230103	10540	-21.44	20230717	5370	54.19	20230103	4.47	N	036200	500	153 억	1623649	N	N	18	N	N
97	20230816	090412	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8480	-20	5	-0.24	127801620	15064	3.67	8490	8530	8430	11050	5950	8500	8483.78	5.29	476	9046	8772	8586	8312	8126	8680	8220	153	2550	500	5950	10	1	30664223	2600	13.27	1.28	12	0.05	639.00	6623.00	10540	20230717	-19.54	5370	20230103	57.91	10540	-19.54	20230717	5370	57.91	20230103	10540	-19.54	20230717	5370	57.91	20230103	4.47	N	036200	500	153 억	1623649	N	N	18	N	N
98	20230814	160411	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8500	-360	5	-4.06	3480141790	408391	84.77	8750	8860	8400	11510	6210	8860	8521.53	5.34	-10950	9440	9150	9000	8710	8560	9075	8635	153	2650	500	6200	10	1	30664223	2606	13.30	1.28	12	1.33	639.00	6623.00	10540	20230717	-19.35	5370	20230103	58.29	10540	-19.35	20230717	5370	58.29	20230103	10540	-19.35	20230717	5370	58.29	20230103	4.35	N	036200	500	153 억	1636035	N	N	18	N	N
99	20230814	150408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8490	-370	5	-4.18	3290358190	386051	80.13	8750	8860	8400	11510	6210	8860	8523.03	5.34	-8636	9440	9150	9000	8710	8560	9075	8635	153	2650	500	6200	10	1	30664223	2603	13.29	1.28	12	1.26	639.00	6623.00	10540	20230717	-19.45	5370	20230103	58.10	10540	-19.45	20230717	5370	58.10	20230103	10540	-19.45	20230717	5370	58.10	20230103	4.35	N	036200	500	153 억	1636035	N	N	1	N	N
100	20230814	140409	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	-440	5	-4.97	3012605270	353203	73.32	8750	8860	8410	11510	6210	8860	8529.29	5.34	-12023	9440	9150	9000	8710	8560	9075	8635	153	2650	500	6200	10	1	30664223	2582	13.18	1.27	12	1.15	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.35	N	036200	500	153 억	1636035	N	N	1	N	N
101	20230814	130407	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8460	-400	5	-4.51	2837079930	332373	68.99	8750	8860	8410	11510	6210	8860	8535.73	5.34	-11649	9440	9150	9000	8710	8560	9075	8635	153	2650	500	6200	10	1	30664223	2594	13.24	1.28	12	1.08	639.00	6623.00	10540	20230717	-19.73	5370	20230103	57.54	10540	-19.73	20230717	5370	57.54	20230103	10540	-19.73	20230717	5370	57.54	20230103	4.35	N	036200	500	153 억	1636035	N	N	1	N	N
102	20230814	120408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8420	-440	5	-4.97	2442125020	285672	59.30	8750	8860	8410	11510	6210	8860	8548.59	5.34	-18481	9440	9150	9000	8710	8560	9075	8635	153	2650	500	6200	10	1	30664223	2582	13.18	1.27	12	0.93	639.00	6623.00	10540	20230717	-20.11	5370	20230103	56.80	10540	-20.11	20230717	5370	56.80	20230103	10540	-20.11	20230717	5370	56.80	20230103	4.35	N	036200	500	153 억	1636035	N	N	1	N	N
103	20230814	110408	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8450	-410	5	-4.63	2064081910	240838	49.99	8750	8860	8430	11510	6210	8860	8570.29	5.34	-22097	9440	9150	9000	8710	8560	9075	8635	153	2650	500	6200	10	1	30664223	2591	13.22	1.28	12	0.79	639.00	6623.00	10540	20230717	-19.83	5370	20230103	57.36	10540	-19.83	20230717	5370	57.36	20230103	10540	-19.83	20230717	5370	57.36	20230103	4.35	N	036200	500	153 억	1636035	N	N	1	N	N
104	20230814	100407	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8550	-310	5	-3.50	1328024970	154336	32.04	8750	8860	8540	11510	6210	8860	8604.60	5.34	-2285	9440	9150	9000	8710	8560	9075	8635	153	2650	500	6200	10	1	30664223	2622	13.38	1.29	12	0.50	639.00	6623.00	10540	20230717	-18.88	5370	20230103	59.22	10540	-18.88	20230717	5370	59.22	20230103	10540	-18.88	20230717	5370	59.22	20230103	4.35	N	036200	500	153 억	1636035	N	N	1	N	N
105	20230814	090407	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8650	-210	5	-2.37	266164800	30788	6.39	8750	8860	8550	11510	6210	8860	8644.38	5.34	2035	9440	9150	9000	8710	8560	9075	8635	153	2650	500	6200	10	1	30664223	2652	13.54	1.31	12	0.10	639.00	6623.00	10540	20230717	-17.93	5370	20230103	61.08	10540	-17.93	20230717	5370	61.08	20230103	10540	-17.93	20230717	5370	61.08	20230103	4.35	N	036200	500	153 억	1636035	N	N	1	N	N
106	20230811	160406	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8860	-360	5	-3.90	4327826730	479234	100.36	9190	9290	8850	11980	6460	9220	9032.04	5.19	44767	9820	9520	9310	9010	8800	9415	8905	153	2760	500	6450	10	1	30664223	2717	13.87	1.34	12	1.56	639.00	6623.00	10540	20230717	-15.94	5370	20230103	64.99	10540	-15.94	20230717	5370	64.99	20230103	10540	-15.94	20230717	5370	64.99	20230103	4.29	N	036200	500	153 억	1591268	N	N	1	N	N
107	20230811	150404	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8890	-330	5	-3.58	3925896300	433908	90.87	9190	9290	8850	11980	6460	9220	9047.76	5.19	42603	9820	9520	9310	9010	8800	9415	8905	153	2760	500	6450	10	1	30664223	2726	13.91	1.34	12	1.42	639.00	6623.00	10540	20230717	-15.65	5370	20230103	65.55	10540	-15.65	20230717	5370	65.55	20230103	10540	-15.65	20230717	5370	65.55	20230103	4.29	N	036200	500	153 억	1591268	N	N	1	N	N
108	20230811	140406	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8880	-340	5	-3.69	2847320690	312523	65.45	9190	9290	8880	11980	6460	9220	9110.76	5.19	23925	9820	9520	9310	9010	8800	9415	8905	153	2760	500	6450	10	1	30664223	2723	13.90	1.34	12	1.02	639.00	6623.00	10540	20230717	-15.75	5370	20230103	65.36	10540	-15.75	20230717	5370	65.36	20230103	10540	-15.75	20230717	5370	65.36	20230103	4.29	N	036200	500	153 억	1591268	N	N	1	N	N
109	20230811	130404	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9160	-60	5	-0.65	1495221230	162519	34.03	9190	9290	9140	11980	6460	9220	9200.29	5.19	12932	9820	9520	9310	9010	8800	9415	8905	153	2760	500	6450	10	1	30664223	2809	14.33	1.38	12	0.53	639.00	6623.00	10540	20230717	-13.09	5370	20230103	70.58	10540	-13.09	20230717	5370	70.58	20230103	10540	-13.09	20230717	5370	70.58	20230103	4.29	N	036200	500	153 억	1591268	N	N	1	N	N
110	20230811	120403	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9160	-60	5	-0.65	1259824130	136845	28.66	9190	9290	9160	11980	6460	9220	9206.21	5.19	11032	9820	9520	9310	9010	8800	9415	8905	153	2760	500	6450	10	1	30664223	2809	14.33	1.38	12	0.45	639.00	6623.00	10540	20230717	-13.09	5370	20230103	70.58	10540	-13.09	20230717	5370	70.58	20230103	10540	-13.09	20230717	5370	70.58	20230103	4.29	N	036200	500	153 억	1591268	N	N	1	N	N
111	20230811	110401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9190	-30	5	-0.33	992207770	107678	22.55	9190	9290	9170	11980	6460	9220	9214.58	5.19	8079	9820	9520	9310	9010	8800	9415	8905	153	2760	500	6450	10	1	30664223	2818	14.38	1.39	12	0.35	639.00	6623.00	10540	20230717	-12.81	5370	20230103	71.14	10540	-12.81	20230717	5370	71.14	20230103	10540	-12.81	20230717	5370	71.14	20230103	4.29	N	036200	500	153 억	1591268	N	N	1	N	N
112	20230811	100400	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9220	0	3	0.00	697457970	75691	15.85	9190	9290	9170	11980	6460	9220	9214.54	5.19	6267	9820	9520	9310	9010	8800	9415	8905	153	2760	500	6450	10	1	30664223	2827	14.43	1.39	12	0.25	639.00	6623.00	10540	20230717	-12.52	5370	20230103	71.69	10540	-12.52	20230717	5370	71.69	20230103	10540	-12.52	20230717	5370	71.69	20230103	4.29	N	036200	500	153 억	1591268	N	N	1	N	N
113	20230811	090404	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9260	40	2	0.43	131442790	14254	2.99	9190	9290	9180	11980	6460	9220	9221.47	5.19	4325	9820	9520	9310	9010	8800	9415	8905	153	2760	500	6450	10	1	30664223	2840	14.49	1.40	12	0.05	639.00	6623.00	10540	20230717	-12.14	5370	20230103	72.44	10540	-12.14	20230717	5370	72.44	20230103	10540	-12.14	20230717	5370	72.44	20230103	4.29	N	036200	500	153 억	1591268	N	N	1	N	N
114	20230810	160401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9220	-460	5	-4.75	4387240590	474241	146.89	9580	9610	9100	12580	6780	9680	9251.09	5.26	-23202	9846	9762	9606	9522	9366	9805	9565	153	2900	500	6770	10	1	30664223	2827	14.43	1.39	12	1.55	639.00	6623.00	10540	20230717	-12.52	5370	20230103	71.69	10540	-12.52	20230717	5370	71.69	20230103	10540	-12.52	20230717	5370	71.69	20230103	4.40	N	036200	500	153 억	1614396	N	N	1	N	N
115	20230810	150359	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9280	-400	5	-4.13	4214093910	455501	141.08	9580	9610	9100	12580	6780	9680	9251.56	5.26	-24752	9846	9762	9606	9522	9366	9805	9565	153	2900	500	6770	10	1	30664223	2846	14.52	1.40	12	1.49	639.00	6623.00	10540	20230717	-11.95	5370	20230103	72.81	10540	-11.95	20230717	5370	72.81	20230103	10540	-11.95	20230717	5370	72.81	20230103	4.40	N	036200	500	153 억	1614396	N	N	0	N	N
116	20230810	140400	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9310	-370	5	-3.82	3790331620	409796	126.93	9580	9610	9100	12580	6780	9680	9249.31	5.26	-25961	9846	9762	9606	9522	9366	9805	9565	153	2900	500	6770	10	1	30664223	2855	14.57	1.41	12	1.34	639.00	6623.00	10540	20230717	-11.67	5370	20230103	73.37	10540	-11.67	20230717	5370	73.37	20230103	10540	-11.67	20230717	5370	73.37	20230103	4.40	N	036200	500	153 억	1614396	N	N	0	N	N
117	20230810	130356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9230	-450	5	-4.65	3365689740	364021	112.75	9580	9610	9100	12580	6780	9680	9245.87	5.26	-27249	9846	9762	9606	9522	9366	9805	9565	153	2900	500	6770	10	1	30664223	2830	14.44	1.39	12	1.19	639.00	6623.00	10540	20230717	-12.43	5370	20230103	71.88	10540	-12.43	20230717	5370	71.88	20230103	10540	-12.43	20230717	5370	71.88	20230103	4.40	N	036200	500	153 억	1614396	N	N	0	N	N
118	20230810	120401	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9220	-460	5	-4.75	3115843370	336898	104.35	9580	9610	9100	12580	6780	9680	9248.63	5.26	-26774	9846	9762	9606	9522	9366	9805	9565	153	2900	500	6770	10	1	30664223	2827	14.43	1.39	12	1.10	639.00	6623.00	10540	20230717	-12.52	5370	20230103	71.69	10540	-12.52	20230717	5370	71.69	20230103	10540	-12.52	20230717	5370	71.69	20230103	4.40	N	036200	500	153 억	1614396	N	N	0	N	N
119	20230810	110403	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9240	-440	5	-4.55	2854652930	308727	95.62	9580	9610	9100	12580	6780	9680	9246.53	5.26	-33496	9846	9762	9606	9522	9366	9805	9565	153	2900	500	6770	10	1	30664223	2833	14.46	1.40	12	1.01	639.00	6623.00	10540	20230717	-12.33	5370	20230103	72.07	10540	-12.33	20230717	5370	72.07	20230103	10540	-12.33	20230717	5370	72.07	20230103	4.40	N	036200	500	153 억	1614396	N	N	0	N	N
120	20230810	100402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9190	-490	5	-5.06	2325479160	251149	77.79	9580	9610	9100	12580	6780	9680	9259.36	5.26	-35427	9846	9762	9606	9522	9366	9805	9565	153	2900	500	6770	10	1	30664223	2818	14.38	1.39	12	0.82	639.00	6623.00	10540	20230717	-12.81	5370	20230103	71.14	10540	-12.81	20230717	5370	71.14	20230103	10540	-12.81	20230717	5370	71.14	20230103	4.40	N	036200	500	153 억	1614396	N	N	0	N	N
121	20230810	090404	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9330	-350	5	-3.62	377922500	39940	12.37	9580	9610	9260	12580	6780	9680	9462.26	5.26	-8832	9846	9762	9606	9522	9366	9805	9565	153	2900	500	6770	10	1	30664223	2861	14.60	1.41	12	0.13	639.00	6623.00	10540	20230717	-11.48	5370	20230103	73.74	10540	-11.48	20230717	5370	73.74	20230103	10540	-11.48	20230717	5370	73.74	20230103	4.40	N	036200	500	153 억	1614396	N	N	0	N	N
122	20230809	160400	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9680	180	2	1.89	3046898090	317170	72.59	9510	9690	9450	12350	6650	9500	9606.10	5.26	-332	9866	9682	9586	9402	9306	9635	9355	153	2850	500	6650	10	1	30664223	2968	15.15	1.46	12	1.03	639.00	6623.00	10540	20230717	-8.16	5370	20230103	80.26	10540	-8.16	20230717	5370	80.26	20230103	10540	-8.16	20230717	5370	80.26	20230103	4.53	N	036200	500	153 억	1612404	N	N	57	N	N
123	20230809	150356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9630	130	2	1.37	2675852010	278777	63.80	9510	9690	9450	12350	6650	9500	9598.57	5.26	-101	9866	9682	9586	9402	9306	9635	9355	153	2850	500	6650	10	1	30664223	2953	15.07	1.45	12	0.91	639.00	6623.00	10540	20230717	-8.63	5370	20230103	79.33	10540	-8.63	20230717	5370	79.33	20230103	10540	-8.63	20230717	5370	79.33	20230103	4.53	N	036200	500	153 억	1612404	N	N	57	N	N
124	20230809	140356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9600	100	2	1.05	2315771950	241285	55.22	9510	9690	9450	12350	6650	9500	9597.69	5.26	-2625	9866	9682	9586	9402	9306	9635	9355	153	2850	500	6650	10	1	30664223	2944	15.02	1.45	12	0.79	639.00	6623.00	10540	20230717	-8.92	5370	20230103	78.77	10540	-8.92	20230717	5370	78.77	20230103	10540	-8.92	20230717	5370	78.77	20230103	4.53	N	036200	500	153 억	1612404	N	N	57	N	N
125	20230809	130404	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9650	150	2	1.58	1915292360	199686	45.70	9510	9690	9450	12350	6650	9500	9591.56	5.26	-2093	9866	9682	9586	9402	9306	9635	9355	153	2850	500	6650	10	1	30664223	2959	15.10	1.46	12	0.65	639.00	6623.00	10540	20230717	-8.44	5370	20230103	79.70	10540	-8.44	20230717	5370	79.70	20230103	10540	-8.44	20230717	5370	79.70	20230103	4.53	N	036200	500	153 억	1612404	N	N	57	N	N
126	20230809	120402	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9590	90	2	0.95	1693103440	176554	40.41	9510	9690	9450	12350	6650	9500	9589.76	5.26	-10019	9866	9682	9586	9402	9306	9635	9355	153	2850	500	6650	10	1	30664223	2941	15.01	1.45	12	0.58	639.00	6623.00	10540	20230717	-9.01	5370	20230103	78.58	10540	-9.01	20230717	5370	78.58	20230103	10540	-9.01	20230717	5370	78.58	20230103	4.53	N	036200	500	153 억	1612404	N	N	57	N	N
127	20230809	110400	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9590	90	2	0.95	1356091290	141543	32.39	9510	9690	9450	12350	6650	9500	9580.82	5.26	-15124	9866	9682	9586	9402	9306	9635	9355	153	2850	500	6650	10	1	30664223	2941	15.01	1.45	12	0.46	639.00	6623.00	10540	20230717	-9.01	5370	20230103	78.58	10540	-9.01	20230717	5370	78.58	20230103	10540	-9.01	20230717	5370	78.58	20230103	4.53	N	036200	500	153 억	1612404	N	N	57	N	N
128	20230809	100355	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9550	50	2	0.53	1165284680	121596	27.83	9510	9690	9450	12350	6650	9500	9583.30	5.26	-14528	9866	9682	9586	9402	9306	9635	9355	153	2850	500	6650	10	1	30664223	2928	14.95	1.44	12	0.40	639.00	6623.00	10540	20230717	-9.39	5370	20230103	77.84	10540	-9.39	20230717	5370	77.84	20230103	10540	-9.39	20230717	5370	77.84	20230103	4.53	N	036200	500	153 억	1612404	N	N	57	N	N
129	20230809	090356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9500	0	3	0.00	114333620	12038	2.76	9510	9520	9450	12350	6650	9500	9497.71	5.26	-5352	9866	9682	9586	9402	9306	9635	9355	153	2850	500	6650	10	1	30664223	2913	14.87	1.43	12	0.04	639.00	6623.00	10540	20230717	-9.87	5370	20230103	76.91	10540	-9.87	20230717	5370	76.91	20230103	10540	-9.87	20230717	5370	76.91	20230103	4.53	N	036200	500	153 억	1612404	N	N	57	N	N
130	20230808	160403	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9500	-180	5	-1.86	4158850340	432512	58.61	9760	9770	9490	12580	6780	9680	9615.85	5.18	24211	9966	9822	9576	9432	9186	9895	9505	153	2900	500	6770	10	1	30664223	2913	14.87	1.43	12	1.41	639.00	6623.00	10540	20230717	-9.87	5370	20230103	76.91	10540	-9.87	20230717	5370	76.91	20230103	10540	-9.87	20230717	5370	76.91	20230103	4.51	N	036200	500	153 억	1588173	N	N	57	N	N
131	20230808	150358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9530	-150	5	-1.55	3882247320	403427	54.67	9760	9770	9490	12580	6780	9680	9623.17	5.18	19148	9966	9822	9576	9432	9186	9895	9505	153	2900	500	6770	10	1	30664223	2922	14.91	1.44	12	1.32	639.00	6623.00	10540	20230717	-9.58	5370	20230103	77.47	10540	-9.58	20230717	5370	77.47	20230103	10540	-9.58	20230717	5370	77.47	20230103	4.51	N	036200	500	153 억	1588173	N	N	34	N	N
132	20230808	140356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9560	-120	5	-1.24	3478979990	361199	48.95	9760	9770	9490	12580	6780	9680	9631.75	5.18	15228	9966	9822	9576	9432	9186	9895	9505	153	2900	500	6770	10	1	30664223	2931	14.96	1.44	12	1.18	639.00	6623.00	10540	20230717	-9.30	5370	20230103	78.03	10540	-9.30	20230717	5370	78.03	20230103	10540	-9.30	20230717	5370	78.03	20230103	4.51	N	036200	500	153 억	1588173	N	N	34	N	N
133	20230808	130352	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9610	-70	5	-0.72	2969452790	307842	41.72	9760	9770	9540	12580	6780	9680	9646.03	5.18	15953	9966	9822	9576	9432	9186	9895	9505	153	2900	500	6770	10	1	30664223	2947	15.04	1.45	12	1.00	639.00	6623.00	10540	20230717	-8.82	5370	20230103	78.96	10540	-8.82	20230717	5370	78.96	20230103	10540	-8.82	20230717	5370	78.96	20230103	4.51	N	036200	500	153 억	1588173	N	N	34	N	N
134	20230808	120356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9600	-80	5	-0.83	2707341940	280590	38.02	9760	9770	9540	12580	6780	9680	9648.75	5.18	13995	9966	9822	9576	9432	9186	9895	9505	153	2900	500	6770	10	1	30664223	2944	15.02	1.45	12	0.92	639.00	6623.00	10540	20230717	-8.92	5370	20230103	78.77	10540	-8.92	20230717	5370	78.77	20230103	10540	-8.92	20230717	5370	78.77	20230103	4.51	N	036200	500	153 억	1588173	N	N	34	N	N
135	20230808	110353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9600	-80	5	-0.83	2414910140	250163	33.90	9760	9770	9540	12580	6780	9680	9653.35	5.18	11795	9966	9822	9576	9432	9186	9895	9505	153	2900	500	6770	10	1	30664223	2944	15.02	1.45	12	0.82	639.00	6623.00	10540	20230717	-8.92	5370	20230103	78.77	10540	-8.92	20230717	5370	78.77	20230103	10540	-8.92	20230717	5370	78.77	20230103	4.51	N	036200	500	153 억	1588173	N	N	34	N	N
136	20230808	100358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9560	-120	5	-1.24	1765381550	182833	24.78	9760	9770	9540	12580	6780	9680	9655.71	5.18	-6574	9966	9822	9576	9432	9186	9895	9505	153	2900	500	6770	10	1	30664223	2931	14.96	1.44	12	0.60	639.00	6623.00	10540	20230717	-9.30	5370	20230103	78.03	10540	-9.30	20230717	5370	78.03	20230103	10540	-9.30	20230717	5370	78.03	20230103	4.51	N	036200	500	153 억	1588173	N	N	34	N	N
137	20230808	090358	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9680	0	3	0.00	310743810	32020	4.34	9760	9770	9600	12580	6780	9680	9704.68	5.18	-9419	9966	9822	9576	9432	9186	9895	9505	153	2900	500	6770	10	1	30664223	2968	15.15	1.46	12	0.10	639.00	6623.00	10540	20230717	-8.16	5370	20230103	80.26	10540	-8.16	20230717	5370	80.26	20230103	10540	-8.16	20230717	5370	80.26	20230103	4.51	N	036200	500	153 억	1588173	N	N	34	N	N
138	20230807	160356	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9680	350	2	3.75	6996113890	731604	348.87	9450	9720	9330	12120	6540	9330	9562.63	5.23	-16446	9516	9422	9316	9222	9116	9470	9270	153	2790	500	6530	10	1	30664223	2968	15.15	1.46	12	2.39	639.00	6623.00	10540	20230717	-8.16	5370	20230103	80.26	10540	-8.16	20230717	5370	80.26	20230103	10540	-8.16	20230717	5370	80.26	20230103	4.58	N	036200	500	153 억	1604904	N	N	34	N	N
139	20230807	150353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9670	340	2	3.64	6462944130	676447	322.57	9450	9720	9330	12120	6540	9330	9554.81	5.23	-13020	9516	9422	9316	9222	9116	9470	9270	153	2790	500	6530	10	1	30664223	2965	15.13	1.46	12	2.21	639.00	6623.00	10540	20230717	-8.25	5370	20230103	80.07	10540	-8.25	20230717	5370	80.07	20230103	10540	-8.25	20230717	5370	80.07	20230103	4.58	N	036200	500	153 억	1604904	N	N	18	N	N
140	20230807	140357	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9540	210	2	2.25	5161590720	541628	258.28	9450	9660	9330	12120	6540	9330	9530.39	5.23	-12304	9516	9422	9316	9222	9116	9470	9270	153	2790	500	6530	10	1	30664223	2925	14.93	1.44	12	1.77	639.00	6623.00	10540	20230717	-9.49	5370	20230103	77.65	10540	-9.49	20230717	5370	77.65	20230103	10540	-9.49	20230717	5370	77.65	20230103	4.58	N	036200	500	153 억	1604904	N	N	18	N	N
141	20230807	130354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9640	310	2	3.32	4712650400	494696	235.90	9450	9660	9330	12120	6540	9330	9527.03	5.23	-12348	9516	9422	9316	9222	9116	9470	9270	153	2790	500	6530	10	1	30664223	2956	15.09	1.46	12	1.61	639.00	6623.00	10540	20230717	-8.54	5370	20230103	79.52	10540	-8.54	20230717	5370	79.52	20230103	10540	-8.54	20230717	5370	79.52	20230103	4.58	N	036200	500	153 억	1604904	N	N	18	N	N
142	20230807	120353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9620	290	2	3.11	4247416480	446342	212.84	9450	9660	9330	12120	6540	9330	9516.76	5.23	-7682	9516	9422	9316	9222	9116	9470	9270	153	2790	500	6530	10	1	30664223	2950	15.05	1.45	12	1.46	639.00	6623.00	10540	20230717	-8.73	5370	20230103	79.14	10540	-8.73	20230717	5370	79.14	20230103	10540	-8.73	20230717	5370	79.14	20230103	4.58	N	036200	500	153 억	1604904	N	N	18	N	N
143	20230807	110350	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9590	260	2	2.79	3554420840	374248	178.46	9450	9630	9330	12120	6540	9330	9498.26	5.23	-9500	9516	9422	9316	9222	9116	9470	9270	153	2790	500	6530	10	1	30664223	2941	15.01	1.45	12	1.22	639.00	6623.00	10540	20230717	-9.01	5370	20230103	78.58	10540	-9.01	20230717	5370	78.58	20230103	10540	-9.01	20230717	5370	78.58	20230103	4.58	N	036200	500	153 억	1604904	N	N	18	N	N
144	20230807	100354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9440	110	2	1.18	2316570060	244809	116.74	9450	9580	9330	12120	6540	9330	9463.69	5.23	-42737	9516	9422	9316	9222	9116	9470	9270	153	2790	500	6530	10	1	30664223	2895	14.77	1.43	12	0.80	639.00	6623.00	10540	20230717	-10.44	5370	20230103	75.79	10540	-10.44	20230717	5370	75.79	20230103	10540	-10.44	20230717	5370	75.79	20230103	4.58	N	036200	500	153 억	1604904	N	N	18	N	N
145	20230807	090354	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9500	170	2	1.82	461798280	48952	23.34	9450	9510	9400	12120	6540	9330	9437.39	5.23	3242	9516	9422	9316	9222	9116	9470	9270	153	2790	500	6530	10	1	30664223	2913	14.87	1.43	12	0.16	639.00	6623.00	10540	20230717	-9.87	5370	20230103	76.91	10540	-9.87	20230717	5370	76.91	20230103	10540	-9.87	20230717	5370	76.91	20230103	4.58	N	036200	500	153 억	1604904	N	N	18	N	N
146	20230804	160351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9330	-20	5	-0.21	1948107040	208709	38.55	9250	9410	9210	12150	6550	9350	9334.10	5.22	1532	9683	9516	9183	9016	8683	9600	9100	153	2800	500	6540	10	1	30664223	2861	14.60	1.41	12	0.68	639.00	6623.00	10540	20230717	-11.48	5370	20230103	73.74	10540	-11.48	20230717	5370	73.74	20230103	10540	-11.48	20230717	5370	73.74	20230103	4.56	N	036200	500	153 억	1601969	N	N	18	N	N
147	20230804	150351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9280	-70	5	-0.75	1764178540	188953	34.90	9250	9410	9210	12150	6550	9350	9336.60	5.22	2973	9683	9516	9183	9016	8683	9600	9100	153	2800	500	6540	10	1	30664223	2846	14.52	1.40	12	0.62	639.00	6623.00	10540	20230717	-11.95	5370	20230103	72.81	10540	-11.95	20230717	5370	72.81	20230103	10540	-11.95	20230717	5370	72.81	20230103	4.56	N	036200	500	153 억	1601969	N	N	49	N	N
148	20230804	140357	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9320	-30	5	-0.32	1582703320	169453	31.30	9250	9410	9210	12150	6550	9350	9340.07	5.22	3112	9683	9516	9183	9016	8683	9600	9100	153	2800	500	6540	10	1	30664223	2858	14.59	1.41	12	0.55	639.00	6623.00	10540	20230717	-11.57	5370	20230103	73.56	10540	-11.57	20230717	5370	73.56	20230103	10540	-11.57	20230717	5370	73.56	20230103	4.56	N	036200	500	153 억	1601969	N	N	49	N	N
149	20230804	130351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9400	50	2	0.53	1351232150	144772	26.74	9250	9410	9210	12150	6550	9350	9333.52	5.22	1242	9683	9516	9183	9016	8683	9600	9100	153	2800	500	6540	10	1	30664223	2882	14.71	1.42	12	0.47	639.00	6623.00	10540	20230717	-10.82	5370	20230103	75.05	10540	-10.82	20230717	5370	75.05	20230103	10540	-10.82	20230717	5370	75.05	20230103	4.56	N	036200	500	153 억	1601969	N	N	49	N	N
150	20230804	120351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9390	40	2	0.43	1100362390	117984	21.79	9250	9410	9210	12150	6550	9350	9326.37	5.22	425	9683	9516	9183	9016	8683	9600	9100	153	2800	500	6540	10	1	30664223	2879	14.69	1.42	12	0.38	639.00	6623.00	10540	20230717	-10.91	5370	20230103	74.86	10540	-10.91	20230717	5370	74.86	20230103	10540	-10.91	20230717	5370	74.86	20230103	4.56	N	036200	500	153 억	1601969	N	N	49	N	N
151	20230804	110353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9380	30	2	0.32	892589130	95715	17.68	9250	9410	9210	12150	6550	9350	9325.49	5.22	-1862	9683	9516	9183	9016	8683	9600	9100	153	2800	500	6540	10	1	30664223	2876	14.68	1.42	12	0.31	639.00	6623.00	10540	20230717	-11.01	5370	20230103	74.67	10540	-11.01	20230717	5370	74.67	20230103	10540	-11.01	20230717	5370	74.67	20230103	4.56	N	036200	500	153 억	1601969	N	N	49	N	N
152	20230804	100349	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9310	-40	5	-0.43	563746560	60518	11.18	9250	9410	9210	12150	6550	9350	9315.35	5.22	-10757	9683	9516	9183	9016	8683	9600	9100	153	2800	500	6540	10	1	30664223	2855	14.57	1.41	12	0.20	639.00	6623.00	10540	20230717	-11.67	5370	20230103	73.37	10540	-11.67	20230717	5370	73.37	20230103	10540	-11.67	20230717	5370	73.37	20230103	4.56	N	036200	500	153 억	1601969	N	N	49	N	N
153	20230804	090349	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9250	-100	5	-1.07	100328360	10861	2.01	9250	9250	9210	12150	6550	9350	9237.49	5.22	-869	9683	9516	9183	9016	8683	9600	9100	153	2800	500	6540	10	1	30664223	2836	14.48	1.40	12	0.04	639.00	6623.00	10540	20230717	-12.24	5370	20230103	72.25	10540	-12.24	20230717	5370	72.25	20230103	10540	-12.24	20230717	5370	72.25	20230103	4.56	N	036200	500	153 억	1601969	N	N	49	N	N
154	20230803	160349	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9350	140	2	1.52	4822667670	531096	95.87	9100	9350	8850	11970	6450	9210	9079.57	5.25	2504	9970	9590	9390	9010	8810	9490	8910	153	2760	500	6440	10	1	30664223	2867	14.63	1.41	12	1.73	639.00	6623.00	10540	20230717	-11.29	5370	20230103	74.12	10540	-11.29	20230717	5370	74.12	20230103	10540	-11.29	20230717	5370	74.12	20230103	4.63	N	036200	500	153 억	1609326	N	N	49	N	N
155	20230803	150351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9210	0	3	0.00	4206372020	464772	83.90	9100	9280	8850	11970	6450	9210	9050.40	5.25	7923	9970	9590	9390	9010	8810	9490	8910	153	2760	500	6440	10	1	30664223	2824	14.41	1.39	12	1.52	639.00	6623.00	10540	20230717	-12.62	5370	20230103	71.51	10540	-12.62	20230717	5370	71.51	20230103	10540	-12.62	20230717	5370	71.51	20230103	4.63	N	036200	500	153 억	1609326	N	N	1	N	N
156	20230803	140347	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9040	-170	5	-1.85	3697653570	409138	73.86	9100	9280	8850	11970	6450	9210	9037.67	5.25	11903	9970	9590	9390	9010	8810	9490	8910	153	2760	500	6440	10	1	30664223	2772	14.15	1.36	12	1.33	639.00	6623.00	10540	20230717	-14.23	5370	20230103	68.34	10540	-14.23	20230717	5370	68.34	20230103	10540	-14.23	20230717	5370	68.34	20230103	4.63	N	036200	500	153 억	1609326	N	N	1	N	N
157	20230803	130352	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8970	-240	5	-2.61	3466976840	383471	69.22	9100	9280	8850	11970	6450	9210	9041.04	5.25	2601	9970	9590	9390	9010	8810	9490	8910	153	2760	500	6440	10	1	30664223	2751	14.04	1.35	12	1.25	639.00	6623.00	10540	20230717	-14.90	5370	20230103	67.04	10540	-14.90	20230717	5370	67.04	20230103	10540	-14.90	20230717	5370	67.04	20230103	4.63	N	036200	500	153 억	1609326	N	N	1	N	N
158	20230803	120351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8920	-290	5	-3.15	3138173070	346596	62.57	9100	9280	8850	11970	6450	9210	9054.27	5.25	-4986	9970	9590	9390	9010	8810	9490	8910	153	2760	500	6440	10	1	30664223	2735	13.96	1.35	12	1.13	639.00	6623.00	10540	20230717	-15.37	5370	20230103	66.11	10540	-15.37	20230717	5370	66.11	20230103	10540	-15.37	20230717	5370	66.11	20230103	4.63	N	036200	500	153 억	1609326	N	N	1	N	N
159	20230803	110347	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	8950	-260	5	-2.82	2352238040	258090	46.59	9100	9280	8930	11970	6450	9210	9114.02	5.25	-32301	9970	9590	9390	9010	8810	9490	8910	153	2760	500	6440	10	1	30664223	2744	14.01	1.35	12	0.84	639.00	6623.00	10540	20230717	-15.09	5370	20230103	66.67	10540	-15.09	20230717	5370	66.67	20230103	10540	-15.09	20230717	5370	66.67	20230103	4.63	N	036200	500	153 억	1609326	N	N	1	N	N
160	20230803	100347	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9200	-10	5	-0.11	1254644480	137070	24.74	9100	9280	9050	11970	6450	9210	9153.31	5.25	-1234	9970	9590	9390	9010	8810	9490	8910	153	2760	500	6440	10	1	30664223	2821	14.40	1.39	12	0.45	639.00	6623.00	10540	20230717	-12.71	5370	20230103	71.32	10540	-12.71	20230717	5370	71.32	20230103	10540	-12.71	20230717	5370	71.32	20230103	4.63	N	036200	500	153 억	1609326	N	N	1	N	N
161	20230803	090347	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9170	-40	5	-0.43	359404780	39375	7.11	9100	9250	9050	11970	6450	9210	9127.74	5.25	8490	9970	9590	9390	9010	8810	9490	8910	153	2760	500	6440	10	1	30664223	2812	14.35	1.38	12	0.13	639.00	6623.00	10540	20230717	-13.00	5370	20230103	70.76	10540	-13.00	20230717	5370	70.76	20230103	10540	-13.00	20230717	5370	70.76	20230103	4.63	N	036200	500	153 억	1609326	N	N	1	N	N
162	20230802	160349	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9210	-540	5	-5.54	5133263070	544644	93.13	9680	9770	9190	12670	6830	9750	9426.59	5.28	-10824	10043	9896	9723	9576	9403	9810	9490	153	2920	500	6820	10	1	30664223	2824	14.41	1.39	12	1.78	639.00	6623.00	10540	20230717	-12.62	5370	20230103	71.51	10540	-12.62	20230717	5370	71.51	20230103	10540	-12.62	20230717	5370	71.51	20230103	4.54	N	036200	500	153 억	1618304	N	N	1	N	N
163	20230802	150353	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9230	-520	5	-5.33	4831989310	511976	87.54	9680	9770	9190	12670	6830	9750	9437.73	5.28	-9471	10043	9896	9723	9576	9403	9810	9490	153	2920	500	6820	10	1	30664223	2830	14.44	1.39	12	1.67	639.00	6623.00	10540	20230717	-12.43	5370	20230103	71.88	10540	-12.43	20230717	5370	71.88	20230103	10540	-12.43	20230717	5370	71.88	20230103	4.54	N	036200	500	153 억	1618304	N	N	1	N	N
164	20230802	140349	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9280	-470	5	-4.82	4206788770	444363	75.98	9680	9770	9190	12670	6830	9750	9466.81	5.28	370	10043	9896	9723	9576	9403	9810	9490	153	2920	500	6820	10	1	30664223	2846	14.52	1.40	12	1.45	639.00	6623.00	10540	20230717	-11.95	5370	20230103	72.81	10540	-11.95	20230717	5370	72.81	20230103	10540	-11.95	20230717	5370	72.81	20230103	4.54	N	036200	500	153 억	1618304	N	N	1	N	N
165	20230802	130348	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9340	-410	5	-4.21	3376560620	354647	60.64	9680	9770	9320	12670	6830	9750	9520.70	5.28	-1969	10043	9896	9723	9576	9403	9810	9490	153	2920	500	6820	10	1	30664223	2864	14.62	1.41	12	1.16	639.00	6623.00	10540	20230717	-11.39	5370	20230103	73.93	10540	-11.39	20230717	5370	73.93	20230103	10540	-11.39	20230717	5370	73.93	20230103	4.54	N	036200	500	153 억	1618304	N	N	1	N	N
166	20230802	120345	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9400	-350	5	-3.59	3006030370	315042	53.87	9680	9770	9320	12670	6830	9750	9541.47	5.28	-3835	10043	9896	9723	9576	9403	9810	9490	153	2920	500	6820	10	1	30664223	2882	14.71	1.42	12	1.03	639.00	6623.00	10540	20230717	-10.82	5370	20230103	75.05	10540	-10.82	20230717	5370	75.05	20230103	10540	-10.82	20230717	5370	75.05	20230103	4.54	N	036200	500	153 억	1618304	N	N	1	N	N
167	20230802	110343	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9430	-320	5	-3.28	2395137590	250061	42.76	9680	9770	9410	12670	6830	9750	9578.00	5.28	1907	10043	9896	9723	9576	9403	9810	9490	153	2920	500	6820	10	1	30664223	2892	14.76	1.42	12	0.82	639.00	6623.00	10540	20230717	-10.53	5370	20230103	75.61	10540	-10.53	20230717	5370	75.61	20230103	10540	-10.53	20230717	5370	75.61	20230103	4.54	N	036200	500	153 억	1618304	N	N	1	N	N
168	20230802	100346	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9580	-170	5	-1.74	1232152510	127755	21.84	9680	9770	9550	12670	6830	9750	9644.39	5.28	-798	10043	9896	9723	9576	9403	9810	9490	153	2920	500	6820	10	1	30664223	2938	14.99	1.45	12	0.42	639.00	6623.00	10540	20230717	-9.11	5370	20230103	78.40	10540	-9.11	20230717	5370	78.40	20230103	10540	-9.11	20230717	5370	78.40	20230103	4.54	N	036200	500	153 억	1618304	N	N	1	N	N
169	20230802	090344	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9660	-90	5	-0.92	172916330	17892	3.06	9680	9690	9640	12670	6830	9750	9662.92	5.28	833	10043	9896	9723	9576	9403	9810	9490	153	2920	500	6820	10	1	30664223	2962	15.12	1.46	12	0.06	639.00	6623.00	10540	20230717	-8.35	5370	20230103	79.89	10540	-8.35	20230717	5370	79.89	20230103	10540	-8.35	20230717	5370	79.89	20230103	4.54	N	036200	500	153 억	1618304	N	N	1	N	N
170	20230801	160347	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9750	-60	5	-0.61	5578921980	576165	72.40	9820	9870	9550	12750	6870	9810	9682.57	5.21	18374	10203	10006	9853	9656	9503	9930	9580	153	2940	500	6860	10	1	30664223	2990	15.26	1.47	12	1.88	639.00	6623.00	10540	20230717	-7.50	5370	20230103	81.56	10540	-7.50	20230717	5370	81.56	20230103	10540	-7.50	20230717	5370	81.56	20230103	4.40	N	036200	500	153 억	1599087	N	N	1	N	N
171	20230801	150343	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9740	-70	5	-0.71	5135942440	530752	66.70	9820	9870	9550	12750	6870	9810	9676.72	5.21	-97	10203	10006	9853	9656	9503	9930	9580	153	2940	500	6860	10	1	30664223	2987	15.24	1.47	12	1.73	639.00	6623.00	10540	20230717	-7.59	5370	20230103	81.38	10540	-7.59	20230717	5370	81.38	20230103	10540	-7.59	20230717	5370	81.38	20230103	4.40	N	036200	500	153 억	1599087	N	N	43	N	N
172	20230801	140351	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9690	-120	5	-1.22	4620693280	477860	60.05	9820	9870	9550	12750	6870	9810	9669.55	5.21	-21807	10203	10006	9853	9656	9503	9930	9580	153	2940	500	6860	10	1	30664223	2971	15.16	1.46	12	1.56	639.00	6623.00	10540	20230717	-8.06	5370	20230103	80.45	10540	-8.06	20230717	5370	80.45	20230103	10540	-8.06	20230717	5370	80.45	20230103	4.40	N	036200	500	153 억	1599087	N	N	43	N	N
173	20230801	130344	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9750	-60	5	-0.61	4003125110	414384	52.07	9820	9870	9550	12750	6870	9810	9660.41	5.21	-28886	10203	10006	9853	9656	9503	9930	9580	153	2940	500	6860	10	1	30664223	2990	15.26	1.47	12	1.35	639.00	6623.00	10540	20230717	-7.50	5370	20230103	81.56	10540	-7.50	20230717	5370	81.56	20230103	10540	-7.50	20230717	5370	81.56	20230103	4.40	N	036200	500	153 억	1599087	N	N	43	N	N
174	20230801	120344	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9640	-170	5	-1.73	3571592360	369833	46.48	9820	9870	9550	12750	6870	9810	9657.30	5.21	-45488	10203	10006	9853	9656	9503	9930	9580	153	2940	500	6860	10	1	30664223	2956	15.09	1.46	12	1.21	639.00	6623.00	10540	20230717	-8.54	5370	20230103	79.52	10540	-8.54	20230717	5370	79.52	20230103	10540	-8.54	20230717	5370	79.52	20230103	4.40	N	036200	500	153 억	1599087	N	N	43	N	N
175	20230801	110342	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9600	-210	5	-2.14	3179312480	328866	41.33	9820	9870	9550	12750	6870	9810	9667.49	5.21	-43258	10203	10006	9853	9656	9503	9930	9580	153	2940	500	6860	10	1	30664223	2944	15.02	1.45	12	1.07	639.00	6623.00	10540	20230717	-8.92	5370	20230103	78.77	10540	-8.92	20230717	5370	78.77	20230103	10540	-8.92	20230717	5370	78.77	20230103	4.40	N	036200	500	153 억	1599087	N	N	43	N	N
176	20230801	100345	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9560	-250	5	-2.55	2755636980	284779	35.79	9820	9870	9550	12750	6870	9810	9676.39	5.21	-45316	10203	10006	9853	9656	9503	9930	9580	153	2940	500	6860	10	1	30664223	2931	14.96	1.44	12	0.93	639.00	6623.00	10540	20230717	-9.30	5370	20230103	78.03	10540	-9.30	20230717	5370	78.03	20230103	10540	-9.30	20230717	5370	78.03	20230103	4.40	N	036200	500	153 억	1599087	N	N	43	N	N
177	20230801	090341	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9750	-60	5	-0.61	179065430	18371	2.31	9820	9830	9700	12750	6870	9810	9747.08	5.21	-1490	10203	10006	9853	9656	9503	9930	9580	153	2940	500	6860	10	1	30664223	2990	15.26	1.47	12	0.06	639.00	6623.00	10540	20230717	-7.50	5370	20230103	81.56	10540	-7.50	20230717	5370	81.56	20230103	10540	-7.50	20230717	5370	81.56	20230103	4.40	N	036200	500	153 억	1599087	N	N	43	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History