KissMeData/200470/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3590	-200	5	-5.28	7199090520	1947463	10.91	3705	3865	3590	4925	2655	3790	3696.70	0.65	4160	4700	4245	3915	3460	3130	4472	3687	212	1135	500	2650	5	1	42362093	1521	34.85	1.24	12	4.60	103.00	2904.00	4775	20230713	-24.82	2340	20230103	53.42	4775	-24.82	20230713	2340	53.42	20230103	5990	-40.07	20221014	2340	53.42	20230103	3.41	N	200470	500	211 억	276897	N	N	N	N
3	20230831	151202	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3605	-185	5	-4.88	6715016770	1812869	10.16	3705	3865	3600	4925	2655	3790	3703.91	0.65	3036	4700	4245	3915	3460	3130	4472	3687	212	1135	500	2650	5	1	42362093	1527	35.00	1.24	12	4.28	103.00	2904.00	4775	20230713	-24.50	2340	20230103	54.06	4775	-24.50	20230713	2340	54.06	20230103	5990	-39.82	20221014	2340	54.06	20230103	3.41	N	200470	500	211 억	276897	N	N	N	N
4	20230831	141310	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3645	-145	5	-3.83	6045094745	1628645	9.12	3705	3865	3610	4925	2655	3790	3711.56	0.65	48312	4700	4245	3915	3460	3130	4472	3687	212	1135	500	2650	5	1	42362093	1544	35.39	1.26	12	3.84	103.00	2904.00	4775	20230713	-23.66	2340	20230103	55.77	4775	-23.66	20230713	2340	55.77	20230103	5990	-39.15	20221014	2340	55.77	20230103	3.41	N	200470	500	211 억	276897	N	N	N	N
5	20230831	131236	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3635	-155	5	-4.09	5793449625	1559518	8.74	3705	3865	3610	4925	2655	3790	3714.73	0.65	68117	4700	4245	3915	3460	3130	4472	3687	212	1135	500	2650	5	1	42362093	1540	35.29	1.25	12	3.68	103.00	2904.00	4775	20230713	-23.87	2340	20230103	55.34	4775	-23.87	20230713	2340	55.34	20230103	5990	-39.32	20221014	2340	55.34	20230103	3.41	N	200470	500	211 억	276897	N	N	N	N
6	20230831	121317	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3620	-170	5	-4.49	5489750830	1475960	8.27	3705	3865	3610	4925	2655	3790	3719.27	0.65	74763	4700	4245	3915	3460	3130	4472	3687	212	1135	500	2650	5	1	42362093	1534	35.15	1.25	12	3.48	103.00	2904.00	4775	20230713	-24.19	2340	20230103	54.70	4775	-24.19	20230713	2340	54.70	20230103	5990	-39.57	20221014	2340	54.70	20230103	3.41	N	200470	500	211 억	276897	N	N	N	N
7	20230831	111748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3625	-165	5	-4.35	5040623750	1351922	7.57	3705	3865	3610	4925	2655	3790	3728.32	0.65	42406	4700	4245	3915	3460	3130	4472	3687	212	1135	500	2650	5	1	42362093	1536	35.19	1.25	12	3.19	103.00	2904.00	4775	20230713	-24.08	2340	20230103	54.91	4775	-24.08	20230713	2340	54.91	20230103	5990	-39.48	20221014	2340	54.91	20230103	3.41	N	200470	500	211 억	276897	N	N	N	N
8	20230831	101404	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3685	-105	5	-2.77	4171171780	1114123	6.24	3705	3865	3645	4925	2655	3790	3743.76	0.65	17562	4700	4245	3915	3460	3130	4472	3687	212	1135	500	2650	5	1	42362093	1561	35.78	1.27	12	2.63	103.00	2904.00	4775	20230713	-22.83	2340	20230103	57.48	4775	-22.83	20230713	2340	57.48	20230103	5990	-38.48	20221014	2340	57.48	20230103	3.41	N	200470	500	211 억	276897	N	N	N	N
9	20230831	091234	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3780	-10	5	-0.26	2556634310	678477	3.80	3705	3865	3645	4925	2655	3790	3768.08	0.65	24510	4700	4245	3915	3460	3130	4472	3687	212	1135	500	2650	5	1	42362093	1601	36.70	1.30	12	1.60	103.00	2904.00	4775	20230713	-20.84	2340	20230103	61.54	4775	-20.84	20230713	2340	61.54	20230103	5990	-36.89	20221014	2340	61.54	20230103	3.41	N	200470	500	211 억	276897	N	N	N	N
10	20230830	160938	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3790	425	2	12.63	72085320110	17655636	956.72	3640	4370	3585	4370	2360	3365	4083.45	1.25	-210691	3531	3447	3396	3312	3261	3422	3287	212	1005	500	2350	5	1	42362093	1606	36.80	1.31	12	41.68	103.00	2904.00	4775	20230713	-20.63	2340	20230103	61.97	4775	-20.63	20230713	2340	61.97	20230103	5990	-36.73	20221014	2340	61.97	20230103	3.64	N	200470	500	211 억	529340	N	N	N	N
11	20230830	151138	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3915	550	2	16.34	70627320210	17274706	936.08	3640	4370	3585	4370	2360	3365	4088.49	1.25	-248691	3531	3447	3396	3312	3261	3422	3287	212	1005	500	2350	5	1	42362093	1658	38.01	1.35	12	40.78	103.00	2904.00	4775	20230713	-18.01	2340	20230103	67.31	4775	-18.01	20230713	2340	67.31	20230103	5990	-34.64	20221014	2340	67.31	20230103	3.64	N	200470	500	211 억	529340	N	N	N	N
12	20230830	141227	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3960	595	2	17.68	67707429585	16530156	895.73	3640	4370	3585	4370	2360	3365	4096.00	1.25	-297236	3531	3447	3396	3312	3261	3422	3287	212	1005	500	2350	5	1	42362093	1678	38.45	1.36	12	39.02	103.00	2904.00	4775	20230713	-17.07	2340	20230103	69.23	4775	-17.07	20230713	2340	69.23	20230103	5990	-33.89	20221014	2340	69.23	20230103	3.64	N	200470	500	211 억	529340	N	N	N	N
13	20230830	131220	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3990	625	2	18.57	65312016795	15924631	862.92	3640	4370	3585	4370	2360	3365	4101.33	1.25	-299027	3531	3447	3396	3312	3261	3422	3287	212	1005	500	2350	5	1	42362093	1690	38.74	1.37	12	37.59	103.00	2904.00	4775	20230713	-16.44	2340	20230103	70.51	4775	-16.44	20230713	2340	70.51	20230103	5990	-33.39	20221014	2340	70.51	20230103	3.64	N	200470	500	211 억	529340	N	N	N	N
14	20230830	121231	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4050	685	2	20.36	62600599565	15251573	826.45	3640	4370	3585	4370	2360	3365	4104.54	1.25	-297934	3531	3447	3396	3312	3261	3422	3287	212	1005	500	2350	5	1	42362093	1716	39.32	1.39	12	36.00	103.00	2904.00	4775	20230713	-15.18	2340	20230103	73.08	4775	-15.18	20230713	2340	73.08	20230103	5990	-32.39	20221014	2340	73.08	20230103	3.64	N	200470	500	211 억	529340	N	N	N	N
15	20230830	111733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4000	635	2	18.87	58703694410	14278967	773.75	3640	4370	3585	4370	2360	3365	4111.21	1.25	-279007	3531	3447	3396	3312	3261	3422	3287	212	1005	500	2350	5	1	42362093	1694	38.83	1.38	12	33.71	103.00	2904.00	4775	20230713	-16.23	2340	20230103	70.94	4775	-16.23	20230713	2340	70.94	20230103	5990	-33.22	20221014	2340	70.94	20230103	3.64	N	200470	500	211 억	529340	N	N	N	N
16	20230830	101310	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4045	680	2	20.21	52689601155	12782858	692.68	3640	4370	3585	4370	2360	3365	4121.90	1.25	-231018	3531	3447	3396	3312	3261	3422	3287	212	1005	500	2350	5	1	42362093	1714	39.27	1.39	12	30.18	103.00	2904.00	4775	20230713	-15.29	2340	20230103	72.86	4775	-15.29	20230713	2340	72.86	20230103	5990	-32.47	20221014	2340	72.86	20230103	3.64	N	200470	500	211 억	529340	N	N	N	N
17	20230830	091206	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3905	540	2	16.05	7461696180	1979249	107.25	3640	3920	3585	4370	2360	3365	3769.98	1.25	-35743	3531	3447	3396	3312	3261	3422	3287	212	1005	500	2350	5	1	42362093	1654	37.91	1.34	12	4.67	103.00	2904.00	4775	20230713	-18.22	2340	20230103	66.88	4775	-18.22	20230713	2340	66.88	20230103	5990	-34.81	20221014	2340	66.88	20230103	3.64	N	200470	500	211 억	529340	N	N	N	N
18	20230829	160932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3365	-375	5	-10.03	6215282595	1829948	25.10	3400	3480	3345	4860	2620	3740	3396.37	1.28	-5011	4296	4017	3806	3527	3316	3912	3422	212	1120	500	2610	5	1	42362093	1425	32.67	1.16	12	4.32	103.00	2904.00	4775	20230713	-29.53	2340	20230103	43.80	4775	-29.53	20230713	2340	43.80	20230103	5990	-43.82	20221014	2340	43.80	20230103	3.75	N	200470	500	211 억	541813	N	N	N	N
19	20230829	151148	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3380	-360	5	-9.63	5989152675	1762808	24.18	3400	3480	3345	4860	2620	3740	3397.36	1.28	-9632	4296	4017	3806	3527	3316	3912	3422	212	1120	500	2610	5	1	42362093	1432	32.82	1.16	12	4.16	103.00	2904.00	4775	20230713	-29.21	2340	20230103	44.44	4775	-29.21	20230713	2340	44.44	20230103	5990	-43.57	20221014	2340	44.44	20230103	3.75	N	200470	500	211 억	541813	N	N	N	N
20	20230829	141311	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3370	-370	5	-9.89	5611270240	1650522	22.64	3400	3480	3345	4860	2620	3740	3399.54	1.28	-8953	4296	4017	3806	3527	3316	3912	3422	212	1120	500	2610	5	1	42362093	1428	32.72	1.16	12	3.90	103.00	2904.00	4775	20230713	-29.42	2340	20230103	44.02	4775	-29.42	20230713	2340	44.02	20230103	5990	-43.74	20221014	2340	44.02	20230103	3.75	N	200470	500	211 억	541813	N	N	N	N
21	20230829	131216	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3395	-345	5	-9.22	5245384065	1542338	21.15	3400	3480	3345	4860	2620	3740	3400.77	1.28	-8953	4296	4017	3806	3527	3316	3912	3422	212	1120	500	2610	5	1	42362093	1438	32.96	1.17	12	3.64	103.00	2904.00	4775	20230713	-28.90	2340	20230103	45.09	4775	-28.90	20230713	2340	45.09	20230103	5990	-43.32	20221014	2340	45.09	20230103	3.75	N	200470	500	211 억	541813	N	N	N	N
22	20230829	121301	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3400	-340	5	-9.09	5019996800	1476087	20.24	3400	3480	3345	4860	2620	3740	3400.71	1.28	-10771	4296	4017	3806	3527	3316	3912	3422	212	1120	500	2610	5	1	42362093	1440	33.01	1.17	12	3.48	103.00	2904.00	4775	20230713	-28.80	2340	20230103	45.30	4775	-28.80	20230713	2340	45.30	20230103	5990	-43.24	20221014	2340	45.30	20230103	3.75	N	200470	500	211 억	541813	N	N	N	N
23	20230829	111941	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3415	-325	5	-8.69	4301896435	1263614	17.33	3400	3480	3345	4860	2620	3740	3404.24	1.28	-40592	4296	4017	3806	3527	3316	3912	3422	212	1120	500	2610	5	1	42362093	1447	33.16	1.18	12	2.98	103.00	2904.00	4775	20230713	-28.48	2340	20230103	45.94	4775	-28.48	20230713	2340	45.94	20230103	5990	-42.99	20221014	2340	45.94	20230103	3.75	N	200470	500	211 억	541813	N	N	N	N
24	20230829	101401	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3405	-335	5	-8.96	3716836950	1091816	14.97	3400	3480	3345	4860	2620	3740	3404.04	1.28	-58094	4296	4017	3806	3527	3316	3912	3422	212	1120	500	2610	5	1	42362093	1442	33.06	1.17	12	2.58	103.00	2904.00	4775	20230713	-28.69	2340	20230103	45.51	4775	-28.69	20230713	2340	45.51	20230103	5990	-43.16	20221014	2340	45.51	20230103	3.75	N	200470	500	211 억	541813	N	N	N	N
25	20230829	090917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3370	-370	5	-9.89	2106997220	620720	8.51	3400	3480	3345	4860	2620	3740	3394.03	1.28	-67000	4296	4017	3806	3527	3316	3912	3422	212	1120	500	2610	5	1	42362093	1428	32.72	1.16	12	1.47	103.00	2904.00	4775	20230713	-29.42	2340	20230103	44.02	4775	-29.42	20230713	2340	44.02	20230103	5990	-43.74	20221014	2340	44.02	20230103	3.75	N	200470	500	211 억	541813	N	N	N	N
26	20230828	160905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3740	420	2	12.65	27052471360	6948497	503.81	3795	4085	3595	4315	2325	3320	3893.40	2.01	-327194	3716	3517	3296	3097	2876	3617	3197	212	995	500	2320	5	1	42362093	1584	36.31	1.29	12	16.40	103.00	2904.00	4775	20230713	-21.68	2340	20230103	59.83	4775	-21.68	20230713	2340	59.83	20230103	5990	-37.56	20221014	2340	59.83	20230103	3.74	N	200470	500	211 억	851222	N	N	N	N
27	20230828	150915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3785	465	2	14.01	26342812105	6759365	490.10	3795	4085	3595	4315	2325	3320	3897.23	2.01	-346376	3716	3517	3296	3097	2876	3617	3197	212	995	500	2320	5	1	42362093	1603	36.75	1.30	12	15.96	103.00	2904.00	4775	20230713	-20.73	2340	20230103	61.75	4775	-20.73	20230713	2340	61.75	20230103	5990	-36.81	20221014	2340	61.75	20230103	3.74	N	200470	500	211 억	851222	N	N	N	N
28	20230828	140916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3875	555	2	16.72	24545896325	6288241	455.94	3795	4085	3595	4315	2325	3320	3903.46	2.01	-413604	3716	3517	3296	3097	2876	3617	3197	212	995	500	2320	5	1	42362093	1642	37.62	1.33	12	14.84	103.00	2904.00	4775	20230713	-18.85	2340	20230103	65.60	4775	-18.85	20230713	2340	65.60	20230103	5990	-35.31	20221014	2340	65.60	20230103	3.74	N	200470	500	211 억	851222	N	N	N	N
29	20230828	130924	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3980	660	2	19.88	22779460190	5835806	423.13	3795	4085	3595	4315	2325	3320	3903.40	2.01	-391614	3716	3517	3296	3097	2876	3617	3197	212	995	500	2320	5	1	42362093	1686	38.64	1.37	12	13.78	103.00	2904.00	4775	20230713	-16.65	2340	20230103	70.09	4775	-16.65	20230713	2340	70.09	20230103	5990	-33.56	20221014	2340	70.09	20230103	3.74	N	200470	500	211 억	851222	N	N	N	N
30	20230828	120916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3885	565	2	17.02	19707869260	5066517	367.36	3795	4085	3595	4315	2325	3320	3889.83	2.01	-356827	3716	3517	3296	3097	2876	3617	3197	212	995	500	2320	5	1	42362093	1646	37.72	1.34	12	11.96	103.00	2904.00	4775	20230713	-18.64	2340	20230103	66.03	4775	-18.64	20230713	2340	66.03	20230103	5990	-35.14	20221014	2340	66.03	20230103	3.74	N	200470	500	211 억	851222	N	N	N	N
31	20230828	110912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3920	600	2	18.07	17771787370	4570534	331.39	3795	4085	3595	4315	2325	3320	3888.34	2.01	-339127	3716	3517	3296	3097	2876	3617	3197	212	995	500	2320	5	1	42362093	1661	38.06	1.35	12	10.79	103.00	2904.00	4775	20230713	-17.91	2340	20230103	67.52	4775	-17.91	20230713	2340	67.52	20230103	5990	-34.56	20221014	2340	67.52	20230103	3.74	N	200470	500	211 억	851222	N	N	N	N
32	20230828	100903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3970	650	2	19.58	13345668880	3459028	250.80	3795	4085	3595	4315	2325	3320	3858.21	2.01	-312324	3716	3517	3296	3097	2876	3617	3197	212	995	500	2320	5	1	42362093	1682	38.54	1.37	12	8.17	103.00	2904.00	4775	20230713	-16.86	2340	20230103	69.66	4775	-16.86	20230713	2340	69.66	20230103	5990	-33.72	20221014	2340	69.66	20230103	3.74	N	200470	500	211 억	851222	N	N	N	N
33	20230828	090915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3850	530	2	15.96	3390587160	902955	65.47	3795	3870	3595	4315	2325	3320	3754.99	2.01	-107231	3716	3517	3296	3097	2876	3617	3197	212	995	500	2320	5	1	42362093	1631	37.38	1.33	12	2.13	103.00	2904.00	4775	20230713	-19.37	2340	20230103	64.53	4775	-19.37	20230713	2340	64.53	20230103	5990	-35.73	20221014	2340	64.53	20230103	3.74	N	200470	500	211 억	851222	N	N	N	N
34	20230825	160909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3320	225	2	7.27	4607944145	1373819	620.09	3075	3495	3075	4020	2170	3095	3354.15	1.96	30725	3205	3150	3105	3050	3005	3177	3077	212	925	500	2160	5	1	42362093	1406	32.23	1.14	12	3.24	103.00	2904.00	4775	20230713	-30.47	2340	20230103	41.88	4775	-30.47	20230713	2340	41.88	20230103	5990	-44.57	20221014	2340	41.88	20230103	3.74	N	200470	500	211 억	831459	N	N	N	N
35	20230825	150915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3465	370	2	11.95	4173809825	1245840	562.32	3075	3495	3075	4020	2170	3095	3350.20	1.96	7703	3205	3150	3105	3050	3005	3177	3077	212	925	500	2160	5	1	42362093	1468	33.64	1.19	12	2.94	103.00	2904.00	4775	20230713	-27.43	2340	20230103	48.08	4775	-27.43	20230713	2340	48.08	20230103	5990	-42.15	20221014	2340	48.08	20230103	3.74	N	200470	500	211 억	831459	N	N	N	N
36	20230825	140913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3400	305	2	9.85	3136605395	944224	426.18	3075	3440	3075	4020	2170	3095	3321.89	1.96	-22109	3205	3150	3105	3050	3005	3177	3077	212	925	500	2160	5	1	42362093	1440	33.01	1.17	12	2.23	103.00	2904.00	4775	20230713	-28.80	2340	20230103	45.30	4775	-28.80	20230713	2340	45.30	20230103	5990	-43.24	20221014	2340	45.30	20230103	3.74	N	200470	500	211 억	831459	N	N	N	N
37	20230825	130908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3340	245	2	7.92	2505451110	757848	342.06	3075	3425	3075	4020	2170	3095	3306.01	1.96	1749	3205	3150	3105	3050	3005	3177	3077	212	925	500	2160	5	1	42362093	1415	32.43	1.15	12	1.79	103.00	2904.00	4775	20230713	-30.05	2340	20230103	42.74	4775	-30.05	20230713	2340	42.74	20230103	5990	-44.24	20221014	2340	42.74	20230103	3.74	N	200470	500	211 억	831459	N	N	N	N
38	20230825	120909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3290	195	2	6.30	2300368040	695748	314.03	3075	3425	3075	4020	2170	3095	3306.32	1.96	-18737	3205	3150	3105	3050	3005	3177	3077	212	925	500	2160	5	1	42362093	1394	31.94	1.13	12	1.64	103.00	2904.00	4775	20230713	-31.10	2340	20230103	40.60	4775	-31.10	20230713	2340	40.60	20230103	5990	-45.08	20221014	2340	40.60	20230103	3.74	N	200470	500	211 억	831459	N	N	N	N
39	20230825	110910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3295	200	2	6.46	2046685220	618035	278.96	3075	3425	3075	4020	2170	3095	3311.60	1.96	-29610	3205	3150	3105	3050	3005	3177	3077	212	925	500	2160	5	1	42362093	1396	31.99	1.13	12	1.46	103.00	2904.00	4775	20230713	-30.99	2340	20230103	40.81	4775	-30.99	20230713	2340	40.81	20230103	5990	-44.99	20221014	2340	40.81	20230103	3.74	N	200470	500	211 억	831459	N	N	N	N
40	20230825	100914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3220	125	2	4.04	468385670	146293	66.03	3075	3250	3075	4020	2170	3095	3201.70	1.96	7026	3205	3150	3105	3050	3005	3177	3077	212	925	500	2160	5	1	42362093	1364	31.26	1.11	12	0.35	103.00	2904.00	4775	20230713	-32.57	2340	20230103	37.61	4775	-32.57	20230713	2340	37.61	20230103	5990	-46.24	20221014	2340	37.61	20230103	3.74	N	200470	500	211 억	831459	N	N	N	N
41	20230825	090908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3190	95	2	3.07	200077930	62669	28.29	3075	3250	3075	4020	2170	3095	3192.61	1.96	10108	3205	3150	3105	3050	3005	3177	3077	212	925	500	2160	5	1	42362093	1351	30.97	1.10	12	0.15	103.00	2904.00	4775	20230713	-33.19	2340	20230103	36.32	4775	-33.19	20230713	2340	36.32	20230103	5990	-46.74	20221014	2340	36.32	20230103	3.74	N	200470	500	211 억	831459	N	N	N	N
42	20230824	160902	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3095	55	2	1.81	606844775	194606	205.01	3075	3160	3060	3950	2130	3040	3119.40	1.89	32149	3136	3087	3041	2992	2946	3065	2970	212	910	500	2120	5	1	42362093	1311	30.05	1.07	12	0.46	103.00	2904.00	4775	20230713	-35.18	2340	20230103	32.26	4775	-35.18	20230713	2340	32.26	20230103	5990	-48.33	20221014	2340	32.26	20230103	3.74	N	200470	500	211 억	799654	N	N	N	N
43	20230824	150902	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3135	95	2	3.12	490821990	157282	165.69	3075	3160	3060	3950	2130	3040	3120.65	1.89	30846	3136	3087	3041	2992	2946	3065	2970	212	910	500	2120	5	1	42362093	1328	30.44	1.08	12	0.37	103.00	2904.00	4775	20230713	-34.35	2340	20230103	33.97	4775	-34.35	20230713	2340	33.97	20230103	5990	-47.66	20221014	2340	33.97	20230103	3.74	N	200470	500	211 억	799654	N	N	N	N
44	20230824	140902	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3125	85	2	2.80	451539210	144729	152.47	3075	3160	3060	3950	2130	3040	3119.89	1.89	33410	3136	3087	3041	2992	2946	3065	2970	212	910	500	2120	5	1	42362093	1324	30.34	1.08	12	0.34	103.00	2904.00	4775	20230713	-34.55	2340	20230103	33.55	4775	-34.55	20230713	2340	33.55	20230103	5990	-47.83	20221014	2340	33.55	20230103	3.74	N	200470	500	211 억	799654	N	N	N	N
45	20230824	130906	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3120	80	2	2.63	419999385	134600	141.79	3075	3160	3060	3950	2130	3040	3120.35	1.89	38273	3136	3087	3041	2992	2946	3065	2970	212	910	500	2120	5	1	42362093	1322	30.29	1.07	12	0.32	103.00	2904.00	4775	20230713	-34.66	2340	20230103	33.33	4775	-34.66	20230713	2340	33.33	20230103	5990	-47.91	20221014	2340	33.33	20230103	3.74	N	200470	500	211 억	799654	N	N	N	N
46	20230824	120909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3120	80	2	2.63	409533985	131239	138.25	3075	3160	3060	3950	2130	3040	3120.52	1.89	40291	3136	3087	3041	2992	2946	3065	2970	212	910	500	2120	5	1	42362093	1322	30.29	1.07	12	0.31	103.00	2904.00	4775	20230713	-34.66	2340	20230103	33.33	4775	-34.66	20230713	2340	33.33	20230103	5990	-47.91	20221014	2340	33.33	20230103	3.74	N	200470	500	211 억	799654	N	N	N	N
47	20230824	110905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3145	105	2	3.45	393121085	126007	132.74	3075	3160	3060	3950	2130	3040	3119.84	1.89	42276	3136	3087	3041	2992	2946	3065	2970	212	910	500	2120	5	1	42362093	1332	30.53	1.08	12	0.30	103.00	2904.00	4775	20230713	-34.14	2340	20230103	34.40	4775	-34.14	20230713	2340	34.40	20230103	5990	-47.50	20221014	2340	34.40	20230103	3.74	N	200470	500	211 억	799654	N	N	N	N
48	20230824	100900	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3130	90	2	2.96	263328685	84652	89.18	3075	3150	3060	3950	2130	3040	3110.72	1.89	38210	3136	3087	3041	2992	2946	3065	2970	212	910	500	2120	5	1	42362093	1326	30.39	1.08	12	0.20	103.00	2904.00	4775	20230713	-34.45	2340	20230103	33.76	4775	-34.45	20230713	2340	33.76	20230103	5990	-47.75	20221014	2340	33.76	20230103	3.74	N	200470	500	211 억	799654	N	N	N	N
49	20230824	090904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3120	80	2	2.63	32381190	10410	10.97	3075	3145	3070	3950	2130	3040	3110.59	1.89	4551	3136	3087	3041	2992	2946	3065	2970	212	910	500	2120	5	1	42362093	1322	30.29	1.07	12	0.02	103.00	2904.00	4775	20230713	-34.66	2340	20230103	33.33	4775	-34.66	20230713	2340	33.33	20230103	5990	-47.91	20221014	2340	33.33	20230103	3.74	N	200470	500	211 억	799654	N	N	N	N
50	20230823	160901	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3040	-5	5	-0.16	281906700	92308	82.05	3050	3090	2995	3955	2135	3045	3054.07	1.81	32392	3218	3131	3083	2996	2948	3107	2972	212	910	500	2130	5	1	42362093	1288	29.51	1.05	12	0.22	103.00	2904.00	4775	20230713	-36.34	2340	20230103	29.91	4775	-36.34	20230713	2340	29.91	20230103	5990	-49.25	20221014	2340	29.91	20230103	3.73	N	200470	500	211 억	766887	N	N	N	N
51	20230823	150857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3045	0	3	0.00	267049165	87422	77.70	3050	3090	2995	3955	2135	3045	3054.71	1.81	32488	3218	3131	3083	2996	2948	3107	2972	212	910	500	2130	5	1	42362093	1290	29.56	1.05	12	0.21	103.00	2904.00	4775	20230713	-36.23	2340	20230103	30.13	4775	-36.23	20230713	2340	30.13	20230103	5990	-49.17	20221014	2340	30.13	20230103	3.73	N	200470	500	211 억	766887	N	N	N	N
52	20230823	140907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3060	15	2	0.49	253881670	83098	73.86	3050	3090	2995	3955	2135	3045	3055.21	1.81	33153	3218	3131	3083	2996	2948	3107	2972	212	910	500	2130	5	1	42362093	1296	29.71	1.05	12	0.20	103.00	2904.00	4775	20230713	-35.92	2340	20230103	30.77	4775	-35.92	20230713	2340	30.77	20230103	5990	-48.91	20221014	2340	30.77	20230103	3.73	N	200470	500	211 억	766887	N	N	N	N
53	20230823	130858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3070	25	2	0.82	205704860	67277	59.80	3050	3090	2995	3955	2135	3045	3057.58	1.81	29761	3218	3131	3083	2996	2948	3107	2972	212	910	500	2130	5	1	42362093	1301	29.81	1.06	12	0.16	103.00	2904.00	4775	20230713	-35.71	2340	20230103	31.20	4775	-35.71	20230713	2340	31.20	20230103	5990	-48.75	20221014	2340	31.20	20230103	3.73	N	200470	500	211 억	766887	N	N	N	N
54	20230823	120905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3055	10	2	0.33	143778475	47005	41.78	3050	3090	2995	3955	2135	3045	3058.79	1.81	15944	3218	3131	3083	2996	2948	3107	2972	212	910	500	2130	5	1	42362093	1294	29.66	1.05	12	0.11	103.00	2904.00	4775	20230713	-36.02	2340	20230103	30.56	4775	-36.02	20230713	2340	30.56	20230103	5990	-49.00	20221014	2340	30.56	20230103	3.73	N	200470	500	211 억	766887	N	N	N	N
55	20230823	110859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3055	10	2	0.33	58755100	19301	17.16	3050	3075	2995	3955	2135	3045	3044.15	1.81	-3301	3218	3131	3083	2996	2948	3107	2972	212	910	500	2130	5	1	42362093	1294	29.66	1.05	12	0.05	103.00	2904.00	4775	20230713	-36.02	2340	20230103	30.56	4775	-36.02	20230713	2340	30.56	20230103	5990	-49.00	20221014	2340	30.56	20230103	3.73	N	200470	500	211 억	766887	N	N	N	N
56	20230823	100900	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3050	5	2	0.16	31681115	10431	9.27	3050	3075	2995	3955	2135	3045	3037.21	1.81	-1200	3218	3131	3083	2996	2948	3107	2972	212	910	500	2130	5	1	42362093	1292	29.61	1.05	12	0.02	103.00	2904.00	4775	20230713	-36.13	2340	20230103	30.34	4775	-36.13	20230713	2340	30.34	20230103	5990	-49.08	20221014	2340	30.34	20230103	3.73	N	200470	500	211 억	766887	N	N	N	N
57	20230823	090907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3060	15	2	0.49	5370520	1756	1.56	3050	3075	3040	3955	2135	3045	3058.38	1.81	-552	3218	3131	3083	2996	2948	3107	2972	212	910	500	2130	5	1	42362093	1296	29.71	1.05	12	0.00	103.00	2904.00	4775	20230713	-35.92	2340	20230103	30.77	4775	-35.92	20230713	2340	30.77	20230103	5990	-48.91	20221014	2340	30.77	20230103	3.73	N	200470	500	211 억	766887	N	N	N	N
58	20230822	160854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3045	-45	5	-1.46	344768925	112357	119.38	3120	3170	3035	4015	2165	3090	3068.79	1.83	-10311	3200	3145	3115	3060	3030	3130	3045	212	925	500	2160	5	1	42362093	1290	29.56	1.05	12	0.27	103.00	2904.00	4775	20230713	-36.23	2340	20230103	30.13	4775	-36.23	20230713	2340	30.13	20230103	5990	-49.17	20221014	2340	30.13	20230103	3.78	N	200470	500	211 억	777169	N	N	N	N
59	20230822	150856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3055	-35	5	-1.13	329839930	107459	114.18	3120	3170	3035	4015	2165	3090	3069.45	1.83	-8877	3200	3145	3115	3060	3030	3130	3045	212	925	500	2160	5	1	42362093	1294	29.66	1.05	12	0.25	103.00	2904.00	4775	20230713	-36.02	2340	20230103	30.56	4775	-36.02	20230713	2340	30.56	20230103	5990	-49.00	20221014	2340	30.56	20230103	3.78	N	200470	500	211 억	777169	N	N	N	N
60	20230822	140857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3075	-15	5	-0.49	266623965	86711	92.13	3120	3170	3050	4015	2165	3090	3074.86	1.83	-7758	3200	3145	3115	3060	3030	3130	3045	212	925	500	2160	5	1	42362093	1303	29.85	1.06	12	0.20	103.00	2904.00	4775	20230713	-35.60	2340	20230103	31.41	4775	-35.60	20230713	2340	31.41	20230103	5990	-48.66	20221014	2340	31.41	20230103	3.78	N	200470	500	211 억	777169	N	N	N	N
61	20230822	130854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3055	-35	5	-1.13	225215045	73153	77.73	3120	3170	3055	4015	2165	3090	3078.69	1.83	-812	3200	3145	3115	3060	3030	3130	3045	212	925	500	2160	5	1	42362093	1294	29.66	1.05	12	0.17	103.00	2904.00	4775	20230713	-36.02	2340	20230103	30.56	4775	-36.02	20230713	2340	30.56	20230103	5990	-49.00	20221014	2340	30.56	20230103	3.78	N	200470	500	211 억	777169	N	N	N	N
62	20230822	120842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3070	-20	5	-0.65	161902500	52461	55.74	3120	3170	3055	4015	2165	3090	3086.15	1.83	-9494	3200	3145	3115	3060	3030	3130	3045	212	925	500	2160	5	1	42362093	1301	29.81	1.06	12	0.12	103.00	2904.00	4775	20230713	-35.71	2340	20230103	31.20	4775	-35.71	20230713	2340	31.20	20230103	5990	-48.75	20221014	2340	31.20	20230103	3.78	N	200470	500	211 억	777169	N	N	N	N
63	20230822	110854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3065	-25	5	-0.81	143046560	46299	49.19	3120	3170	3055	4015	2165	3090	3089.63	1.83	-9748	3200	3145	3115	3060	3030	3130	3045	212	925	500	2160	5	1	42362093	1298	29.76	1.06	12	0.11	103.00	2904.00	4775	20230713	-35.81	2340	20230103	30.98	4775	-35.81	20230713	2340	30.98	20230103	5990	-48.83	20221014	2340	30.98	20230103	3.78	N	200470	500	211 억	777169	N	N	N	N
64	20230822	100851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3065	-25	5	-0.81	106124425	34258	36.40	3120	3170	3060	4015	2165	3090	3097.80	1.83	-11544	3200	3145	3115	3060	3030	3130	3045	212	925	500	2160	5	1	42362093	1298	29.76	1.06	12	0.08	103.00	2904.00	4775	20230713	-35.81	2340	20230103	30.98	4775	-35.81	20230713	2340	30.98	20230103	5990	-48.83	20221014	2340	30.98	20230103	3.78	N	200470	500	211 억	777169	N	N	N	N
65	20230822	090852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3140	50	2	1.62	25982825	8344	8.87	3120	3170	3095	4015	2165	3090	3113.95	1.83	-1641	3200	3145	3115	3060	3030	3130	3045	212	925	500	2160	5	1	42362093	1330	30.49	1.08	12	0.02	103.00	2904.00	4775	20230713	-34.24	2340	20230103	34.19	4775	-34.24	20230713	2340	34.19	20230103	5990	-47.58	20221014	2340	34.19	20230103	3.78	N	200470	500	211 억	777169	N	N	N	N
66	20230821	160848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3090	-65	5	-2.06	287332040	92107	64.20	3115	3170	3085	4100	2210	3155	3119.55	1.91	-30737	3431	3292	3151	3012	2871	3362	3082	212	945	500	2200	5	1	42362093	1309	30.00	1.06	12	0.22	103.00	2904.00	4775	20230713	-35.29	2340	20230103	32.05	4775	-35.29	20230713	2340	32.05	20230103	5990	-48.41	20221014	2340	32.05	20230103	3.80	N	200470	500	211 억	808503	N	N	N	N
67	20230821	150856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3105	-50	5	-1.58	259448230	83089	57.91	3115	3170	3090	4100	2210	3155	3122.53	1.91	-29190	3431	3292	3151	3012	2871	3362	3082	212	945	500	2200	5	1	42362093	1315	30.15	1.07	12	0.20	103.00	2904.00	4775	20230713	-34.97	2340	20230103	32.69	4775	-34.97	20230713	2340	32.69	20230103	5990	-48.16	20221014	2340	32.69	20230103	3.80	N	200470	500	211 억	808503	N	N	N	N
68	20230821	140852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3115	-40	5	-1.27	193466050	61811	43.08	3115	3170	3095	4100	2210	3155	3129.96	1.91	-22713	3431	3292	3151	3012	2871	3362	3082	212	945	500	2200	5	1	42362093	1320	30.24	1.07	12	0.15	103.00	2904.00	4775	20230713	-34.76	2340	20230103	33.12	4775	-34.76	20230713	2340	33.12	20230103	5990	-48.00	20221014	2340	33.12	20230103	3.80	N	200470	500	211 억	808503	N	N	N	N
69	20230821	130901	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3130	-25	5	-0.79	157290930	50218	35.00	3115	3170	3095	4100	2210	3155	3132.16	1.91	-18779	3431	3292	3151	3012	2871	3362	3082	212	945	500	2200	5	1	42362093	1326	30.39	1.08	12	0.12	103.00	2904.00	4775	20230713	-34.45	2340	20230103	33.76	4775	-34.45	20230713	2340	33.76	20230103	5990	-47.75	20221014	2340	33.76	20230103	3.80	N	200470	500	211 억	808503	N	N	N	N
70	20230821	120858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3135	-20	5	-0.63	137623180	43945	30.63	3115	3170	3095	4100	2210	3155	3131.71	1.91	-16469	3431	3292	3151	3012	2871	3362	3082	212	945	500	2200	5	1	42362093	1328	30.44	1.08	12	0.10	103.00	2904.00	4775	20230713	-34.35	2340	20230103	33.97	4775	-34.35	20230713	2340	33.97	20230103	5990	-47.66	20221014	2340	33.97	20230103	3.80	N	200470	500	211 억	808503	N	N	N	N
71	20230821	110851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3130	-25	5	-0.79	111421255	35594	24.81	3115	3170	3095	4100	2210	3155	3130.34	1.91	-12575	3431	3292	3151	3012	2871	3362	3082	212	945	500	2200	5	1	42362093	1326	30.39	1.08	12	0.08	103.00	2904.00	4775	20230713	-34.45	2340	20230103	33.76	4775	-34.45	20230713	2340	33.76	20230103	5990	-47.75	20221014	2340	33.76	20230103	3.80	N	200470	500	211 억	808503	N	N	N	N
72	20230821	100849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3155	0	3	0.00	80965520	25853	18.02	3115	3170	3095	4100	2210	3155	3131.76	1.91	-9681	3431	3292	3151	3012	2871	3362	3082	212	945	500	2200	5	1	42362093	1337	30.63	1.09	12	0.06	103.00	2904.00	4775	20230713	-33.93	2340	20230103	34.83	4775	-33.93	20230713	2340	34.83	20230103	5990	-47.33	20221014	2340	34.83	20230103	3.80	N	200470	500	211 억	808503	N	N	N	N
73	20230821	090857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3120	-35	5	-1.11	36452265	11687	8.15	3115	3155	3095	4100	2210	3155	3119.04	1.91	-4333	3431	3292	3151	3012	2871	3362	3082	212	945	500	2200	5	1	42362093	1322	30.29	1.07	12	0.03	103.00	2904.00	4775	20230713	-34.66	2340	20230103	33.33	4775	-34.66	20230713	2340	33.33	20230103	5990	-47.91	20221014	2340	33.33	20230103	3.80	N	200470	500	211 억	808503	N	N	N	N
74	20230818	160851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3155	20	2	0.64	447065020	142897	92.41	3010	3290	3010	4075	2195	3135	3128.56	1.91	1072	3368	3251	3128	3011	2888	3310	3070	212	940	500	2190	5	1	42362093	1337	30.63	1.09	12	0.34	103.00	2904.00	4775	20230713	-33.93	2340	20230103	34.83	4775	-33.93	20230713	2340	34.83	20230103	5990	-47.33	20221014	2340	34.83	20230103	3.90	N	200470	500	211 억	807434	N	N	N	N
75	20230818	150842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3165	30	2	0.96	436189365	139450	90.18	3010	3290	3010	4075	2195	3135	3127.92	1.91	1674	3368	3251	3128	3011	2888	3310	3070	212	940	500	2190	5	1	42362093	1341	30.73	1.09	12	0.33	103.00	2904.00	4775	20230713	-33.72	2340	20230103	35.26	4775	-33.72	20230713	2340	35.26	20230103	5990	-47.16	20221014	2340	35.26	20230103	3.90	N	200470	500	211 억	807434	N	N	N	N
76	20230818	140849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3185	50	2	1.59	419685505	134225	86.80	3010	3290	3010	4075	2195	3135	3126.73	1.91	1342	3368	3251	3128	3011	2888	3310	3070	212	940	500	2190	5	1	42362093	1349	30.92	1.10	12	0.32	103.00	2904.00	4775	20230713	-33.30	2340	20230103	36.11	4775	-33.30	20230713	2340	36.11	20230103	5990	-46.83	20221014	2340	36.11	20230103	3.90	N	200470	500	211 억	807434	N	N	N	N
77	20230818	130842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3170	35	2	1.12	330923710	106419	68.82	3010	3290	3010	4075	2195	3135	3109.61	1.91	7686	3368	3251	3128	3011	2888	3310	3070	212	940	500	2190	5	1	42362093	1343	30.78	1.09	12	0.25	103.00	2904.00	4775	20230713	-33.61	2340	20230103	35.47	4775	-33.61	20230713	2340	35.47	20230103	5990	-47.08	20221014	2340	35.47	20230103	3.90	N	200470	500	211 억	807434	N	N	N	N
78	20230818	120854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3165	30	2	0.96	302339510	97381	62.97	3010	3290	3010	4075	2195	3135	3104.68	1.91	9238	3368	3251	3128	3011	2888	3310	3070	212	940	500	2190	5	1	42362093	1341	30.73	1.09	12	0.23	103.00	2904.00	4775	20230713	-33.72	2340	20230103	35.26	4775	-33.72	20230713	2340	35.26	20230103	5990	-47.16	20221014	2340	35.26	20230103	3.90	N	200470	500	211 억	807434	N	N	N	N
79	20230818	110846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3220	85	2	2.71	237952275	77055	49.83	3010	3290	3010	4075	2195	3135	3088.02	1.91	10401	3368	3251	3128	3011	2888	3310	3070	212	940	500	2190	5	1	42362093	1364	31.26	1.11	12	0.18	103.00	2904.00	4775	20230713	-32.57	2340	20230103	37.61	4775	-32.57	20230713	2340	37.61	20230103	5990	-46.24	20221014	2340	37.61	20230103	3.90	N	200470	500	211 억	807434	N	N	N	N
80	20230818	100850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3095	-40	5	-1.28	163698560	53723	34.74	3010	3125	3010	4075	2195	3135	3046.92	1.91	10592	3368	3251	3128	3011	2888	3310	3070	212	940	500	2190	5	1	42362093	1311	30.05	1.07	12	0.13	103.00	2904.00	4775	20230713	-35.18	2340	20230103	32.26	4775	-35.18	20230713	2340	32.26	20230103	5990	-48.33	20221014	2340	32.26	20230103	3.90	N	200470	500	211 억	807434	N	N	N	N
81	20230818	090854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3065	-70	5	-2.23	73901860	24410	15.78	3010	3120	3010	4075	2195	3135	3027.08	1.91	7552	3368	3251	3128	3011	2888	3310	3070	212	940	500	2190	5	1	42362093	1298	29.76	1.06	12	0.06	103.00	2904.00	4775	20230713	-35.81	2340	20230103	30.98	4775	-35.81	20230713	2340	30.98	20230103	5990	-48.83	20221014	2340	30.98	20230103	3.90	N	200470	500	211 억	807434	N	N	N	N
82	20230817	160850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3135	20	2	0.64	479937810	154219	57.86	3020	3245	3005	4045	2185	3115	3111.82	1.95	-19508	3298	3206	3103	3011	2908	3155	2960	212	930	500	2180	5	1	42362093	1328	30.44	1.08	12	0.36	103.00	2904.00	4775	20230713	-34.35	2340	20230103	33.97	4775	-34.35	20230713	2340	33.97	20230103	5990	-47.66	20221014	2340	33.97	20230103	3.90	N	200470	500	211 억	826473	N	N	N	N
83	20230817	150856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3145	30	2	0.96	440778795	141731	53.17	3020	3245	3005	4045	2185	3115	3109.90	1.95	-18692	3298	3206	3103	3011	2908	3155	2960	212	930	500	2180	5	1	42362093	1332	30.53	1.08	12	0.33	103.00	2904.00	4775	20230713	-34.14	2340	20230103	34.40	4775	-34.14	20230713	2340	34.40	20230103	5990	-47.50	20221014	2340	34.40	20230103	3.90	N	200470	500	211 억	826473	N	N	N	N
84	20230817	140848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3150	35	2	1.12	380055935	122344	45.90	3020	3245	3005	4045	2185	3115	3106.31	1.95	-24679	3298	3206	3103	3011	2908	3155	2960	212	930	500	2180	5	1	42362093	1334	30.58	1.08	12	0.29	103.00	2904.00	4775	20230713	-34.03	2340	20230103	34.62	4775	-34.03	20230713	2340	34.62	20230103	5990	-47.41	20221014	2340	34.62	20230103	3.90	N	200470	500	211 억	826473	N	N	N	N
85	20230817	130845	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3105	-10	5	-0.32	335248030	108105	40.56	3020	3245	3005	4045	2185	3115	3100.87	1.95	-24274	3298	3206	3103	3011	2908	3155	2960	212	930	500	2180	5	1	42362093	1315	30.15	1.07	12	0.26	103.00	2904.00	4775	20230713	-34.97	2340	20230103	32.69	4775	-34.97	20230713	2340	32.69	20230103	5990	-48.16	20221014	2340	32.69	20230103	3.90	N	200470	500	211 억	826473	N	N	N	N
86	20230817	120849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3120	5	2	0.16	309330125	99732	37.42	3020	3245	3005	4045	2185	3115	3101.34	1.95	-26694	3298	3206	3103	3011	2908	3155	2960	212	930	500	2180	5	1	42362093	1322	30.29	1.07	12	0.24	103.00	2904.00	4775	20230713	-34.66	2340	20230103	33.33	4775	-34.66	20230713	2340	33.33	20230103	5990	-47.91	20221014	2340	33.33	20230103	3.90	N	200470	500	211 억	826473	N	N	N	N
87	20230817	110848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3120	5	2	0.16	288602835	93083	34.92	3020	3245	3005	4045	2185	3115	3100.17	1.95	-26811	3298	3206	3103	3011	2908	3155	2960	212	930	500	2180	5	1	42362093	1322	30.29	1.07	12	0.22	103.00	2904.00	4775	20230713	-34.66	2340	20230103	33.33	4775	-34.66	20230713	2340	33.33	20230103	5990	-47.91	20221014	2340	33.33	20230103	3.90	N	200470	500	211 억	826473	N	N	N	N
88	20230817	100844	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3125	10	2	0.32	243172595	78533	29.46	3020	3245	3005	4045	2185	3115	3095.95	1.95	-19585	3298	3206	3103	3011	2908	3155	2960	212	930	500	2180	5	1	42362093	1324	30.34	1.08	12	0.19	103.00	2904.00	4775	20230713	-34.55	2340	20230103	33.55	4775	-34.55	20230713	2340	33.55	20230103	5990	-47.83	20221014	2340	33.55	20230103	3.90	N	200470	500	211 억	826473	N	N	N	N
89	20230817	090842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3115	0	3	0.00	38419520	12597	4.73	3020	3140	3015	4045	2185	3115	3037.60	1.95	4078	3298	3206	3103	3011	2908	3155	2960	212	930	500	2180	5	1	42362093	1320	30.24	1.07	12	0.03	103.00	2904.00	4775	20230713	-34.76	2340	20230103	33.12	4775	-34.76	20230713	2340	33.12	20230103	5990	-48.00	20221014	2340	33.12	20230103	3.90	N	200470	500	211 억	826473	N	N	N	N
90	20230816	160848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3115	-65	5	-2.04	810552265	263282	218.06	3140	3195	3000	4130	2230	3180	3078.65	1.83	53109	3356	3267	3216	3127	3076	3242	3102	212	950	500	2220	5	1	42362093	1320	30.24	1.07	12	0.62	103.00	2904.00	4775	20230713	-34.76	2340	20230103	33.12	4775	-34.76	20230713	2340	33.12	20230103	5990	-48.00	20221014	2340	33.12	20230103	3.89	N	200470	500	211 억	773381	N	N	N	N
91	20230816	150850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3105	-75	5	-2.36	750581095	243964	202.06	3140	3195	3000	4130	2230	3180	3076.61	1.83	56842	3356	3267	3216	3127	3076	3242	3102	212	950	500	2220	5	1	42362093	1315	30.15	1.07	12	0.58	103.00	2904.00	4775	20230713	-34.97	2340	20230103	32.69	4775	-34.97	20230713	2340	32.69	20230103	5990	-48.16	20221014	2340	32.69	20230103	3.89	N	200470	500	211 억	773381	N	N	N	N
92	20230816	140848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3145	-35	5	-1.10	731828640	237955	197.09	3140	3195	3000	4130	2230	3180	3075.49	1.83	54872	3356	3267	3216	3127	3076	3242	3102	212	950	500	2220	5	1	42362093	1332	30.53	1.08	12	0.56	103.00	2904.00	4775	20230713	-34.14	2340	20230103	34.40	4775	-34.14	20230713	2340	34.40	20230103	5990	-47.50	20221014	2340	34.40	20230103	3.89	N	200470	500	211 억	773381	N	N	N	N
93	20230816	130845	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3165	-15	5	-0.47	711523300	231440	191.69	3140	3195	3000	4130	2230	3180	3074.33	1.83	53098	3356	3267	3216	3127	3076	3242	3102	212	950	500	2220	5	1	42362093	1341	30.73	1.09	12	0.55	103.00	2904.00	4775	20230713	-33.72	2340	20230103	35.26	4775	-33.72	20230713	2340	35.26	20230103	5990	-47.16	20221014	2340	35.26	20230103	3.89	N	200470	500	211 억	773381	N	N	N	N
94	20230816	120857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3180	0	3	0.00	618995610	202232	167.50	3140	3195	3000	4130	2230	3180	3060.82	1.83	63093	3356	3267	3216	3127	3076	3242	3102	212	950	500	2220	5	1	42362093	1347	30.87	1.10	12	0.48	103.00	2904.00	4775	20230713	-33.40	2340	20230103	35.90	4775	-33.40	20230713	2340	35.90	20230103	5990	-46.91	20221014	2340	35.90	20230103	3.89	N	200470	500	211 억	773381	N	N	N	N
95	20230816	110854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3075	-105	5	-3.30	539480965	176952	146.56	3140	3160	3000	4130	2230	3180	3048.74	1.83	71505	3356	3267	3216	3127	3076	3242	3102	212	950	500	2220	5	1	42362093	1303	29.85	1.06	12	0.42	103.00	2904.00	4775	20230713	-35.60	2340	20230103	31.41	4775	-35.60	20230713	2340	31.41	20230103	5990	-48.66	20221014	2340	31.41	20230103	3.89	N	200470	500	211 억	773381	N	N	N	N
96	20230816	100850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3060	-120	5	-3.77	487341455	159911	132.45	3140	3160	3000	4130	2230	3180	3047.58	1.83	69427	3356	3267	3216	3127	3076	3242	3102	212	950	500	2220	5	1	42362093	1296	29.71	1.05	12	0.38	103.00	2904.00	4775	20230713	-35.92	2340	20230103	30.77	4775	-35.92	20230713	2340	30.77	20230103	5990	-48.91	20221014	2340	30.77	20230103	3.89	N	200470	500	211 억	773381	N	N	N	N
97	20230816	090846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3160	-20	5	-0.63	44052785	14127	11.70	3140	3160	3105	4130	2230	3180	3118.34	1.83	8993	3356	3267	3216	3127	3076	3242	3102	212	950	500	2220	5	1	42362093	1339	30.68	1.09	12	0.03	103.00	2904.00	4775	20230713	-33.82	2340	20230103	35.04	4775	-33.82	20230713	2340	35.04	20230103	5990	-47.25	20221014	2340	35.04	20230103	3.89	N	200470	500	211 억	773381	N	N	N	N
98	20230814	160838	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3180	-130	5	-3.93	387482225	120645	130.20	3240	3305	3165	4300	2320	3310	3211.76	1.88	-22479	3450	3380	3300	3230	3150	3415	3265	212	990	500	2310	5	1	42362093	1347	30.87	1.10	12	0.28	103.00	2904.00	4775	20230713	-33.40	2340	20230103	35.90	4775	-33.40	20230713	2340	35.90	20230103	5990	-46.91	20221014	2340	35.90	20230103	3.73	N	200470	500	211 억	795863	N	N	N	N
99	20230814	150835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3190	-120	5	-3.63	378817100	117918	127.26	3240	3305	3165	4300	2320	3310	3212.55	1.88	-22166	3450	3380	3300	3230	3150	3415	3265	212	990	500	2310	5	1	42362093	1351	30.97	1.10	12	0.28	103.00	2904.00	4775	20230713	-33.19	2340	20230103	36.32	4775	-33.19	20230713	2340	36.32	20230103	5990	-46.74	20221014	2340	36.32	20230103	3.73	N	200470	500	211 억	795863	N	N	N	N
100	20230814	140837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3175	-135	5	-4.08	342550575	106505	114.94	3240	3305	3170	4300	2320	3310	3216.29	1.88	-20557	3450	3380	3300	3230	3150	3415	3265	212	990	500	2310	5	1	42362093	1345	30.83	1.09	12	0.25	103.00	2904.00	4775	20230713	-33.51	2340	20230103	35.68	4775	-33.51	20230713	2340	35.68	20230103	5990	-46.99	20221014	2340	35.68	20230103	3.73	N	200470	500	211 억	795863	N	N	N	N
101	20230814	130828	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3225	-85	5	-2.57	268723310	83327	89.93	3240	3305	3200	4300	2320	3310	3224.92	1.88	-11097	3450	3380	3300	3230	3150	3415	3265	212	990	500	2310	5	1	42362093	1366	31.31	1.11	12	0.20	103.00	2904.00	4775	20230713	-32.46	2340	20230103	37.82	4775	-32.46	20230713	2340	37.82	20230103	5990	-46.16	20221014	2340	37.82	20230103	3.73	N	200470	500	211 억	795863	N	N	N	N
102	20230814	120834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3225	-85	5	-2.57	241215535	74754	80.68	3240	3305	3200	4300	2320	3310	3226.79	1.88	-10937	3450	3380	3300	3230	3150	3415	3265	212	990	500	2310	5	1	42362093	1366	31.31	1.11	12	0.18	103.00	2904.00	4775	20230713	-32.46	2340	20230103	37.82	4775	-32.46	20230713	2340	37.82	20230103	5990	-46.16	20221014	2340	37.82	20230103	3.73	N	200470	500	211 억	795863	N	N	N	N
103	20230814	110829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3235	-75	5	-2.27	170890120	52880	57.07	3240	3305	3210	4300	2320	3310	3231.66	1.88	-2573	3450	3380	3300	3230	3150	3415	3265	212	990	500	2310	5	1	42362093	1370	31.41	1.11	12	0.12	103.00	2904.00	4775	20230713	-32.25	2340	20230103	38.25	4775	-32.25	20230713	2340	38.25	20230103	5990	-45.99	20221014	2340	38.25	20230103	3.73	N	200470	500	211 억	795863	N	N	N	N
104	20230814	100830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3220	-90	5	-2.72	113312805	35005	37.78	3240	3305	3215	4300	2320	3310	3237.05	1.88	333	3450	3380	3300	3230	3150	3415	3265	212	990	500	2310	5	1	42362093	1364	31.26	1.11	12	0.08	103.00	2904.00	4775	20230713	-32.57	2340	20230103	37.61	4775	-32.57	20230713	2340	37.61	20230103	5990	-46.24	20221014	2340	37.61	20230103	3.73	N	200470	500	211 억	795863	N	N	N	N
105	20230814	090829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3255	-55	5	-1.66	13912520	4284	4.62	3240	3305	3240	4300	2320	3310	3247.55	1.88	-1048	3450	3380	3300	3230	3150	3415	3265	212	990	500	2310	5	1	42362093	1379	31.60	1.12	12	0.01	103.00	2904.00	4775	20230713	-31.83	2340	20230103	39.10	4775	-31.83	20230713	2340	39.10	20230103	5990	-45.66	20221014	2340	39.10	20230103	3.73	N	200470	500	211 억	795863	N	N	N	N
106	20230811	160830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3310	50	2	1.53	306270640	92287	35.28	3220	3370	3220	4235	2285	3260	3318.71	1.87	4027	3430	3345	3225	3140	3020	3285	3080	212	975	500	2280	5	1	42362093	1402	32.14	1.14	12	0.22	103.00	2904.00	4775	20230713	-30.68	2340	20230103	41.45	4775	-30.68	20230713	2340	41.45	20230103	5990	-44.74	20221014	2340	41.45	20230103	3.73	N	200470	500	211 억	791836	N	N	N	N
107	20230811	150826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3310	50	2	1.53	292199505	88033	33.65	3220	3370	3220	4235	2285	3260	3319.20	1.87	4428	3430	3345	3225	3140	3020	3285	3080	212	975	500	2280	5	1	42362093	1402	32.14	1.14	12	0.21	103.00	2904.00	4775	20230713	-30.68	2340	20230103	41.45	4775	-30.68	20230713	2340	41.45	20230103	5990	-44.74	20221014	2340	41.45	20230103	3.73	N	200470	500	211 억	791836	N	N	N	N
108	20230811	140824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3280	20	2	0.61	263421750	79287	30.31	3220	3370	3220	4235	2285	3260	3322.38	1.87	-1623	3430	3345	3225	3140	3020	3285	3080	212	975	500	2280	5	1	42362093	1389	31.84	1.13	12	0.19	103.00	2904.00	4775	20230713	-31.31	2340	20230103	40.17	4775	-31.31	20230713	2340	40.17	20230103	5990	-45.24	20221014	2340	40.17	20230103	3.73	N	200470	500	211 억	791836	N	N	N	N
109	20230811	130823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3340	80	2	2.45	226290725	68023	26.00	3220	3370	3220	4235	2285	3260	3326.68	1.87	54	3430	3345	3225	3140	3020	3285	3080	212	975	500	2280	5	1	42362093	1415	32.43	1.15	12	0.16	103.00	2904.00	4775	20230713	-30.05	2340	20230103	42.74	4775	-30.05	20230713	2340	42.74	20230103	5990	-44.24	20221014	2340	42.74	20230103	3.73	N	200470	500	211 억	791836	N	N	N	N
110	20230811	120815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3330	70	2	2.15	192918420	57977	22.16	3220	3370	3220	4235	2285	3260	3327.50	1.87	1818	3430	3345	3225	3140	3020	3285	3080	212	975	500	2280	5	1	42362093	1411	32.33	1.15	12	0.14	103.00	2904.00	4775	20230713	-30.26	2340	20230103	42.31	4775	-30.26	20230713	2340	42.31	20230103	5990	-44.41	20221014	2340	42.31	20230103	3.73	N	200470	500	211 억	791836	N	N	N	N
111	20230811	110816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3330	70	2	2.15	182640130	54888	20.98	3220	3370	3220	4235	2285	3260	3327.51	1.87	1675	3430	3345	3225	3140	3020	3285	3080	212	975	500	2280	5	1	42362093	1411	32.33	1.15	12	0.13	103.00	2904.00	4775	20230713	-30.26	2340	20230103	42.31	4775	-30.26	20230713	2340	42.31	20230103	5990	-44.41	20221014	2340	42.31	20230103	3.73	N	200470	500	211 억	791836	N	N	N	N
112	20230811	100813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3300	40	2	1.23	95260300	28758	10.99	3220	3350	3220	4235	2285	3260	3312.48	1.87	-9094	3430	3345	3225	3140	3020	3285	3080	212	975	500	2280	5	1	42362093	1398	32.04	1.14	12	0.07	103.00	2904.00	4775	20230713	-30.89	2340	20230103	41.03	4775	-30.89	20230713	2340	41.03	20230103	5990	-44.91	20221014	2340	41.03	20230103	3.73	N	200470	500	211 억	791836	N	N	N	N
113	20230811	090823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3240	-20	5	-0.61	2259535	700	0.27	3220	3260	3220	4235	2285	3260	3227.91	1.87	-28	3430	3345	3225	3140	3020	3285	3080	212	975	500	2280	5	1	42362093	1373	31.46	1.12	12	0.00	103.00	2904.00	4775	20230713	-32.15	2340	20230103	38.46	4775	-32.15	20230713	2340	38.46	20230103	5990	-45.91	20221014	2340	38.46	20230103	3.73	N	200470	500	211 억	791836	N	N	N	N
114	20230810	160814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3260	30	2	0.93	819870155	256464	258.88	3265	3310	3105	4195	2265	3230	3196.78	1.96	-39556	3293	3261	3218	3186	3143	3277	3202	212	965	500	2260	5	1	42362093	1381	31.65	1.12	12	0.61	103.00	2904.00	4775	20230713	-31.73	2340	20230103	39.32	4775	-31.73	20230713	2340	39.32	20230103	5990	-45.58	20221014	2340	39.32	20230103	3.68	N	200470	500	211 억	831393	N	N	N	N
115	20230810	150811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3265	35	2	1.08	789951695	247281	249.61	3265	3310	3105	4195	2265	3230	3194.55	1.96	-34079	3293	3261	3218	3186	3143	3277	3202	212	965	500	2260	5	1	42362093	1383	31.70	1.12	12	0.58	103.00	2904.00	4775	20230713	-31.62	2340	20230103	39.53	4775	-31.62	20230713	2340	39.53	20230103	5990	-45.49	20221014	2340	39.53	20230103	3.68	N	200470	500	211 억	831393	N	N	N	N
116	20230810	140812	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3270	40	2	1.24	730535930	229021	231.18	3265	3310	3105	4195	2265	3230	3189.82	1.96	-30285	3293	3261	3218	3186	3143	3277	3202	212	965	500	2260	5	1	42362093	1385	31.75	1.13	12	0.54	103.00	2904.00	4775	20230713	-31.52	2340	20230103	39.74	4775	-31.52	20230713	2340	39.74	20230103	5990	-45.41	20221014	2340	39.74	20230103	3.68	N	200470	500	211 억	831393	N	N	N	N
117	20230810	130805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3195	-35	5	-1.08	495903670	156843	158.32	3265	3285	3105	4195	2265	3230	3161.78	1.96	-17710	3293	3261	3218	3186	3143	3277	3202	212	965	500	2260	5	1	42362093	1353	31.02	1.10	12	0.37	103.00	2904.00	4775	20230713	-33.09	2340	20230103	36.54	4775	-33.09	20230713	2340	36.54	20230103	5990	-46.66	20221014	2340	36.54	20230103	3.68	N	200470	500	211 억	831393	N	N	N	N
118	20230810	120819	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3180	-50	5	-1.55	456559170	144481	145.84	3265	3285	3105	4195	2265	3230	3159.99	1.96	-17690	3293	3261	3218	3186	3143	3277	3202	212	965	500	2260	5	1	42362093	1347	30.87	1.10	12	0.34	103.00	2904.00	4775	20230713	-33.40	2340	20230103	35.90	4775	-33.40	20230713	2340	35.90	20230103	5990	-46.91	20221014	2340	35.90	20230103	3.68	N	200470	500	211 억	831393	N	N	N	N
119	20230810	110820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3150	-80	5	-2.48	432293165	136830	138.12	3265	3285	3105	4195	2265	3230	3159.34	1.96	-19522	3293	3261	3218	3186	3143	3277	3202	212	965	500	2260	5	1	42362093	1334	30.58	1.08	12	0.32	103.00	2904.00	4775	20230713	-34.03	2340	20230103	34.62	4775	-34.03	20230713	2340	34.62	20230103	5990	-47.41	20221014	2340	34.62	20230103	3.68	N	200470	500	211 억	831393	N	N	N	N
120	20230810	100815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3120	-110	5	-3.41	270755270	85105	85.91	3265	3285	3105	4195	2265	3230	3181.43	1.96	-28522	3293	3261	3218	3186	3143	3277	3202	212	965	500	2260	5	1	42362093	1322	30.29	1.07	12	0.20	103.00	2904.00	4775	20230713	-34.66	2340	20230103	33.33	4775	-34.66	20230713	2340	33.33	20230103	5990	-47.91	20221014	2340	33.33	20230103	3.68	N	200470	500	211 억	831393	N	N	N	N
121	20230810	090824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3215	-15	5	-0.46	92378560	28600	28.87	3265	3285	3205	4195	2265	3230	3230.02	1.96	-21125	3293	3261	3218	3186	3143	3277	3202	212	965	500	2260	5	1	42362093	1362	31.21	1.11	12	0.07	103.00	2904.00	4775	20230713	-32.67	2340	20230103	37.39	4775	-32.67	20230713	2340	37.39	20230103	5990	-46.33	20221014	2340	37.39	20230103	3.68	N	200470	500	211 억	831393	N	N	N	N
122	20230809	160813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3230	25	2	0.78	318420850	99063	45.04	3205	3250	3175	4165	2245	3205	3212.44	1.93	12279	3408	3306	3248	3146	3088	3277	3117	212	960	500	2240	5	1	42362093	1368	31.36	1.11	12	0.23	103.00	2904.00	4775	20230713	-32.36	2340	20230103	38.03	4775	-32.36	20230713	2340	38.03	20230103	5990	-46.08	20221014	2340	38.03	20230103	3.68	N	200470	500	211 억	819114	N	N	N	N
123	20230809	150803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3230	25	2	0.78	259999460	80971	36.81	3205	3250	3175	4165	2245	3205	3211.02	1.93	13746	3408	3306	3248	3146	3088	3277	3117	212	960	500	2240	5	1	42362093	1368	31.36	1.11	12	0.19	103.00	2904.00	4775	20230713	-32.36	2340	20230103	38.03	4775	-32.36	20230713	2340	38.03	20230103	5990	-46.08	20221014	2340	38.03	20230103	3.68	N	200470	500	211 억	819114	N	N	N	N
124	20230809	140801	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3235	30	2	0.94	252246510	78566	35.72	3205	3250	3175	4165	2245	3205	3210.63	1.93	14319	3408	3306	3248	3146	3088	3277	3117	212	960	500	2240	5	1	42362093	1370	31.41	1.11	12	0.19	103.00	2904.00	4775	20230713	-32.25	2340	20230103	38.25	4775	-32.25	20230713	2340	38.25	20230103	5990	-45.99	20221014	2340	38.25	20230103	3.68	N	200470	500	211 억	819114	N	N	N	N
125	20230809	130821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3250	45	2	1.40	175885740	54830	24.93	3205	3250	3175	4165	2245	3205	3207.84	1.93	11504	3408	3306	3248	3146	3088	3277	3117	212	960	500	2240	5	1	42362093	1377	31.55	1.12	12	0.13	103.00	2904.00	4775	20230713	-31.94	2340	20230103	38.89	4775	-31.94	20230713	2340	38.89	20230103	5990	-45.74	20221014	2340	38.89	20230103	3.68	N	200470	500	211 억	819114	N	N	N	N
126	20230809	120817	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3215	10	2	0.31	125900625	39314	17.87	3205	3235	3175	4165	2245	3205	3202.44	1.93	10216	3408	3306	3248	3146	3088	3277	3117	212	960	500	2240	5	1	42362093	1362	31.21	1.11	12	0.09	103.00	2904.00	4775	20230713	-32.67	2340	20230103	37.39	4775	-32.67	20230713	2340	37.39	20230103	5990	-46.33	20221014	2340	37.39	20230103	3.68	N	200470	500	211 억	819114	N	N	N	N
127	20230809	110813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3210	5	2	0.16	106862715	33379	15.18	3205	3235	3175	4165	2245	3205	3201.50	1.93	8163	3408	3306	3248	3146	3088	3277	3117	212	960	500	2240	5	1	42362093	1360	31.17	1.11	12	0.08	103.00	2904.00	4775	20230713	-32.77	2340	20230103	37.18	4775	-32.77	20230713	2340	37.18	20230103	5990	-46.41	20221014	2340	37.18	20230103	3.68	N	200470	500	211 억	819114	N	N	N	N
128	20230809	100800	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3215	10	2	0.31	70752350	22065	10.03	3205	3235	3180	4165	2245	3205	3206.54	1.93	3328	3408	3306	3248	3146	3088	3277	3117	212	960	500	2240	5	1	42362093	1362	31.21	1.11	12	0.05	103.00	2904.00	4775	20230713	-32.67	2340	20230103	37.39	4775	-32.67	20230713	2340	37.39	20230103	5990	-46.33	20221014	2340	37.39	20230103	3.68	N	200470	500	211 억	819114	N	N	N	N
129	20230809	090804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3225	20	2	0.62	9507850	2967	1.35	3205	3235	3195	4165	2245	3205	3204.53	1.93	-263	3408	3306	3248	3146	3088	3277	3117	212	960	500	2240	5	1	42362093	1366	31.31	1.11	12	0.01	103.00	2904.00	4775	20230713	-32.46	2340	20230103	37.82	4775	-32.46	20230713	2340	37.82	20230103	5990	-46.16	20221014	2340	37.82	20230103	3.68	N	200470	500	211 억	819114	N	N	N	N
130	20230808	160821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3205	-45	5	-1.38	705167000	215761	128.10	3250	3350	3190	4225	2275	3250	3268.58	2.01	-31402	3426	3337	3271	3182	3116	3305	3150	212	975	500	2270	5	1	42362093	1358	31.12	1.10	12	0.51	103.00	2904.00	4775	20230713	-32.88	2340	20230103	36.97	4775	-32.88	20230713	2340	36.97	20230103	5990	-46.49	20221014	2340	36.97	20230103	3.71	N	200470	500	211 억	850499	N	N	N	N
131	20230808	150811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3210	-40	5	-1.23	685513630	209633	124.47	3250	3350	3190	4225	2275	3250	3270.08	2.01	-33892	3426	3337	3271	3182	3116	3305	3150	212	975	500	2270	5	1	42362093	1360	31.17	1.11	12	0.49	103.00	2904.00	4775	20230713	-32.77	2340	20230103	37.18	4775	-32.77	20230713	2340	37.18	20230103	5990	-46.41	20221014	2340	37.18	20230103	3.71	N	200470	500	211 억	850499	N	N	N	N
132	20230808	140807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3215	-35	5	-1.08	584334940	178069	105.72	3250	3350	3215	4225	2275	3250	3281.53	2.01	-34237	3426	3337	3271	3182	3116	3305	3150	212	975	500	2270	5	1	42362093	1362	31.21	1.11	12	0.42	103.00	2904.00	4775	20230713	-32.67	2340	20230103	37.39	4775	-32.67	20230713	2340	37.39	20230103	5990	-46.33	20221014	2340	37.39	20230103	3.71	N	200470	500	211 억	850499	N	N	N	N
133	20230808	130759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3220	-30	5	-0.92	499905935	151866	90.17	3250	3350	3220	4225	2275	3250	3291.78	2.01	-30939	3426	3337	3271	3182	3116	3305	3150	212	975	500	2270	5	1	42362093	1364	31.26	1.11	12	0.36	103.00	2904.00	4775	20230713	-32.57	2340	20230103	37.61	4775	-32.57	20230713	2340	37.61	20230103	5990	-46.24	20221014	2340	37.61	20230103	3.71	N	200470	500	211 억	850499	N	N	N	N
134	20230808	120806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3245	-5	5	-0.15	458312830	139016	82.54	3250	3350	3225	4225	2275	3250	3296.87	2.01	-29362	3426	3337	3271	3182	3116	3305	3150	212	975	500	2270	5	1	42362093	1375	31.50	1.12	12	0.33	103.00	2904.00	4775	20230713	-32.04	2340	20230103	38.68	4775	-32.04	20230713	2340	38.68	20230103	5990	-45.83	20221014	2340	38.68	20230103	3.71	N	200470	500	211 억	850499	N	N	N	N
135	20230808	110754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3275	25	2	0.77	393718895	119105	70.72	3250	3350	3250	4225	2275	3250	3305.69	2.01	-31016	3426	3337	3271	3182	3116	3305	3150	212	975	500	2270	5	1	42362093	1387	31.80	1.13	12	0.28	103.00	2904.00	4775	20230713	-31.41	2340	20230103	39.96	4775	-31.41	20230713	2340	39.96	20230103	5990	-45.33	20221014	2340	39.96	20230103	3.71	N	200470	500	211 억	850499	N	N	N	N
136	20230808	100807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3325	75	2	2.31	296636400	89580	53.19	3250	3350	3250	4225	2275	3250	3311.48	2.01	-17802	3426	3337	3271	3182	3116	3305	3150	212	975	500	2270	5	1	42362093	1409	32.28	1.14	12	0.21	103.00	2904.00	4775	20230713	-30.37	2340	20230103	42.09	4775	-30.37	20230713	2340	42.09	20230103	5990	-44.49	20221014	2340	42.09	20230103	3.71	N	200470	500	211 억	850499	N	N	N	N
137	20230808	090811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3320	70	2	2.15	60301570	18367	10.91	3250	3325	3250	4225	2275	3250	3283.33	2.01	-30	3426	3337	3271	3182	3116	3305	3150	212	975	500	2270	5	1	42362093	1406	32.23	1.14	12	0.04	103.00	2904.00	4775	20230713	-30.47	2340	20230103	41.88	4775	-30.47	20230713	2340	41.88	20230103	5990	-44.57	20221014	2340	41.88	20230103	3.71	N	200470	500	211 억	850499	N	N	N	N
138	20230807	160803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3250	-115	5	-3.42	546693425	168085	143.04	3335	3360	3205	4370	2360	3365	3252.49	1.96	18426	3481	3422	3356	3297	3231	3452	3327	212	1005	500	2350	5	1	42362093	1377	31.55	1.12	12	0.40	103.00	2904.00	4775	20230713	-31.94	2340	20230103	38.89	4775	-31.94	20230713	2340	38.89	20230103	5990	-45.74	20221014	2340	38.89	20230103	3.75	N	200470	500	211 억	831300	N	N	N	N
139	20230807	150803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3260	-105	5	-3.12	515821725	158591	134.97	3335	3360	3205	4370	2360	3365	3252.53	1.96	17140	3481	3422	3356	3297	3231	3452	3327	212	1005	500	2350	5	1	42362093	1381	31.65	1.12	12	0.37	103.00	2904.00	4775	20230713	-31.73	2340	20230103	39.32	4775	-31.73	20230713	2340	39.32	20230103	5990	-45.58	20221014	2340	39.32	20230103	3.75	N	200470	500	211 억	831300	N	N	N	N
140	20230807	140807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3280	-85	5	-2.53	501708555	154265	131.28	3335	3360	3205	4370	2360	3365	3252.25	1.96	19883	3481	3422	3356	3297	3231	3452	3327	212	1005	500	2350	5	1	42362093	1389	31.84	1.13	12	0.36	103.00	2904.00	4775	20230713	-31.31	2340	20230103	40.17	4775	-31.31	20230713	2340	40.17	20230103	5990	-45.24	20221014	2340	40.17	20230103	3.75	N	200470	500	211 억	831300	N	N	N	N
141	20230807	130758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3275	-90	5	-2.67	477782070	146935	125.05	3335	3360	3205	4370	2360	3365	3251.66	1.96	20483	3481	3422	3356	3297	3231	3452	3327	212	1005	500	2350	5	1	42362093	1387	31.80	1.13	12	0.35	103.00	2904.00	4775	20230713	-31.41	2340	20230103	39.96	4775	-31.41	20230713	2340	39.96	20230103	5990	-45.33	20221014	2340	39.96	20230103	3.75	N	200470	500	211 억	831300	N	N	N	N
142	20230807	120757	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3310	-55	5	-1.63	457013975	140635	119.68	3335	3360	3205	4370	2360	3365	3249.65	1.96	22200	3481	3422	3356	3297	3231	3452	3327	212	1005	500	2350	5	1	42362093	1402	32.14	1.14	12	0.33	103.00	2904.00	4775	20230713	-30.68	2340	20230103	41.45	4775	-30.68	20230713	2340	41.45	20230103	5990	-44.74	20221014	2340	41.45	20230103	3.75	N	200470	500	211 억	831300	N	N	N	N
143	20230807	110751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3255	-110	5	-3.27	342662210	105711	89.96	3335	3360	3205	4370	2360	3365	3241.50	1.96	11697	3481	3422	3356	3297	3231	3452	3327	212	1005	500	2350	5	1	42362093	1379	31.60	1.12	12	0.25	103.00	2904.00	4775	20230713	-31.83	2340	20230103	39.10	4775	-31.83	20230713	2340	39.10	20230103	5990	-45.66	20221014	2340	39.10	20230103	3.75	N	200470	500	211 억	831300	N	N	N	N
144	20230807	100801	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3255	-110	5	-3.27	164402580	50512	42.99	3335	3360	3225	4370	2360	3365	3254.72	1.96	-7401	3481	3422	3356	3297	3231	3452	3327	212	1005	500	2350	5	1	42362093	1379	31.60	1.12	12	0.12	103.00	2904.00	4775	20230713	-31.83	2340	20230103	39.10	4775	-31.83	20230713	2340	39.10	20230103	5990	-45.66	20221014	2340	39.10	20230103	3.75	N	200470	500	211 억	831300	N	N	N	N
145	20230807	090758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3285	-80	5	-2.38	30706880	9341	7.95	3335	3360	3260	4370	2360	3365	3287.32	1.96	-5067	3481	3422	3356	3297	3231	3452	3327	212	1005	500	2350	5	1	42362093	1392	31.89	1.13	12	0.02	103.00	2904.00	4775	20230713	-31.20	2340	20230103	40.38	4775	-31.20	20230713	2340	40.38	20230103	5990	-45.16	20221014	2340	40.38	20230103	3.75	N	200470	500	211 억	831300	N	N	N	N
146	20230804	160753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3365	5	2	0.15	385116655	115531	52.18	3360	3415	3290	4365	2355	3360	3333.25	2.01	-18133	3473	3416	3353	3296	3233	3385	3265	212	1005	500	2350	5	1	42362093	1425	32.67	1.16	12	0.27	103.00	2904.00	4775	20230713	-29.53	2340	20230103	43.80	4775	-29.53	20230713	2340	43.80	20230103	5990	-43.82	20221014	2340	43.80	20230103	3.76	N	200470	500	211 억	849434	N	N	N	N
147	20230804	150752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3350	-10	5	-0.30	364717530	109454	49.44	3360	3415	3290	4365	2355	3360	3332.10	2.01	-16713	3473	3416	3353	3296	3233	3385	3265	212	1005	500	2350	5	1	42362093	1419	32.52	1.15	12	0.26	103.00	2904.00	4775	20230713	-29.84	2340	20230103	43.16	4775	-29.84	20230713	2340	43.16	20230103	5990	-44.07	20221014	2340	43.16	20230103	3.76	N	200470	500	211 억	849434	N	N	N	N
148	20230804	140805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3305	-55	5	-1.64	293167020	88115	39.80	3360	3415	3290	4365	2355	3360	3327.02	2.01	-11544	3473	3416	3353	3296	3233	3385	3265	212	1005	500	2350	5	1	42362093	1400	32.09	1.14	12	0.21	103.00	2904.00	4775	20230713	-30.79	2340	20230103	41.24	4775	-30.79	20230713	2340	41.24	20230103	5990	-44.82	20221014	2340	41.24	20230103	3.76	N	200470	500	211 억	849434	N	N	N	N
149	20230804	130750	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3315	-45	5	-1.34	244530340	73378	33.14	3360	3415	3290	4365	2355	3360	3332.40	2.01	-13192	3473	3416	3353	3296	3233	3385	3265	212	1005	500	2350	5	1	42362093	1404	32.18	1.14	12	0.17	103.00	2904.00	4775	20230713	-30.58	2340	20230103	41.67	4775	-30.58	20230713	2340	41.67	20230103	5990	-44.66	20221014	2340	41.67	20230103	3.76	N	200470	500	211 억	849434	N	N	N	N
150	20230804	120748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3335	-25	5	-0.74	180339120	53921	24.35	3360	3415	3320	4365	2355	3360	3344.45	2.01	-13246	3473	3416	3353	3296	3233	3385	3265	212	1005	500	2350	5	1	42362093	1413	32.38	1.15	12	0.13	103.00	2904.00	4775	20230713	-30.16	2340	20230103	42.52	4775	-30.16	20230713	2340	42.52	20230103	5990	-44.32	20221014	2340	42.52	20230103	3.76	N	200470	500	211 억	849434	N	N	N	N
151	20230804	110757	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3355	-5	5	-0.15	147439585	44028	19.89	3360	3415	3330	4365	2355	3360	3348.72	2.01	-5203	3473	3416	3353	3296	3233	3385	3265	212	1005	500	2350	5	1	42362093	1421	32.57	1.16	12	0.10	103.00	2904.00	4775	20230713	-29.74	2340	20230103	43.38	4775	-29.74	20230713	2340	43.38	20230103	5990	-43.99	20221014	2340	43.38	20230103	3.76	N	200470	500	211 억	849434	N	N	N	N
152	20230804	100744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3370	10	2	0.30	93606620	27912	12.61	3360	3415	3330	4365	2355	3360	3353.59	2.01	-8080	3473	3416	3353	3296	3233	3385	3265	212	1005	500	2350	5	1	42362093	1428	32.72	1.16	12	0.07	103.00	2904.00	4775	20230713	-29.42	2340	20230103	44.02	4775	-29.42	20230713	2340	44.02	20230103	5990	-43.74	20221014	2340	44.02	20230103	3.76	N	200470	500	211 억	849434	N	N	N	N
153	20230804	090745	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3360	0	3	0.00	26716155	7996	3.61	3360	3365	3330	4365	2355	3360	3340.71	2.01	-6020	3473	3416	3353	3296	3233	3385	3265	212	1005	500	2350	5	1	42362093	1423	32.62	1.16	12	0.02	103.00	2904.00	4775	20230713	-29.63	2340	20230103	43.59	4775	-29.63	20230713	2340	43.59	20230103	5990	-43.91	20221014	2340	43.59	20230103	3.76	N	200470	500	211 억	849434	N	N	N	N
154	20230803	160746	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3360	-55	5	-1.61	737702725	221048	58.24	3380	3410	3290	4435	2395	3415	3337.28	1.94	28233	3691	3552	3466	3327	3241	3510	3285	212	1020	500	2390	5	1	42362093	1423	32.62	1.16	12	0.52	103.00	2904.00	4775	20230713	-29.63	2340	20230103	43.59	4775	-29.63	20230713	2340	43.59	20230103	5990	-43.91	20221014	2340	43.59	20230103	3.69	N	200470	500	211 억	819851	N	N	N	N
155	20230803	150752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3335	-80	5	-2.34	711285115	213183	56.17	3380	3410	3290	4435	2395	3415	3336.50	1.94	27494	3691	3552	3466	3327	3241	3510	3285	212	1020	500	2390	5	1	42362093	1413	32.38	1.15	12	0.50	103.00	2904.00	4775	20230713	-30.16	2340	20230103	42.52	4775	-30.16	20230713	2340	42.52	20230103	5990	-44.32	20221014	2340	42.52	20230103	3.69	N	200470	500	211 억	819851	N	N	N	N
156	20230803	140744	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3345	-70	5	-2.05	641797750	192386	50.69	3380	3410	3290	4435	2395	3415	3335.99	1.94	18477	3691	3552	3466	3327	3241	3510	3285	212	1020	500	2390	5	1	42362093	1417	32.48	1.15	12	0.45	103.00	2904.00	4775	20230713	-29.95	2340	20230103	42.95	4775	-29.95	20230713	2340	42.95	20230103	5990	-44.16	20221014	2340	42.95	20230103	3.69	N	200470	500	211 억	819851	N	N	N	N
157	20230803	130748	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3325	-90	5	-2.64	551900655	165357	43.57	3380	3410	3290	4435	2395	3415	3337.63	1.94	12865	3691	3552	3466	3327	3241	3510	3285	212	1020	500	2390	5	1	42362093	1409	32.28	1.14	12	0.39	103.00	2904.00	4775	20230713	-30.37	2340	20230103	42.09	4775	-30.37	20230713	2340	42.09	20230103	5990	-44.49	20221014	2340	42.09	20230103	3.69	N	200470	500	211 억	819851	N	N	N	N
158	20230803	120751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3330	-85	5	-2.49	475485630	142490	37.54	3380	3410	3290	4435	2395	3415	3336.97	1.94	6873	3691	3552	3466	3327	3241	3510	3285	212	1020	500	2390	5	1	42362093	1411	32.33	1.15	12	0.34	103.00	2904.00	4775	20230713	-30.26	2340	20230103	42.31	4775	-30.26	20230713	2340	42.31	20230103	5990	-44.41	20221014	2340	42.31	20230103	3.69	N	200470	500	211 억	819851	N	N	N	N
159	20230803	110741	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3310	-105	5	-3.07	394372630	117972	31.08	3380	3410	3295	4435	2395	3415	3342.93	1.94	-5318	3691	3552	3466	3327	3241	3510	3285	212	1020	500	2390	5	1	42362093	1402	32.14	1.14	12	0.28	103.00	2904.00	4775	20230713	-30.68	2340	20230103	41.45	4775	-30.68	20230713	2340	41.45	20230103	5990	-44.74	20221014	2340	41.45	20230103	3.69	N	200470	500	211 억	819851	N	N	N	N
160	20230803	100740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3365	-50	5	-1.46	163534250	48617	12.81	3380	3410	3325	4435	2395	3415	3363.72	1.94	2149	3691	3552	3466	3327	3241	3510	3285	212	1020	500	2390	5	1	42362093	1425	32.67	1.16	12	0.11	103.00	2904.00	4775	20230713	-29.53	2340	20230103	43.80	4775	-29.53	20230713	2340	43.80	20230103	5990	-43.82	20221014	2340	43.80	20230103	3.69	N	200470	500	211 억	819851	N	N	N	N
161	20230803	090741	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3350	-65	5	-1.90	48744940	14456	3.81	3380	3410	3345	4435	2395	3415	3371.92	1.94	-5986	3691	3552	3466	3327	3241	3510	3285	212	1020	500	2390	5	1	42362093	1419	32.52	1.15	12	0.03	103.00	2904.00	4775	20230713	-29.84	2340	20230103	43.16	4775	-29.84	20230713	2340	43.16	20230103	5990	-44.07	20221014	2340	43.16	20230103	3.69	N	200470	500	211 억	819851	N	N	N	N
162	20230802	160746	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3415	-215	5	-5.92	1288006565	371197	188.55	3585	3605	3380	4715	2545	3630	3470.50	1.86	32446	3700	3665	3600	3565	3500	3682	3582	212	1085	500	2540	5	1	42362093	1447	33.16	1.18	12	0.88	103.00	2904.00	4775	20230713	-28.48	2340	20230103	45.94	4775	-28.48	20230713	2340	45.94	20230103	5990	-42.99	20221014	2340	45.94	20230103	3.67	N	200470	500	211 억	786465	N	N	N	N
163	20230802	150755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3405	-225	5	-6.20	1186558955	341416	173.42	3585	3605	3380	4715	2545	3630	3475.38	1.86	18933	3700	3665	3600	3565	3500	3682	3582	212	1085	500	2540	5	1	42362093	1442	33.06	1.17	12	0.81	103.00	2904.00	4775	20230713	-28.69	2340	20230103	45.51	4775	-28.69	20230713	2340	45.51	20230103	5990	-43.16	20221014	2340	45.51	20230103	3.67	N	200470	500	211 억	786465	N	N	N	N
164	20230802	140747	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3430	-200	5	-5.51	972664300	278371	141.40	3585	3605	3400	4715	2545	3630	3494.11	1.86	-7022	3700	3665	3600	3565	3500	3682	3582	212	1085	500	2540	5	1	42362093	1453	33.30	1.18	12	0.66	103.00	2904.00	4775	20230713	-28.17	2340	20230103	46.58	4775	-28.17	20230713	2340	46.58	20230103	5990	-42.74	20221014	2340	46.58	20230103	3.67	N	200470	500	211 억	786465	N	N	N	N
165	20230802	130742	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3445	-185	5	-5.10	777762155	221330	112.42	3585	3605	3440	4715	2545	3630	3514.01	1.86	-641	3700	3665	3600	3565	3500	3682	3582	212	1085	500	2540	5	1	42362093	1459	33.45	1.19	12	0.52	103.00	2904.00	4775	20230713	-27.85	2340	20230103	47.22	4775	-27.85	20230713	2340	47.22	20230103	5990	-42.49	20221014	2340	47.22	20230103	3.67	N	200470	500	211 억	786465	N	N	N	N
166	20230802	120736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3455	-175	5	-4.82	675767560	191904	97.48	3585	3605	3440	4715	2545	3630	3521.36	1.86	10209	3700	3665	3600	3565	3500	3682	3582	212	1085	500	2540	5	1	42362093	1464	33.54	1.19	12	0.45	103.00	2904.00	4775	20230713	-27.64	2340	20230103	47.65	4775	-27.64	20230713	2340	47.65	20230103	5990	-42.32	20221014	2340	47.65	20230103	3.67	N	200470	500	211 억	786465	N	N	N	N
167	20230802	110738	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3475	-155	5	-4.27	471221565	132687	67.40	3585	3605	3475	4715	2545	3630	3551.35	1.86	-8357	3700	3665	3600	3565	3500	3682	3582	212	1085	500	2540	5	1	42362093	1472	33.74	1.20	12	0.31	103.00	2904.00	4775	20230713	-27.23	2340	20230103	48.50	4775	-27.23	20230713	2340	48.50	20230103	5990	-41.99	20221014	2340	48.50	20230103	3.67	N	200470	500	211 억	786465	N	N	N	N
168	20230802	100740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3575	-55	5	-1.52	255888595	71700	36.42	3585	3605	3520	4715	2545	3630	3568.84	1.86	15951	3700	3665	3600	3565	3500	3682	3582	212	1085	500	2540	5	1	42362093	1514	34.71	1.23	12	0.17	103.00	2904.00	4775	20230713	-25.13	2340	20230103	52.78	4775	-25.13	20230713	2340	52.78	20230103	5990	-40.32	20221014	2340	52.78	20230103	3.67	N	200470	500	211 억	786465	N	N	N	N
169	20230802	090740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3530	-100	5	-2.75	63700595	17916	9.10	3585	3585	3520	4715	2545	3630	3555.31	1.86	726	3700	3665	3600	3565	3500	3682	3582	212	1085	500	2540	5	1	42362093	1495	34.27	1.22	12	0.04	103.00	2904.00	4775	20230713	-26.07	2340	20230103	50.85	4775	-26.07	20230713	2340	50.85	20230103	5990	-41.07	20221014	2340	50.85	20230103	3.67	N	200470	500	211 억	786465	N	N	N	N
170	20230801	160740	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3630	55	2	1.54	696856630	195154	69.09	3575	3635	3535	4645	2505	3575	3570.77	1.88	-10764	3745	3660	3610	3525	3475	3635	3500	212	1070	500	2500	5	1	42362093	1538	35.24	1.25	12	0.46	103.00	2904.00	4775	20230713	-23.98	2340	20230103	55.13	4775	-23.98	20230713	2340	55.13	20230103	5990	-39.40	20221014	2340	55.13	20230103	3.65	N	200470	500	211 억	797042	N	N	N	N
171	20230801	150736	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3595	20	2	0.56	635911860	178286	63.12	3575	3635	3535	4645	2505	3575	3566.81	1.88	-15517	3745	3660	3610	3525	3475	3635	3500	212	1070	500	2500	5	1	42362093	1523	34.90	1.24	12	0.42	103.00	2904.00	4775	20230713	-24.71	2340	20230103	53.63	4775	-24.71	20230713	2340	53.63	20230103	5990	-39.98	20221014	2340	53.63	20230103	3.65	N	200470	500	211 억	797042	N	N	N	N
172	20230801	140751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3590	15	2	0.42	565373940	158670	56.17	3575	3635	3535	4645	2505	3575	3563.21	1.88	-22031	3745	3660	3610	3525	3475	3635	3500	212	1070	500	2500	5	1	42362093	1521	34.85	1.24	12	0.37	103.00	2904.00	4775	20230713	-24.82	2340	20230103	53.42	4775	-24.82	20230713	2340	53.42	20230103	5990	-40.07	20221014	2340	53.42	20230103	3.65	N	200470	500	211 억	797042	N	N	N	N
173	20230801	130733	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3550	-25	5	-0.70	453756650	127299	45.07	3575	3635	3535	4645	2505	3575	3564.50	1.88	-23506	3745	3660	3610	3525	3475	3635	3500	212	1070	500	2500	5	1	42362093	1504	34.47	1.22	12	0.30	103.00	2904.00	4775	20230713	-25.65	2340	20230103	51.71	4775	-25.65	20230713	2340	51.71	20230103	5990	-40.73	20221014	2340	51.71	20230103	3.65	N	200470	500	211 억	797042	N	N	N	N
174	20230801	120734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3550	-25	5	-0.70	358537265	100528	35.59	3575	3635	3535	4645	2505	3575	3566.54	1.88	-22389	3745	3660	3610	3525	3475	3635	3500	212	1070	500	2500	5	1	42362093	1504	34.47	1.22	12	0.24	103.00	2904.00	4775	20230713	-25.65	2340	20230103	51.71	4775	-25.65	20230713	2340	51.71	20230103	5990	-40.73	20221014	2340	51.71	20230103	3.65	N	200470	500	211 억	797042	N	N	N	N
175	20230801	110731	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3550	-25	5	-0.70	288416005	80730	28.58	3575	3635	3550	4645	2505	3575	3572.60	1.88	-24200	3745	3660	3610	3525	3475	3635	3500	212	1070	500	2500	5	1	42362093	1504	34.47	1.22	12	0.19	103.00	2904.00	4775	20230713	-25.65	2340	20230103	51.71	4775	-25.65	20230713	2340	51.71	20230103	5990	-40.73	20221014	2340	51.71	20230103	3.65	N	200470	500	211 억	797042	N	N	N	N
176	20230801	100735	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3570	-5	5	-0.14	157598760	43983	15.57	3575	3635	3555	4645	2505	3575	3583.17	1.88	-16170	3745	3660	3610	3525	3475	3635	3500	212	1070	500	2500	5	1	42362093	1512	34.66	1.23	12	0.10	103.00	2904.00	4775	20230713	-25.24	2340	20230103	52.56	4775	-25.24	20230713	2340	52.56	20230103	5990	-40.40	20221014	2340	52.56	20230103	3.65	N	200470	500	211 억	797042	N	N	N	N
177	20230801	090728	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3600	25	2	0.70	30565670	8535	3.02	3575	3600	3555	4645	2505	3575	3581.21	1.88	135	3745	3660	3610	3525	3475	3635	3500	212	1070	500	2500	5	1	42362093	1525	34.95	1.24	12	0.02	103.00	2904.00	4775	20230713	-24.61	2340	20230103	53.85	4775	-24.61	20230713	2340	53.85	20230103	5990	-39.90	20221014	2340	53.85	20230103	3.65	N	200470	500	211 억	797042	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History