KissMeData/253590/price/prices-20230801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161035	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4395	-30	5	-0.68	3049999160	695405	48.71	4485	4490	4325	5750	3100	4425	4385.93	122092	4588	4506	4418	4336	4248	4547	4377	42	1325	100	3270	5	1	41500303	1824	16.90	2.50	12	1.68	260.00	1761.00	6780	20230717	-35.18	2880	20230517	52.60	6780	-35.18	20230717	2880	52.60	20230517	6780	-35.18	20230717	2880	52.60	20230517	4.75	N	253590	100	41 억	N	N	N	N
3	20230831	151322	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4375	-50	5	-1.13	2949711685	672552	47.11	4485	4490	4325	5750	3100	4425	4385.85	120068	4588	4506	4418	4336	4248	4547	4377	42	1325	100	3270	5	1	41500303	1816	16.83	2.48	12	1.62	260.00	1761.00	6780	20230717	-35.47	2880	20230517	51.91	6780	-35.47	20230717	2880	51.91	20230517	6780	-35.47	20230717	2880	51.91	20230517	4.75	N	253590	100	41 억	N	N	N	N
4	20230831	141435	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4390	-35	5	-0.79	2663882505	607357	42.55	4485	4490	4325	5750	3100	4425	4386.02	104671	4588	4506	4418	4336	4248	4547	4377	42	1325	100	3270	5	1	41500303	1822	16.88	2.49	12	1.46	260.00	1761.00	6780	20230717	-35.25	2880	20230517	52.43	6780	-35.25	20230717	2880	52.43	20230517	6780	-35.25	20230717	2880	52.43	20230517	4.75	N	253590	100	41 억	N	N	N	N
5	20230831	131357	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4340	-85	5	-1.92	2363762920	538609	37.73	4485	4490	4325	5750	3100	4425	4388.64	85435	4588	4506	4418	4336	4248	4547	4377	42	1325	100	3270	5	1	41500303	1801	16.69	2.46	12	1.30	260.00	1761.00	6780	20230717	-35.99	2880	20230517	50.69	6780	-35.99	20230717	2880	50.69	20230517	6780	-35.99	20230717	2880	50.69	20230517	4.75	N	253590	100	41 억	N	N	N	N
6	20230831	121447	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4360	-65	5	-1.47	1965966735	446933	31.31	4485	4490	4350	5750	3100	4425	4398.80	47223	4588	4506	4418	4336	4248	4547	4377	42	1325	100	3270	5	1	41500303	1809	16.77	2.48	12	1.08	260.00	1761.00	6780	20230717	-35.69	2880	20230517	51.39	6780	-35.69	20230717	2880	51.39	20230517	6780	-35.69	20230717	2880	51.39	20230517	4.75	N	253590	100	41 억	N	N	N	N
7	20230831	111919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4355	-70	5	-1.58	1760544460	399863	28.01	4485	4490	4350	5750	3100	4425	4402.87	45901	4588	4506	4418	4336	4248	4547	4377	42	1325	100	3270	5	1	41500303	1807	16.75	2.47	12	0.96	260.00	1761.00	6780	20230717	-35.77	2880	20230517	51.22	6780	-35.77	20230717	2880	51.22	20230517	6780	-35.77	20230717	2880	51.22	20230517	4.75	N	253590	100	41 억	N	N	N	N
8	20230831	101538	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4375	-50	5	-1.13	1384953305	313977	21.99	4485	4490	4370	5750	3100	4425	4411.00	36666	4588	4506	4418	4336	4248	4547	4377	42	1325	100	3270	5	1	41500303	1816	16.83	2.48	12	0.76	260.00	1761.00	6780	20230717	-35.47	2880	20230517	51.91	6780	-35.47	20230717	2880	51.91	20230517	6780	-35.47	20230717	2880	51.91	20230517	4.75	N	253590	100	41 억	N	N	N	N
9	20230831	091402	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4410	-15	5	-0.34	446760215	100426	7.03	4485	4490	4405	5750	3100	4425	4448.65	-17181	4588	4506	4418	4336	4248	4547	4377	42	1325	100	3270	5	1	41500303	1830	16.96	2.50	12	0.24	260.00	1761.00	6780	20230717	-34.96	2880	20230517	53.12	6780	-34.96	20230717	2880	53.12	20230517	6780	-34.96	20230717	2880	53.12	20230517	4.75	N	253590	100	41 억	N	N	N	N
10	20230830	161040	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4425	105	2	2.43	6274433250	1417070	166.80	4405	4500	4330	5610	3025	4320	4427.75	-36783	4433	4376	4293	4236	4153	4335	4195	42	1290	100	3190	5	1	41500303	1836	17.02	2.51	12	3.41	260.00	1761.00	6780	20230717	-34.73	2880	20230517	53.65	6780	-34.73	20230717	2880	53.65	20230517	6780	-34.73	20230717	2880	53.65	20230517	4.63	N	253590	100	41 억	N	N	N	N
11	20230830	151257	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4450	130	2	3.01	5972207785	1348648	158.75	4405	4500	4330	5610	3025	4320	4428.29	-36014	4433	4376	4293	4236	4153	4335	4195	42	1290	100	3190	5	1	41500303	1847	17.12	2.53	12	3.25	260.00	1761.00	6780	20230717	-34.37	2880	20230517	54.51	6780	-34.37	20230717	2880	54.51	20230517	6780	-34.37	20230717	2880	54.51	20230517	4.63	N	253590	100	41 억	N	N	N	N
12	20230830	141349	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4430	110	2	2.55	5553357605	1254066	147.62	4405	4500	4330	5610	3025	4320	4428.28	-42573	4433	4376	4293	4236	4153	4335	4195	42	1290	100	3190	5	1	41500303	1838	17.04	2.52	12	3.02	260.00	1761.00	6780	20230717	-34.66	2880	20230517	53.82	6780	-34.66	20230717	2880	53.82	20230517	6780	-34.66	20230717	2880	53.82	20230517	4.63	N	253590	100	41 억	N	N	N	N
13	20230830	131340	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4455	135	2	3.12	5110671120	1154514	135.90	4405	4500	4330	5610	3025	4320	4426.69	-44189	4433	4376	4293	4236	4153	4335	4195	42	1290	100	3190	5	1	41500303	1849	17.13	2.53	12	2.78	260.00	1761.00	6780	20230717	-34.29	2880	20230517	54.69	6780	-34.29	20230717	2880	54.69	20230517	6780	-34.29	20230717	2880	54.69	20230517	4.63	N	253590	100	41 억	N	N	N	N
14	20230830	121352	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4405	85	2	1.97	3709770495	840675	98.96	4405	4475	4330	5610	3025	4320	4412.85	-102375	4433	4376	4293	4236	4153	4335	4195	42	1290	100	3190	5	1	41500303	1828	16.94	2.50	12	2.03	260.00	1761.00	6780	20230717	-35.03	2880	20230517	52.95	6780	-35.03	20230717	2880	52.95	20230517	6780	-35.03	20230717	2880	52.95	20230517	4.63	N	253590	100	41 억	N	N	N	N
15	20230830	111903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4400	80	2	1.85	3523382755	798252	93.96	4405	4475	4330	5610	3025	4320	4413.87	-100473	4433	4376	4293	4236	4153	4335	4195	42	1290	100	3190	5	1	41500303	1826	16.92	2.50	12	1.92	260.00	1761.00	6780	20230717	-35.10	2880	20230517	52.78	6780	-35.10	20230717	2880	52.78	20230517	6780	-35.10	20230717	2880	52.78	20230517	4.63	N	253590	100	41 억	N	N	N	N
16	20230830	101436	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4420	100	2	2.31	2941230720	666100	78.41	4405	4475	4330	5610	3025	4320	4415.60	-100963	4433	4376	4293	4236	4153	4335	4195	42	1290	100	3190	5	1	41500303	1834	17.00	2.51	12	1.61	260.00	1761.00	6780	20230717	-34.81	2880	20230517	53.47	6780	-34.81	20230717	2880	53.47	20230517	6780	-34.81	20230717	2880	53.47	20230517	4.63	N	253590	100	41 억	N	N	N	N
17	20230830	091336	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4365	45	2	1.04	490260830	112194	13.21	4405	4405	4330	5610	3025	4320	4369.76	-22506	4433	4376	4293	4236	4153	4335	4195	42	1290	100	3190	5	1	41500303	1811	16.79	2.48	12	0.27	260.00	1761.00	6780	20230717	-35.62	2880	20230517	51.56	6780	-35.62	20230717	2880	51.56	20230517	6780	-35.62	20230717	2880	51.56	20230517	4.63	N	253590	100	41 억	N	N	N	N
18	20230829	161034	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4320	45	2	1.05	3617111435	843399	38.20	4335	4350	4210	5550	2995	4275	4288.70	63697	4481	4377	4306	4202	4131	4430	4255	42	1275	100	3160	5	1	41500303	1793	16.62	2.45	12	2.03	260.00	1761.00	6780	20230717	-36.28	2880	20230517	50.00	6780	-36.28	20230717	2880	50.00	20230517	6780	-36.28	20230717	2880	50.00	20230517	4.79	N	253590	100	41 억	N	N	N	N
19	20230829	151305	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4310	35	2	0.82	3523281405	821630	37.22	4335	4350	4210	5550	2995	4275	4288.16	65051	4481	4377	4306	4202	4131	4430	4255	42	1275	100	3160	5	1	41500303	1789	16.58	2.45	12	1.98	260.00	1761.00	6780	20230717	-36.43	2880	20230517	49.65	6780	-36.43	20230717	2880	49.65	20230517	6780	-36.43	20230717	2880	49.65	20230517	4.79	N	253590	100	41 억	N	N	N	N
20	20230829	141437	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4290	15	2	0.35	3286855080	766505	34.72	4335	4350	4210	5550	2995	4275	4288.11	61650	4481	4377	4306	4202	4131	4430	4255	42	1275	100	3160	5	1	41500303	1780	16.50	2.44	12	1.85	260.00	1761.00	6780	20230717	-36.73	2880	20230517	48.96	6780	-36.73	20230717	2880	48.96	20230517	6780	-36.73	20230717	2880	48.96	20230517	4.79	N	253590	100	41 억	N	N	N	N
21	20230829	131336	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4280	5	2	0.12	3113723700	726064	32.89	4335	4350	4210	5550	2995	4275	4288.50	64097	4481	4377	4306	4202	4131	4430	4255	42	1275	100	3160	5	1	41500303	1776	16.46	2.43	12	1.75	260.00	1761.00	6780	20230717	-36.87	2880	20230517	48.61	6780	-36.87	20230717	2880	48.61	20230517	6780	-36.87	20230717	2880	48.61	20230517	4.79	N	253590	100	41 억	N	N	N	N
22	20230829	121432	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4310	35	2	0.82	2605764275	607919	27.54	4335	4350	4210	5550	2995	4275	4286.37	54977	4481	4377	4306	4202	4131	4430	4255	42	1275	100	3160	5	1	41500303	1789	16.58	2.45	12	1.46	260.00	1761.00	6780	20230717	-36.43	2880	20230517	49.65	6780	-36.43	20230717	2880	49.65	20230517	6780	-36.43	20230717	2880	49.65	20230517	4.79	N	253590	100	41 억	N	N	N	N
23	20230829	112122	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4310	35	2	0.82	2252251205	525896	23.82	4335	4350	4210	5550	2995	4275	4282.69	19749	4481	4377	4306	4202	4131	4430	4255	42	1275	100	3160	5	1	41500303	1789	16.58	2.45	12	1.27	260.00	1761.00	6780	20230717	-36.43	2880	20230517	49.65	6780	-36.43	20230717	2880	49.65	20230517	6780	-36.43	20230717	2880	49.65	20230517	4.79	N	253590	100	41 억	N	N	N	N
24	20230829	101531	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4260	-15	5	-0.35	1552512430	363098	16.45	4335	4350	4210	5550	2995	4275	4275.74	9631	4481	4377	4306	4202	4131	4430	4255	42	1275	100	3160	5	1	41500303	1768	16.38	2.42	12	0.87	260.00	1761.00	6780	20230717	-37.17	2880	20230517	47.92	6780	-37.17	20230717	2880	47.92	20230517	6780	-37.17	20230717	2880	47.92	20230517	4.79	N	253590	100	41 억	N	N	N	N
25	20230829	091017	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4215	-60	5	-1.40	610101780	142360	6.45	4335	4350	4210	5550	2995	4275	4285.63	-26659	4481	4377	4306	4202	4131	4430	4255	42	1275	100	3160	5	1	41500303	1749	16.21	2.39	12	0.34	260.00	1761.00	6780	20230717	-37.83	2880	20230517	46.35	6780	-37.83	20230717	2880	46.35	20230517	6780	-37.83	20230717	2880	46.35	20230517	4.79	N	253590	100	41 억	N	N	N	N
26	20230828	161003	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4275	115	2	2.76	9449009660	2192402	267.58	4270	4410	4235	5400	2915	4160	4309.92	-263392	4390	4275	4065	3950	3740	4332	4007	42	1240	100	3070	5	1	41500303	1774	16.44	2.43	12	5.28	260.00	1761.00	6780	20230717	-36.95	2880	20230517	48.44	6780	-36.95	20230717	2880	48.44	20230517	6780	-36.95	20230717	2880	48.44	20230517	4.76	N	253590	100	41 억	N	N	N	N
27	20230828	151014	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4275	115	2	2.76	9281966415	2153331	262.81	4270	4410	4235	5400	2915	4160	4310.52	-260837	4390	4275	4065	3950	3740	4332	4007	42	1240	100	3070	5	1	41500303	1774	16.44	2.43	12	5.19	260.00	1761.00	6780	20230717	-36.95	2880	20230517	48.44	6780	-36.95	20230717	2880	48.44	20230517	6780	-36.95	20230717	2880	48.44	20230517	4.76	N	253590	100	41 억	N	N	N	N
28	20230828	141016	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4295	135	2	3.25	8708843600	2019422	246.47	4270	4410	4235	5400	2915	4160	4312.55	-234212	4390	4275	4065	3950	3740	4332	4007	42	1240	100	3070	5	1	41500303	1782	16.52	2.44	12	4.87	260.00	1761.00	6780	20230717	-36.65	2880	20230517	49.13	6780	-36.65	20230717	2880	49.13	20230517	6780	-36.65	20230717	2880	49.13	20230517	4.76	N	253590	100	41 억	N	N	N	N
29	20230828	131025	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4310	150	2	3.61	8170069970	1894265	231.19	4270	4410	4235	5400	2915	4160	4313.06	-203393	4390	4275	4065	3950	3740	4332	4007	42	1240	100	3070	5	1	41500303	1789	16.58	2.45	12	4.56	260.00	1761.00	6780	20230717	-36.43	2880	20230517	49.65	6780	-36.43	20230717	2880	49.65	20230517	6780	-36.43	20230717	2880	49.65	20230517	4.76	N	253590	100	41 억	N	N	N	N
30	20230828	121017	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4290	130	2	3.12	6828753885	1584782	193.42	4270	4410	4235	5400	2915	4160	4308.96	-208951	4390	4275	4065	3950	3740	4332	4007	42	1240	100	3070	5	1	41500303	1780	16.50	2.44	12	3.82	260.00	1761.00	6780	20230717	-36.73	2880	20230517	48.96	6780	-36.73	20230717	2880	48.96	20230517	6780	-36.73	20230717	2880	48.96	20230517	4.76	N	253590	100	41 억	N	N	N	N
31	20230828	111012	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4325	165	2	3.97	6482764925	1504455	183.62	4270	4410	4235	5400	2915	4160	4309.05	-201954	4390	4275	4065	3950	3740	4332	4007	42	1240	100	3070	5	1	41500303	1795	16.63	2.46	12	3.63	260.00	1761.00	6780	20230717	-36.21	2880	20230517	50.17	6780	-36.21	20230717	2880	50.17	20230517	6780	-36.21	20230717	2880	50.17	20230517	4.76	N	253590	100	41 억	N	N	N	N
32	20230828	101003	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4290	130	2	3.12	5855565955	1358663	165.82	4270	4410	4235	5400	2915	4160	4309.81	-163327	4390	4275	4065	3950	3740	4332	4007	42	1240	100	3070	5	1	41500303	1780	16.50	2.44	12	3.27	260.00	1761.00	6780	20230717	-36.73	2880	20230517	48.96	6780	-36.73	20230717	2880	48.96	20230517	6780	-36.73	20230717	2880	48.96	20230517	4.76	N	253590	100	41 억	N	N	N	N
33	20230828	091015	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4305	145	2	3.49	3693037355	854388	104.28	4270	4410	4240	5400	2915	4160	4322.45	-52696	4390	4275	4065	3950	3740	4332	4007	42	1240	100	3070	5	1	41500303	1787	16.56	2.44	12	2.06	260.00	1761.00	6780	20230717	-36.50	2880	20230517	49.48	6780	-36.50	20230717	2880	49.48	20230517	6780	-36.50	20230717	2880	49.48	20230517	4.76	N	253590	100	41 억	N	N	N	N
34	20230825	161008	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4160	200	2	5.05	3239277405	806085	117.55	3930	4180	3855	5140	2775	3960	4013.89	-92948	4110	4035	3970	3895	3830	4072	3932	42	1180	100	2930	5	1	41500303	1726	16.00	2.36	12	1.94	260.00	1761.00	6780	20230717	-38.64	2880	20230517	44.44	6780	-38.64	20230717	2880	44.44	20230517	6780	-38.64	20230717	2880	44.44	20230517	4.96	N	253590	100	41 억	N	N	N	N
35	20230825	151014	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4025	65	2	1.64	2002168900	506139	73.81	3930	4085	3855	5140	2775	3960	3955.77	-77619	4110	4035	3970	3895	3830	4072	3932	42	1180	100	2930	5	1	41500303	1670	15.48	2.29	12	1.22	260.00	1761.00	6780	20230717	-40.63	2880	20230517	39.76	6780	-40.63	20230717	2880	39.76	20230517	6780	-40.63	20230717	2880	39.76	20230517	4.96	N	253590	100	41 억	N	N	N	N
36	20230825	141012	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4030	70	2	1.77	1636700950	415031	60.52	3930	4085	3855	5140	2775	3960	3943.55	-42023	4110	4035	3970	3895	3830	4072	3932	42	1180	100	2930	5	1	41500303	1672	15.50	2.29	12	1.00	260.00	1761.00	6780	20230717	-40.56	2880	20230517	39.93	6780	-40.56	20230717	2880	39.93	20230517	6780	-40.56	20230717	2880	39.93	20230517	4.96	N	253590	100	41 억	N	N	N	N
37	20230825	131008	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3910	-50	5	-1.26	869224390	223499	32.59	3930	3940	3855	5140	2775	3960	3889.07	-7560	4110	4035	3970	3895	3830	4072	3932	42	1180	100	2930	5	1	41500303	1623	15.04	2.22	12	0.54	260.00	1761.00	6780	20230717	-42.33	2880	20230517	35.76	6780	-42.33	20230717	2880	35.76	20230517	6780	-42.33	20230717	2880	35.76	20230517	4.96	N	253590	100	41 억	N	N	N	N
38	20230825	121009	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3875	-85	5	-2.15	632851835	162694	23.73	3930	3940	3855	5140	2775	3960	3889.70	1287	4110	4035	3970	3895	3830	4072	3932	42	1180	100	2930	5	1	41500303	1608	14.90	2.20	12	0.39	260.00	1761.00	6780	20230717	-42.85	2880	20230517	34.55	6780	-42.85	20230717	2880	34.55	20230517	6780	-42.85	20230717	2880	34.55	20230517	4.96	N	253590	100	41 억	N	N	N	N
39	20230825	111008	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3875	-85	5	-2.15	528656215	135788	19.80	3930	3940	3855	5140	2775	3960	3893.10	1324	4110	4035	3970	3895	3830	4072	3932	42	1180	100	2930	5	1	41500303	1608	14.90	2.20	12	0.33	260.00	1761.00	6780	20230717	-42.85	2880	20230517	34.55	6780	-42.85	20230717	2880	34.55	20230517	6780	-42.85	20230717	2880	34.55	20230517	4.96	N	253590	100	41 억	N	N	N	N
40	20230825	101014	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3880	-80	5	-2.02	427354135	109664	15.99	3930	3940	3855	5140	2775	3960	3896.77	2552	4110	4035	3970	3895	3830	4072	3932	42	1180	100	2930	5	1	41500303	1610	14.92	2.20	12	0.26	260.00	1761.00	6780	20230717	-42.77	2880	20230517	34.72	6780	-42.77	20230717	2880	34.72	20230517	6780	-42.77	20230717	2880	34.72	20230517	4.96	N	253590	100	41 억	N	N	N	N
41	20230825	091005	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3940	-20	5	-0.51	132883695	34097	4.97	3930	3940	3855	5140	2775	3960	3896.69	-1207	4110	4035	3970	3895	3830	4072	3932	42	1180	100	2930	5	1	41500303	1635	15.15	2.24	12	0.08	260.00	1761.00	6780	20230717	-41.89	2880	20230517	36.81	6780	-41.89	20230717	2880	36.81	20230517	6780	-41.89	20230717	2880	36.81	20230517	4.96	N	253590	100	41 억	N	N	N	N
42	20230824	161002	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3960	100	2	2.59	2710163555	680677	97.94	3905	4045	3905	5010	2705	3860	3981.61	141435	4006	3932	3876	3802	3746	3970	3840	42	1150	100	2850	5	1	41500303	1643	15.23	2.25	12	1.64	260.00	1761.00	6780	20230717	-41.59	2880	20230517	37.50	6780	-41.59	20230717	2880	37.50	20230517	6780	-41.59	20230717	2880	37.50	20230517	4.79	N	253590	100	41 억	N	N	N	N
43	20230824	151000	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3970	110	2	2.85	2530774480	635210	91.40	3905	4045	3905	5010	2705	3860	3984.15	136214	4006	3932	3876	3802	3746	3970	3840	42	1150	100	2850	5	1	41500303	1648	15.27	2.25	12	1.53	260.00	1761.00	6780	20230717	-41.45	2880	20230517	37.85	6780	-41.45	20230717	2880	37.85	20230517	6780	-41.45	20230717	2880	37.85	20230517	4.79	N	253590	100	41 억	N	N	N	N
44	20230824	141001	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4005	145	2	3.76	2350674220	589805	84.87	3905	4045	3905	5010	2705	3860	3985.51	132849	4006	3932	3876	3802	3746	3970	3840	42	1150	100	2850	5	1	41500303	1662	15.40	2.27	12	1.42	260.00	1761.00	6780	20230717	-40.93	2880	20230517	39.06	6780	-40.93	20230717	2880	39.06	20230517	6780	-40.93	20230717	2880	39.06	20230517	4.79	N	253590	100	41 억	N	N	N	N
45	20230824	131005	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3955	95	2	2.46	2160639540	542029	77.99	3905	4045	3905	5010	2705	3860	3986.21	148343	4006	3932	3876	3802	3746	3970	3840	42	1150	100	2850	5	1	41500303	1641	15.21	2.25	12	1.31	260.00	1761.00	6780	20230717	-41.67	2880	20230517	37.33	6780	-41.67	20230717	2880	37.33	20230517	6780	-41.67	20230717	2880	37.33	20230517	4.79	N	253590	100	41 억	N	N	N	N
46	20230824	121008	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3980	120	2	3.11	2008184245	503516	72.45	3905	4045	3905	5010	2705	3860	3988.32	157872	4006	3932	3876	3802	3746	3970	3840	42	1150	100	2850	5	1	41500303	1652	15.31	2.26	12	1.21	260.00	1761.00	6780	20230717	-41.30	2880	20230517	38.19	6780	-41.30	20230717	2880	38.19	20230517	6780	-41.30	20230717	2880	38.19	20230517	4.79	N	253590	100	41 억	N	N	N	N
47	20230824	111003	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4040	180	2	4.66	1765660655	442960	63.74	3905	4040	3905	5010	2705	3860	3986.05	183062	4006	3932	3876	3802	3746	3970	3840	42	1150	100	2850	5	1	41500303	1677	15.54	2.29	12	1.07	260.00	1761.00	6780	20230717	-40.41	2880	20230517	40.28	6780	-40.41	20230717	2880	40.28	20230517	6780	-40.41	20230717	2880	40.28	20230517	4.79	N	253590	100	41 억	N	N	N	N
48	20230824	101000	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4005	145	2	3.76	1279501630	321867	46.31	3905	4030	3905	5010	2705	3860	3975.25	143262	4006	3932	3876	3802	3746	3970	3840	42	1150	100	2850	5	1	41500303	1662	15.40	2.27	12	0.78	260.00	1761.00	6780	20230717	-40.93	2880	20230517	39.06	6780	-40.93	20230717	2880	39.06	20230517	6780	-40.93	20230717	2880	39.06	20230517	4.79	N	253590	100	41 억	N	N	N	N
49	20230824	091003	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3950	90	2	2.33	246959965	62655	9.02	3905	3980	3905	5010	2705	3860	3941.58	21295	4006	3932	3876	3802	3746	3970	3840	42	1150	100	2850	5	1	41500303	1639	15.19	2.24	12	0.15	260.00	1761.00	6780	20230717	-41.74	2880	20230517	37.15	6780	-41.74	20230717	2880	37.15	20230517	6780	-41.74	20230717	2880	37.15	20230517	4.79	N	253590	100	41 억	N	N	N	N
50	20230823	160958	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3860	40	2	1.05	2669935265	686293	25.07	3820	3950	3820	4965	2675	3820	3890.42	38180	4746	4282	4046	3582	3346	4165	3465	42	1145	100	2820	5	1	41500303	1602	14.85	2.19	12	1.65	260.00	1761.00	6780	20230717	-43.07	2880	20230517	34.03	6780	-43.07	20230717	2880	34.03	20230517	6780	-43.07	20230717	2880	34.03	20230517	4.84	N	253590	100	41 억	N	N	N	N
51	20230823	150956	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3875	55	2	1.44	2602409910	668826	24.43	3820	3950	3820	4965	2675	3820	3891.05	35543	4746	4282	4046	3582	3346	4165	3465	42	1145	100	2820	5	1	41500303	1608	14.90	2.20	12	1.61	260.00	1761.00	6780	20230717	-42.85	2880	20230517	34.55	6780	-42.85	20230717	2880	34.55	20230517	6780	-42.85	20230717	2880	34.55	20230517	4.84	N	253590	100	41 억	N	N	N	N
52	20230823	141005	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3870	50	2	1.31	2441230330	627163	22.91	3820	3950	3820	4965	2675	3820	3892.54	23843	4746	4282	4046	3582	3346	4165	3465	42	1145	100	2820	5	1	41500303	1606	14.88	2.20	12	1.51	260.00	1761.00	6780	20230717	-42.92	2880	20230517	34.38	6780	-42.92	20230717	2880	34.38	20230517	6780	-42.92	20230717	2880	34.38	20230517	4.84	N	253590	100	41 억	N	N	N	N
53	20230823	130955	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3910	90	2	2.36	2264304910	581538	21.24	3820	3950	3820	4965	2675	3820	3893.70	7474	4746	4282	4046	3582	3346	4165	3465	42	1145	100	2820	5	1	41500303	1623	15.04	2.22	12	1.40	260.00	1761.00	6780	20230717	-42.33	2880	20230517	35.76	6780	-42.33	20230717	2880	35.76	20230517	6780	-42.33	20230717	2880	35.76	20230517	4.84	N	253590	100	41 억	N	N	N	N
54	20230823	121003	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3895	75	2	1.96	2139141285	549492	20.07	3820	3950	3820	4965	2675	3820	3893.00	4157	4746	4282	4046	3582	3346	4165	3465	42	1145	100	2820	5	1	41500303	1616	14.98	2.21	12	1.32	260.00	1761.00	6780	20230717	-42.55	2880	20230517	35.24	6780	-42.55	20230717	2880	35.24	20230517	6780	-42.55	20230717	2880	35.24	20230517	4.84	N	253590	100	41 억	N	N	N	N
55	20230823	110958	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3865	45	2	1.18	1936910500	497285	18.16	3820	3950	3820	4965	2675	3820	3895.03	-16008	4746	4282	4046	3582	3346	4165	3465	42	1145	100	2820	5	1	41500303	1604	14.87	2.19	12	1.20	260.00	1761.00	6780	20230717	-42.99	2880	20230517	34.20	6780	-42.99	20230717	2880	34.20	20230517	6780	-42.99	20230717	2880	34.20	20230517	4.84	N	253590	100	41 억	N	N	N	N
56	20230823	100958	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3880	60	2	1.57	841184165	217266	7.94	3820	3915	3820	4965	2675	3820	3871.77	39169	4746	4282	4046	3582	3346	4165	3465	42	1145	100	2820	5	1	41500303	1610	14.92	2.20	12	0.52	260.00	1761.00	6780	20230717	-42.77	2880	20230517	34.72	6780	-42.77	20230717	2880	34.72	20230517	6780	-42.77	20230717	2880	34.72	20230517	4.84	N	253590	100	41 억	N	N	N	N
57	20230823	091006	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3820	0	3	0.00	174796350	45536	1.66	3820	3880	3820	4965	2675	3820	3838.81	6833	4746	4282	4046	3582	3346	4165	3465	42	1145	100	2820	5	1	41500303	1585	14.69	2.17	12	0.11	260.00	1761.00	6780	20230717	-43.66	2880	20230517	32.64	6780	-43.66	20230717	2880	32.64	20230517	6780	-43.66	20230717	2880	32.64	20230517	4.84	N	253590	100	41 억	N	N	N	N
58	20230822	160953	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3820	-180	5	-4.50	11252811255	2729010	718.11	4150	4510	3810	5200	2800	4000	4124.02	-608188	4136	4067	3991	3922	3846	4030	3885	42	1200	100	2960	5	1	41500303	1585	14.69	2.17	12	6.58	260.00	1761.00	6780	20230717	-43.66	2880	20230517	32.64	6780	-43.66	20230717	2880	32.64	20230517	6780	-43.66	20230717	2880	32.64	20230517	4.81	N	253590	100	41 억	N	N	N	N
59	20230822	150953	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3820	-180	5	-4.50	10996054750	2661848	700.43	4150	4510	3810	5200	2800	4000	4130.99	-623737	4136	4067	3991	3922	3846	4030	3885	42	1200	100	2960	5	1	41500303	1585	14.69	2.17	12	6.41	260.00	1761.00	6780	20230717	-43.66	2880	20230517	32.64	6780	-43.66	20230717	2880	32.64	20230517	6780	-43.66	20230717	2880	32.64	20230517	4.81	N	253590	100	41 억	N	N	N	N
60	20230822	140954	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3850	-150	5	-3.75	10503028615	2533221	666.59	4150	4510	3850	5200	2800	4000	4146.12	-623304	4136	4067	3991	3922	3846	4030	3885	42	1200	100	2960	5	1	41500303	1598	14.81	2.19	12	6.10	260.00	1761.00	6780	20230717	-43.22	2880	20230517	33.68	6780	-43.22	20230717	2880	33.68	20230517	6780	-43.22	20230717	2880	33.68	20230517	4.81	N	253590	100	41 억	N	N	N	N
61	20230822	130951	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3870	-130	5	-3.25	10059181425	2418139	636.31	4150	4510	3855	5200	2800	4000	4159.89	-614264	4136	4067	3991	3922	3846	4030	3885	42	1200	100	2960	5	1	41500303	1606	14.88	2.20	12	5.83	260.00	1761.00	6780	20230717	-42.92	2880	20230517	34.38	6780	-42.92	20230717	2880	34.38	20230517	6780	-42.92	20230717	2880	34.38	20230517	4.81	N	253590	100	41 억	N	N	N	N
62	20230822	120938	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3915	-85	5	-2.12	9456555055	2263115	595.51	4150	4510	3910	5200	2800	4000	4178.56	-590047	4136	4067	3991	3922	3846	4030	3885	42	1200	100	2960	5	1	41500303	1625	15.06	2.22	12	5.45	260.00	1761.00	6780	20230717	-42.26	2880	20230517	35.94	6780	-42.26	20230717	2880	35.94	20230517	6780	-42.26	20230717	2880	35.94	20230517	4.81	N	253590	100	41 억	N	N	N	N
63	20230822	110951	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3970	-30	5	-0.75	8947698495	2133577	561.43	4150	4510	3925	5200	2800	4000	4193.75	-551840	4136	4067	3991	3922	3846	4030	3885	42	1200	100	2960	5	1	41500303	1648	15.27	2.25	12	5.14	260.00	1761.00	6780	20230717	-41.45	2880	20230517	37.85	6780	-41.45	20230717	2880	37.85	20230517	6780	-41.45	20230717	2880	37.85	20230517	4.81	N	253590	100	41 억	N	N	N	N
64	20230822	100947	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3980	-20	5	-0.50	8327057070	1976572	520.11	4150	4510	3960	5200	2800	4000	4212.88	-484573	4136	4067	3991	3922	3846	4030	3885	42	1200	100	2960	5	1	41500303	1652	15.31	2.26	12	4.76	260.00	1761.00	6780	20230717	-41.30	2880	20230517	38.19	6780	-41.30	20230717	2880	38.19	20230517	6780	-41.30	20230717	2880	38.19	20230517	4.81	N	253590	100	41 억	N	N	N	N
65	20230822	090948	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4290	290	2	7.25	4458126400	1033396	271.93	4150	4510	4150	5200	2800	4000	4314.05	-152939	4136	4067	3991	3922	3846	4030	3885	42	1200	100	2960	5	1	41500303	1780	16.50	2.44	12	2.49	260.00	1761.00	6780	20230717	-36.73	2880	20230517	48.96	6780	-36.73	20230717	2880	48.96	20230517	6780	-36.73	20230717	2880	48.96	20230517	4.81	N	253590	100	41 억	N	N	N	N
66	20230821	160947	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4000	-35	5	-0.87	1487402165	373744	59.86	4005	4060	3915	5240	2825	4035	3979.66	14162	4215	4125	3980	3890	3745	4170	3935	42	1205	100	2980	5	1	41500303	1660	15.38	2.27	12	0.90	260.00	1761.00	6780	20230717	-41.00	2880	20230517	38.89	6780	-41.00	20230717	2880	38.89	20230517	6780	-41.00	20230717	2880	38.89	20230517	5.00	N	253590	100	41 억	N	N	N	N
67	20230821	150953	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4005	-30	5	-0.74	1352011730	339828	54.43	4005	4060	3915	5240	2825	4035	3978.52	-1408	4215	4125	3980	3890	3745	4170	3935	42	1205	100	2980	5	1	41500303	1662	15.40	2.27	12	0.82	260.00	1761.00	6780	20230717	-40.93	2880	20230517	39.06	6780	-40.93	20230717	2880	39.06	20230517	6780	-40.93	20230717	2880	39.06	20230517	5.00	N	253590	100	41 억	N	N	N	N
68	20230821	140949	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4020	-15	5	-0.37	1111081805	279887	44.83	4005	4035	3915	5240	2825	4035	3969.75	12596	4215	4125	3980	3890	3745	4170	3935	42	1205	100	2980	5	1	41500303	1668	15.46	2.28	12	0.67	260.00	1761.00	6780	20230717	-40.71	2880	20230517	39.58	6780	-40.71	20230717	2880	39.58	20230517	6780	-40.71	20230717	2880	39.58	20230517	5.00	N	253590	100	41 억	N	N	N	N
69	20230821	130959	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4015	-20	5	-0.50	1026147845	258746	41.44	4005	4035	3915	5240	2825	4035	3965.85	4892	4215	4125	3980	3890	3745	4170	3935	42	1205	100	2980	5	1	41500303	1666	15.44	2.28	12	0.62	260.00	1761.00	6780	20230717	-40.78	2880	20230517	39.41	6780	-40.78	20230717	2880	39.41	20230517	6780	-40.78	20230717	2880	39.41	20230517	5.00	N	253590	100	41 억	N	N	N	N
70	20230821	120957	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4000	-35	5	-0.87	949061355	239542	38.37	4005	4035	3915	5240	2825	4035	3961.98	11780	4215	4125	3980	3890	3745	4170	3935	42	1205	100	2980	5	1	41500303	1660	15.38	2.27	12	0.58	260.00	1761.00	6780	20230717	-41.00	2880	20230517	38.89	6780	-41.00	20230717	2880	38.89	20230517	6780	-41.00	20230717	2880	38.89	20230517	5.00	N	253590	100	41 억	N	N	N	N
71	20230821	110948	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3995	-40	5	-0.99	874377565	220794	35.36	4005	4035	3915	5240	2825	4035	3960.15	11322	4215	4125	3980	3890	3745	4170	3935	42	1205	100	2980	5	1	41500303	1658	15.37	2.27	12	0.53	260.00	1761.00	6780	20230717	-41.08	2880	20230517	38.72	6780	-41.08	20230717	2880	38.72	20230517	6780	-41.08	20230717	2880	38.72	20230517	5.00	N	253590	100	41 억	N	N	N	N
72	20230821	100946	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3955	-80	5	-1.98	605939485	153305	24.55	4005	4035	3915	5240	2825	4035	3952.51	-14517	4215	4125	3980	3890	3745	4170	3935	42	1205	100	2980	5	1	41500303	1641	15.21	2.25	12	0.37	260.00	1761.00	6780	20230717	-41.67	2880	20230517	37.33	6780	-41.67	20230717	2880	37.33	20230517	6780	-41.67	20230717	2880	37.33	20230517	5.00	N	253590	100	41 억	N	N	N	N
73	20230821	090956	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3945	-90	5	-2.23	187783365	47255	7.57	4005	4035	3920	5240	2825	4035	3973.83	5523	4215	4125	3980	3890	3745	4170	3935	42	1205	100	2980	5	1	41500303	1637	15.17	2.24	12	0.11	260.00	1761.00	6780	20230717	-41.81	2880	20230517	36.98	6780	-41.81	20230717	2880	36.98	20230517	6780	-41.81	20230717	2880	36.98	20230517	5.00	N	253590	100	41 억	N	N	N	N
74	20230818	160947	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4035	35	2	0.88	2463772705	622443	94.43	3895	4070	3835	5200	2800	4000	3958.12	94397	4150	4075	3965	3890	3780	4112	3927	42	1200	100	2960	5	1	41500303	1675	15.52	2.29	12	1.50	260.00	1761.00	6780	20230717	-40.49	2880	20230517	40.10	6780	-40.49	20230717	2880	40.10	20230517	6780	-40.49	20230717	2880	40.10	20230517	5.05	N	253590	100	41 억	N	N	N	N
75	20230818	150939	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3995	-5	5	-0.12	2340026645	591710	89.76	3895	4070	3835	5200	2800	4000	3954.68	94858	4150	4075	3965	3890	3780	4112	3927	42	1200	100	2960	5	1	41500303	1658	15.37	2.27	12	1.43	260.00	1761.00	6780	20230717	-41.08	2880	20230517	38.72	6780	-41.08	20230717	2880	38.72	20230517	6780	-41.08	20230717	2880	38.72	20230517	5.05	N	253590	100	41 억	N	N	N	N
76	20230818	140947	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4010	10	2	0.25	2169478615	549005	83.29	3895	4070	3835	5200	2800	4000	3951.65	92825	4150	4075	3965	3890	3780	4112	3927	42	1200	100	2960	5	1	41500303	1664	15.42	2.28	12	1.32	260.00	1761.00	6780	20230717	-40.86	2880	20230517	39.24	6780	-40.86	20230717	2880	39.24	20230517	6780	-40.86	20230717	2880	39.24	20230517	5.05	N	253590	100	41 억	N	N	N	N
77	20230818	130939	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4055	55	2	1.38	2019427930	511695	77.63	3895	4070	3835	5200	2800	4000	3946.54	85694	4150	4075	3965	3890	3780	4112	3927	42	1200	100	2960	5	1	41500303	1683	15.60	2.30	12	1.23	260.00	1761.00	6780	20230717	-40.19	2880	20230517	40.80	6780	-40.19	20230717	2880	40.80	20230517	6780	-40.19	20230717	2880	40.80	20230517	5.05	N	253590	100	41 억	N	N	N	N
78	20230818	120951	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4030	30	2	0.75	1790260430	454832	69.00	3895	4070	3835	5200	2800	4000	3936.08	71020	4150	4075	3965	3890	3780	4112	3927	42	1200	100	2960	5	1	41500303	1672	15.50	2.29	12	1.10	260.00	1761.00	6780	20230717	-40.56	2880	20230517	39.93	6780	-40.56	20230717	2880	39.93	20230517	6780	-40.56	20230717	2880	39.93	20230517	5.05	N	253590	100	41 억	N	N	N	N
79	20230818	110942	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4060	60	2	1.50	1538633250	392359	59.52	3895	4070	3835	5200	2800	4000	3921.48	73452	4150	4075	3965	3890	3780	4112	3927	42	1200	100	2960	5	1	41500303	1685	15.62	2.31	12	0.95	260.00	1761.00	6780	20230717	-40.12	2880	20230517	40.97	6780	-40.12	20230717	2880	40.97	20230517	6780	-40.12	20230717	2880	40.97	20230517	5.05	N	253590	100	41 억	N	N	N	N
80	20230818	100947	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3990	-10	5	-0.25	1078168050	277643	42.12	3895	3990	3835	5200	2800	4000	3883.27	46062	4150	4075	3965	3890	3780	4112	3927	42	1200	100	2960	5	1	41500303	1656	15.35	2.27	12	0.67	260.00	1761.00	6780	20230717	-41.15	2880	20230517	38.54	6780	-41.15	20230717	2880	38.54	20230517	6780	-41.15	20230717	2880	38.54	20230517	5.05	N	253590	100	41 억	N	N	N	N
81	20230818	090952	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3895	-105	5	-2.62	373959500	96612	14.66	3895	3950	3850	5200	2800	4000	3870.67	31664	4150	4075	3965	3890	3780	4112	3927	42	1200	100	2960	5	1	41500303	1616	14.98	2.21	12	0.23	260.00	1761.00	6780	20230717	-42.55	2880	20230517	35.24	6780	-42.55	20230717	2880	35.24	20230517	6780	-42.55	20230717	2880	35.24	20230517	5.05	N	253590	100	41 억	N	N	N	N
82	20230817	160947	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4000	0	3	0.00	2560317155	648462	104.39	3910	4040	3855	5200	2800	4000	3948.29	86675	4306	4152	4071	3917	3836	4112	3877	42	1200	100	2960	5	1	41500303	1660	15.38	2.27	12	1.56	260.00	1761.00	6780	20230717	-41.00	2880	20230517	38.89	6780	-41.00	20230717	2880	38.89	20230517	6780	-41.00	20230717	2880	38.89	20230517	5.01	N	253590	100	41 억	N	N	N	N
83	20230817	150953	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4020	20	2	0.50	2361032050	598709	96.38	3910	4040	3855	5200	2800	4000	3943.54	85834	4306	4152	4071	3917	3836	4112	3877	42	1200	100	2960	5	1	41500303	1668	15.46	2.28	12	1.44	260.00	1761.00	6780	20230717	-40.71	2880	20230517	39.58	6780	-40.71	20230717	2880	39.58	20230517	6780	-40.71	20230717	2880	39.58	20230517	5.01	N	253590	100	41 억	N	N	N	N
84	20230817	140945	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4010	10	2	0.25	2136003670	542753	87.37	3910	4030	3855	5200	2800	4000	3935.50	103993	4306	4152	4071	3917	3836	4112	3877	42	1200	100	2960	5	1	41500303	1664	15.42	2.28	12	1.31	260.00	1761.00	6780	20230717	-40.86	2880	20230517	39.24	6780	-40.86	20230717	2880	39.24	20230517	6780	-40.86	20230717	2880	39.24	20230517	5.01	N	253590	100	41 억	N	N	N	N
85	20230817	130941	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4000	0	3	0.00	1968003900	500920	80.63	3910	4010	3855	5200	2800	4000	3928.78	99716	4306	4152	4071	3917	3836	4112	3877	42	1200	100	2960	5	1	41500303	1660	15.38	2.27	12	1.21	260.00	1761.00	6780	20230717	-41.00	2880	20230517	38.89	6780	-41.00	20230717	2880	38.89	20230517	6780	-41.00	20230717	2880	38.89	20230517	5.01	N	253590	100	41 억	N	N	N	N
86	20230817	120945	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3965	-35	5	-0.88	1580804910	403182	64.90	3910	3995	3855	5200	2800	4000	3920.82	67968	4306	4152	4071	3917	3836	4112	3877	42	1200	100	2960	5	1	41500303	1645	15.25	2.25	12	0.97	260.00	1761.00	6780	20230717	-41.52	2880	20230517	37.67	6780	-41.52	20230717	2880	37.67	20230517	6780	-41.52	20230717	2880	37.67	20230517	5.01	N	253590	100	41 억	N	N	N	N
87	20230817	110946	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3960	-40	5	-1.00	1419399790	362499	58.35	3910	3995	3855	5200	2800	4000	3915.59	75131	4306	4152	4071	3917	3836	4112	3877	42	1200	100	2960	5	1	41500303	1643	15.23	2.25	12	0.87	260.00	1761.00	6780	20230717	-41.59	2880	20230517	37.50	6780	-41.59	20230717	2880	37.50	20230517	6780	-41.59	20230717	2880	37.50	20230517	5.01	N	253590	100	41 억	N	N	N	N
88	20230817	100941	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3950	-50	5	-1.25	1152227165	294820	47.46	3910	3995	3855	5200	2800	4000	3908.23	73881	4306	4152	4071	3917	3836	4112	3877	42	1200	100	2960	5	1	41500303	1639	15.19	2.24	12	0.71	260.00	1761.00	6780	20230717	-41.74	2880	20230517	37.15	6780	-41.74	20230717	2880	37.15	20230517	6780	-41.74	20230717	2880	37.15	20230517	5.01	N	253590	100	41 억	N	N	N	N
89	20230817	090939	57	100.00	KOSDAQ	반도체	N	N	N	N		N	3900	-100	5	-2.50	473115755	120968	19.47	3910	3995	3890	5200	2800	4000	3911.06	-3626	4306	4152	4071	3917	3836	4112	3877	42	1200	100	2960	5	1	41500303	1619	15.00	2.21	12	0.29	260.00	1761.00	6780	20230717	-42.48	2880	20230517	35.42	6780	-42.48	20230717	2880	35.42	20230517	6780	-42.48	20230717	2880	35.42	20230517	5.01	N	253590	100	41 억	N	N	N	N
90	20230816	160944	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4000	-180	5	-4.31	2488132310	614015	108.33	4225	4225	3990	5430	2930	4180	4052.24	-43651	4370	4275	4165	4070	3960	4322	4117	42	1250	100	3090	5	1	41500303	1660	15.38	2.27	12	1.48	260.00	1761.00	6780	20230717	-41.00	2880	20230517	38.89	6780	-41.00	20230717	2880	38.89	20230517	6780	-41.00	20230717	2880	38.89	20230517	5.02	N	253590	100	41 억	N	N	N	N
91	20230816	150946	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4005	-175	5	-4.19	2341448555	577340	101.86	4225	4225	3990	5430	2930	4180	4055.56	-50192	4370	4275	4165	4070	3960	4322	4117	42	1250	100	3090	5	1	41500303	1662	15.40	2.27	12	1.39	260.00	1761.00	6780	20230717	-40.93	2880	20230517	39.06	6780	-40.93	20230717	2880	39.06	20230517	6780	-40.93	20230717	2880	39.06	20230517	5.02	N	253590	100	41 억	N	N	N	N
92	20230816	140945	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4010	-170	5	-4.07	1971013465	484788	85.53	4225	4225	4005	5430	2930	4180	4065.70	-56466	4370	4275	4165	4070	3960	4322	4117	42	1250	100	3090	5	1	41500303	1664	15.42	2.28	12	1.17	260.00	1761.00	6780	20230717	-40.86	2880	20230517	39.24	6780	-40.86	20230717	2880	39.24	20230517	6780	-40.86	20230717	2880	39.24	20230517	5.02	N	253590	100	41 억	N	N	N	N
93	20230816	130941	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4035	-145	5	-3.47	1599264285	392197	69.20	4225	4225	4030	5430	2930	4180	4077.68	-46734	4370	4275	4165	4070	3960	4322	4117	42	1250	100	3090	5	1	41500303	1675	15.52	2.29	12	0.95	260.00	1761.00	6780	20230717	-40.49	2880	20230517	40.10	6780	-40.49	20230717	2880	40.10	20230517	6780	-40.49	20230717	2880	40.10	20230517	5.02	N	253590	100	41 억	N	N	N	N
94	20230816	120956	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4060	-120	5	-2.87	1500740095	367805	64.89	4225	4225	4030	5430	2930	4180	4080.23	-40136	4370	4275	4165	4070	3960	4322	4117	42	1250	100	3090	5	1	41500303	1685	15.62	2.31	12	0.89	260.00	1761.00	6780	20230717	-40.12	2880	20230517	40.97	6780	-40.12	20230717	2880	40.97	20230517	6780	-40.12	20230717	2880	40.97	20230517	5.02	N	253590	100	41 억	N	N	N	N
95	20230816	110951	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4085	-95	5	-2.27	1269183600	310576	54.80	4225	4225	4035	5430	2930	4180	4086.52	-27586	4370	4275	4165	4070	3960	4322	4117	42	1250	100	3090	5	1	41500303	1695	15.71	2.32	12	0.75	260.00	1761.00	6780	20230717	-39.75	2880	20230517	41.84	6780	-39.75	20230717	2880	41.84	20230517	6780	-39.75	20230717	2880	41.84	20230517	5.02	N	253590	100	41 억	N	N	N	N
96	20230816	100946	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4070	-110	5	-2.63	971224205	237571	41.92	4225	4225	4035	5430	2930	4180	4088.11	-42026	4370	4275	4165	4070	3960	4322	4117	42	1250	100	3090	5	1	41500303	1689	15.65	2.31	12	0.57	260.00	1761.00	6780	20230717	-39.97	2880	20230517	41.32	6780	-39.97	20230717	2880	41.32	20230517	6780	-39.97	20230717	2880	41.32	20230517	5.02	N	253590	100	41 억	N	N	N	N
97	20230816	090941	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4105	-75	5	-1.79	186232885	44853	7.91	4225	4225	4100	5430	2930	4180	4152.01	-20114	4370	4275	4165	4070	3960	4322	4117	42	1250	100	3090	5	1	41500303	1704	15.79	2.33	12	0.11	260.00	1761.00	6780	20230717	-39.45	2880	20230517	42.53	6780	-39.45	20230717	2880	42.53	20230517	6780	-39.45	20230717	2880	42.53	20230517	5.02	N	253590	100	41 억	N	N	N	N
98	20230814	160933	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4180	50	2	1.21	2322887260	560272	61.16	4150	4260	4055	5360	2895	4130	4146.07	-66421	4373	4251	4178	4056	3983	4215	4020	42	1232	100	3050	5	1	41500303	1735	16.08	2.37	12	1.35	260.00	1761.00	6780	20230717	-38.35	2880	20230517	45.14	6780	-38.35	20230717	2880	45.14	20230517	6780	-38.35	20230717	2880	45.14	20230517	4.95	N	253590	100	41 억	N	N	N	N
99	20230814	150930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4155	25	2	0.61	2200824875	531024	57.97	4150	4260	4055	5360	2895	4130	4144.65	-66499	4373	4251	4178	4056	3983	4215	4020	42	1232	100	3050	5	1	41500303	1724	15.98	2.36	12	1.28	260.00	1761.00	6780	20230717	-38.72	2880	20230517	44.27	6780	-38.72	20230717	2880	44.27	20230517	6780	-38.72	20230717	2880	44.27	20230517	4.95	N	253590	100	41 억	N	N	N	N
100	20230814	140933	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4110	-20	5	-0.48	1940225450	468155	51.11	4150	4260	4055	5360	2895	4130	4144.59	-57145	4373	4251	4178	4056	3983	4215	4020	42	1232	100	3050	5	1	41500303	1706	15.81	2.33	12	1.13	260.00	1761.00	6780	20230717	-39.38	2880	20230517	42.71	6780	-39.38	20230717	2880	42.71	20230517	6780	-39.38	20230717	2880	42.71	20230517	4.95	N	253590	100	41 억	N	N	N	N
101	20230814	130922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4100	-30	5	-0.73	1829575365	441231	48.17	4150	4260	4055	5360	2895	4130	4146.75	-59476	4373	4251	4178	4056	3983	4215	4020	42	1232	100	3050	5	1	41500303	1702	15.77	2.33	12	1.06	260.00	1761.00	6780	20230717	-39.53	2880	20230517	42.36	6780	-39.53	20230717	2880	42.36	20230517	6780	-39.53	20230717	2880	42.36	20230517	4.95	N	253590	100	41 억	N	N	N	N
102	20230814	120930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4075	-55	5	-1.33	1707583670	411537	44.93	4150	4260	4055	5360	2895	4130	4149.56	-68741	4373	4251	4178	4056	3983	4215	4020	42	1232	100	3050	5	1	41500303	1691	15.67	2.31	12	0.99	260.00	1761.00	6780	20230717	-39.90	2880	20230517	41.49	6780	-39.90	20230717	2880	41.49	20230517	6780	-39.90	20230717	2880	41.49	20230517	4.95	N	253590	100	41 억	N	N	N	N
103	20230814	110924	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4135	5	2	0.12	1364153470	327516	35.75	4150	4260	4120	5360	2895	4130	4165.79	-56697	4373	4251	4178	4056	3983	4215	4020	42	1232	100	3050	5	1	41500303	1716	15.90	2.35	12	0.79	260.00	1761.00	6780	20230717	-39.01	2880	20230517	43.58	6780	-39.01	20230717	2880	43.58	20230517	6780	-39.01	20230717	2880	43.58	20230517	4.95	N	253590	100	41 억	N	N	N	N
104	20230814	100925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4175	45	2	1.09	1006712615	241225	26.33	4150	4260	4135	5360	2895	4130	4174.42	-28459	4373	4251	4178	4056	3983	4215	4020	42	1232	100	3050	5	1	41500303	1733	16.06	2.37	12	0.58	260.00	1761.00	6780	20230717	-38.42	2880	20230517	44.97	6780	-38.42	20230717	2880	44.97	20230517	6780	-38.42	20230717	2880	44.97	20230517	4.95	N	253590	100	41 억	N	N	N	N
105	20230814	090923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4185	55	2	1.33	435751405	104601	11.42	4150	4260	4140	5360	2895	4130	4167.98	146	4373	4251	4178	4056	3983	4215	4020	42	1232	100	3050	5	1	41500303	1737	16.10	2.38	12	0.25	260.00	1761.00	6780	20230717	-38.27	2880	20230517	45.31	6780	-38.27	20230717	2880	45.31	20230517	6780	-38.27	20230717	2880	45.31	20230517	4.95	N	253590	100	41 억	N	N	N	N
106	20230811	160923	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4130	-10	5	-0.24	3000807350	712316	105.58	4140	4300	4105	5380	2900	4140	4212.76	-4881	4343	4241	4153	4051	3963	4197	4007	42	1240	100	3060	5	1	41500303	1714	15.88	2.35	12	1.72	260.00	1761.00	6780	20230717	-39.09	2880	20230517	43.40	6780	-39.09	20230717	2880	43.40	20230517	6780	-39.09	20230717	2880	43.40	20230517	4.99	N	253590	100	41 억	N	N	N	N
107	20230811	150919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4130	-10	5	-0.24	2813367750	666944	98.86	4140	4300	4105	5380	2900	4140	4218.30	-9823	4343	4241	4153	4051	3963	4197	4007	42	1240	100	3060	5	1	41500303	1714	15.88	2.35	12	1.61	260.00	1761.00	6780	20230717	-39.09	2880	20230517	43.40	6780	-39.09	20230717	2880	43.40	20230517	6780	-39.09	20230717	2880	43.40	20230517	4.99	N	253590	100	41 억	N	N	N	N
108	20230811	140918	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4185	45	2	1.09	2584353245	611834	90.69	4140	4300	4105	5380	2900	4140	4223.95	-13830	4343	4241	4153	4051	3963	4197	4007	42	1240	100	3060	5	1	41500303	1737	16.10	2.38	12	1.47	260.00	1761.00	6780	20230717	-38.27	2880	20230517	45.31	6780	-38.27	20230717	2880	45.31	20230517	6780	-38.27	20230717	2880	45.31	20230517	4.99	N	253590	100	41 억	N	N	N	N
109	20230811	130916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4230	90	2	2.17	2337337455	552847	81.95	4140	4300	4105	5380	2900	4140	4227.82	-19698	4343	4241	4153	4051	3963	4197	4007	42	1240	100	3060	5	1	41500303	1755	16.27	2.40	12	1.33	260.00	1761.00	6780	20230717	-37.61	2880	20230517	46.88	6780	-37.61	20230717	2880	46.88	20230517	6780	-37.61	20230717	2880	46.88	20230517	4.99	N	253590	100	41 억	N	N	N	N
110	20230811	120908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4225	85	2	2.05	2191096000	518245	76.82	4140	4300	4105	5380	2900	4140	4227.92	-33144	4343	4241	4153	4051	3963	4197	4007	42	1240	100	3060	5	1	41500303	1753	16.25	2.40	12	1.25	260.00	1761.00	6780	20230717	-37.68	2880	20230517	46.70	6780	-37.68	20230717	2880	46.70	20230517	6780	-37.68	20230717	2880	46.70	20230517	4.99	N	253590	100	41 억	N	N	N	N
111	20230811	110909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4210	70	2	1.69	2013891810	476164	70.58	4140	4300	4105	5380	2900	4140	4229.41	-55781	4343	4241	4153	4051	3963	4197	4007	42	1240	100	3060	5	1	41500303	1747	16.19	2.39	12	1.15	260.00	1761.00	6780	20230717	-37.91	2880	20230517	46.18	6780	-37.91	20230717	2880	46.18	20230517	6780	-37.91	20230717	2880	46.18	20230517	4.99	N	253590	100	41 억	N	N	N	N
112	20230811	100905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4285	145	2	3.50	1487448635	351733	52.14	4140	4300	4105	5380	2900	4140	4228.91	-65531	4343	4241	4153	4051	3963	4197	4007	42	1240	100	3060	5	1	41500303	1778	16.48	2.43	12	0.85	260.00	1761.00	6780	20230717	-36.80	2880	20230517	48.78	6780	-36.80	20230717	2880	48.78	20230517	6780	-36.80	20230717	2880	48.78	20230517	4.99	N	253590	100	41 억	N	N	N	N
113	20230811	090915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4135	-5	5	-0.12	99454710	24058	3.57	4140	4165	4105	5380	2900	4140	4133.96	3068	4343	4241	4153	4051	3963	4197	4007	42	1240	100	3060	5	1	41500303	1716	15.90	2.35	12	0.06	260.00	1761.00	6780	20230717	-39.01	2880	20230517	43.58	6780	-39.01	20230717	2880	43.58	20230517	6780	-39.01	20230717	2880	43.58	20230517	4.99	N	253590	100	41 억	N	N	N	N
114	20230810	160906	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4140	-155	5	-3.61	2775182715	671769	143.57	4225	4255	4065	5580	3010	4295	4131.10	35294	4421	4357	4271	4207	4121	4390	4240	41	1285	100	3170	5	1	41218296	1706	15.92	2.35	12	1.63	260.00	1761.00	6780	20230717	-38.94	2880	20230517	43.75	6780	-38.94	20230717	2880	43.75	20230517	6780	-38.94	20230717	2880	43.75	20230517	5.15	N	253590	100	41 억	N	N	N	N
115	20230810	150904	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4145	-150	5	-3.49	2639969875	639059	136.58	4225	4255	4065	5580	3010	4295	4130.98	39662	4421	4357	4271	4207	4121	4390	4240	41	1285	100	3170	5	1	41218296	1708	15.94	2.35	12	1.55	260.00	1761.00	6780	20230717	-38.86	2880	20230517	43.92	6780	-38.86	20230717	2880	43.92	20230517	6780	-38.86	20230717	2880	43.92	20230517	5.15	N	253590	100	41 억	N	N	N	N
116	20230810	140904	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4165	-130	5	-3.03	2461401950	595972	127.37	4225	4255	4065	5580	3010	4295	4130.01	39991	4421	4357	4271	4207	4121	4390	4240	41	1285	100	3170	5	1	41218296	1717	16.02	2.37	12	1.45	260.00	1761.00	6780	20230717	-38.57	2880	20230517	44.62	6780	-38.57	20230717	2880	44.62	20230517	6780	-38.57	20230717	2880	44.62	20230517	5.15	N	253590	100	41 억	N	N	N	N
117	20230810	130856	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4155	-140	5	-3.26	2269725025	549907	117.53	4225	4255	4065	5580	3010	4295	4127.41	25281	4421	4357	4271	4207	4121	4390	4240	41	1285	100	3170	5	1	41218296	1713	15.98	2.36	12	1.33	260.00	1761.00	6780	20230717	-38.72	2880	20230517	44.27	6780	-38.72	20230717	2880	44.27	20230517	6780	-38.72	20230717	2880	44.27	20230517	5.15	N	253590	100	41 억	N	N	N	N
118	20230810	120913	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4130	-165	5	-3.84	2117660450	513209	109.69	4225	4255	4065	5580	3010	4295	4126.25	11571	4421	4357	4271	4207	4121	4390	4240	41	1285	100	3170	5	1	41218296	1702	15.88	2.35	12	1.25	260.00	1761.00	6780	20230717	-39.09	2880	20230517	43.40	6780	-39.09	20230717	2880	43.40	20230517	6780	-39.09	20230717	2880	43.40	20230517	5.15	N	253590	100	41 억	N	N	N	N
119	20230810	110914	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4150	-145	5	-3.38	1999249395	484640	103.58	4225	4255	4065	5580	3010	4295	4125.16	9036	4421	4357	4271	4207	4121	4390	4240	41	1285	100	3170	5	1	41218296	1711	15.96	2.36	12	1.18	260.00	1761.00	6780	20230717	-38.79	2880	20230517	44.10	6780	-38.79	20230717	2880	44.10	20230517	6780	-38.79	20230717	2880	44.10	20230517	5.15	N	253590	100	41 억	N	N	N	N
120	20230810	100908	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4085	-210	5	-4.89	1694526925	411077	87.86	4225	4255	4065	5580	3010	4295	4122.08	9154	4421	4357	4271	4207	4121	4390	4240	41	1285	100	3170	5	1	41218296	1684	15.71	2.32	12	1.00	260.00	1761.00	6780	20230717	-39.75	2880	20230517	41.84	6780	-39.75	20230717	2880	41.84	20230517	6780	-39.75	20230717	2880	41.84	20230517	5.15	N	253590	100	41 억	N	N	N	N
121	20230810	090918	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4140	-155	5	-3.61	571706295	136836	29.25	4225	4255	4115	5580	3010	4295	4177.87	-61455	4421	4357	4271	4207	4121	4390	4240	41	1285	100	3170	5	1	41218296	1706	15.92	2.35	12	0.33	260.00	1761.00	6780	20230717	-38.94	2880	20230517	43.75	6780	-38.94	20230717	2880	43.75	20230517	6780	-38.94	20230717	2880	43.75	20230517	5.15	N	253590	100	41 억	N	N	N	N
122	20230809	160905	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4295	55	2	1.30	1959008870	460080	76.74	4195	4335	4185	5510	2970	4240	4257.87	28605	4390	4315	4240	4165	4090	4277	4127	41	1270	100	3130	5	1	41218296	1770	16.52	2.44	12	1.12	260.00	1761.00	6780	20230717	-36.65	2880	20230517	49.13	6780	-36.65	20230717	2880	49.13	20230517	6780	-36.65	20230717	2880	49.13	20230517	5.27	N	253590	100	41 억	N	N	N	N
123	20230809	150855	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4255	15	2	0.35	1841740095	432669	72.17	4195	4335	4185	5510	2970	4240	4256.70	35366	4390	4315	4240	4165	4090	4277	4127	41	1270	100	3130	5	1	41218296	1754	16.37	2.42	12	1.05	260.00	1761.00	6780	20230717	-37.24	2880	20230517	47.74	6780	-37.24	20230717	2880	47.74	20230517	6780	-37.24	20230717	2880	47.74	20230517	5.27	N	253590	100	41 억	N	N	N	N
124	20230809	140852	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4300	60	2	1.42	1515071395	356260	59.42	4195	4335	4185	5510	2970	4240	4252.71	40147	4390	4315	4240	4165	4090	4277	4127	41	1270	100	3130	5	1	41218296	1772	16.54	2.44	12	0.86	260.00	1761.00	6780	20230717	-36.58	2880	20230517	49.31	6780	-36.58	20230717	2880	49.31	20230517	6780	-36.58	20230717	2880	49.31	20230517	5.27	N	253590	100	41 억	N	N	N	N
125	20230809	130913	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4295	55	2	1.30	1223904290	288587	48.14	4195	4320	4185	5510	2970	4240	4241.02	46801	4390	4315	4240	4165	4090	4277	4127	41	1270	100	3130	5	1	41218296	1770	16.52	2.44	12	0.70	260.00	1761.00	6780	20230717	-36.65	2880	20230517	49.13	6780	-36.65	20230717	2880	49.13	20230517	6780	-36.65	20230717	2880	49.13	20230517	5.27	N	253590	100	41 억	N	N	N	N
126	20230809	120911	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4240	0	3	0.00	903867285	213894	35.68	4195	4275	4185	5510	2970	4240	4225.77	27059	4390	4315	4240	4165	4090	4277	4127	41	1270	100	3130	5	1	41218296	1748	16.31	2.41	12	0.52	260.00	1761.00	6780	20230717	-37.46	2880	20230517	47.22	6780	-37.46	20230717	2880	47.22	20230517	6780	-37.46	20230717	2880	47.22	20230517	5.27	N	253590	100	41 억	N	N	N	N
127	20230809	110903	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4220	-20	5	-0.47	777848505	184168	30.72	4195	4275	4185	5510	2970	4240	4223.58	18580	4390	4315	4240	4165	4090	4277	4127	41	1270	100	3130	5	1	41218296	1739	16.23	2.40	12	0.45	260.00	1761.00	6780	20230717	-37.76	2880	20230517	46.53	6780	-37.76	20230717	2880	46.53	20230517	6780	-37.76	20230717	2880	46.53	20230517	5.27	N	253590	100	41 억	N	N	N	N
128	20230809	100852	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4225	-15	5	-0.35	632402510	149666	24.96	4195	4275	4185	5510	2970	4240	4225.42	8352	4390	4315	4240	4165	4090	4277	4127	41	1270	100	3130	5	1	41218296	1741	16.25	2.40	12	0.36	260.00	1761.00	6780	20230717	-37.68	2880	20230517	46.70	6780	-37.68	20230717	2880	46.70	20230517	6780	-37.68	20230717	2880	46.70	20230517	5.27	N	253590	100	41 억	N	N	N	N
129	20230809	090857	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4250	10	2	0.24	204343395	48381	8.07	4195	4275	4185	5510	2970	4240	4223.62	6737	4390	4315	4240	4165	4090	4277	4127	41	1270	100	3130	5	1	41218296	1752	16.35	2.41	12	0.12	260.00	1761.00	6780	20230717	-37.32	2880	20230517	47.57	6780	-37.32	20230717	2880	47.57	20230517	6780	-37.32	20230717	2880	47.57	20230517	5.27	N	253590	100	41 억	N	N	N	N
130	20230808	160914	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4240	-15	5	-0.35	2487739840	588184	47.61	4280	4315	4165	5530	2980	4255	4229.50	88445	4435	4345	4240	4150	4045	4292	4097	41	1275	100	3140	5	1	41218296	1748	16.31	2.41	12	1.43	260.00	1761.00	6780	20230717	-37.46	2880	20230517	47.22	6780	-37.46	20230717	2880	47.22	20230517	6780	-37.46	20230717	2880	47.22	20230517	5.24	N	253590	100	41 억	N	N	N	N
131	20230808	150902	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4200	-55	5	-1.29	2279045970	538746	43.60	4280	4315	4165	5530	2980	4255	4230.27	70781	4435	4345	4240	4150	4045	4292	4097	41	1275	100	3140	5	1	41218296	1731	16.15	2.39	12	1.31	260.00	1761.00	6780	20230717	-38.05	2880	20230517	45.83	6780	-38.05	20230717	2880	45.83	20230517	6780	-38.05	20230717	2880	45.83	20230517	5.24	N	253590	100	41 억	N	N	N	N
132	20230808	140859	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4215	-40	5	-0.94	1865658840	440006	35.61	4280	4315	4190	5530	2980	4255	4240.07	62430	4435	4345	4240	4150	4045	4292	4097	41	1275	100	3140	5	1	41218296	1737	16.21	2.39	12	1.07	260.00	1761.00	6780	20230717	-37.83	2880	20230517	46.35	6780	-37.83	20230717	2880	46.35	20230517	6780	-37.83	20230717	2880	46.35	20230517	5.24	N	253590	100	41 억	N	N	N	N
133	20230808	130850	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4200	-55	5	-1.29	1715861085	404536	32.74	4280	4315	4190	5530	2980	4255	4241.55	44747	4435	4345	4240	4150	4045	4292	4097	41	1275	100	3140	5	1	41218296	1731	16.15	2.39	12	0.98	260.00	1761.00	6780	20230717	-38.05	2880	20230517	45.83	6780	-38.05	20230717	2880	45.83	20230517	6780	-38.05	20230717	2880	45.83	20230517	5.24	N	253590	100	41 억	N	N	N	N
134	20230808	120857	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4205	-50	5	-1.18	1571206235	370129	29.96	4280	4315	4190	5530	2980	4255	4245.02	33589	4435	4345	4240	4150	4045	4292	4097	41	1275	100	3140	5	1	41218296	1733	16.17	2.39	12	0.90	260.00	1761.00	6780	20230717	-37.98	2880	20230517	46.01	6780	-37.98	20230717	2880	46.01	20230517	6780	-37.98	20230717	2880	46.01	20230517	5.24	N	253590	100	41 억	N	N	N	N
135	20230808	110845	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4205	-50	5	-1.18	1325742010	311725	25.23	4280	4315	4195	5530	2980	4255	4252.92	23126	4435	4345	4240	4150	4045	4292	4097	41	1275	100	3140	5	1	41218296	1733	16.17	2.39	12	0.76	260.00	1761.00	6780	20230717	-37.98	2880	20230517	46.01	6780	-37.98	20230717	2880	46.01	20230517	6780	-37.98	20230717	2880	46.01	20230517	5.24	N	253590	100	41 억	N	N	N	N
136	20230808	100858	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4290	35	2	0.82	798573365	186845	15.12	4280	4315	4205	5530	2980	4255	4274.01	23746	4435	4345	4240	4150	4045	4292	4097	41	1275	100	3140	5	1	41218296	1768	16.50	2.44	12	0.45	260.00	1761.00	6780	20230717	-36.73	2880	20230517	48.96	6780	-36.73	20230717	2880	48.96	20230517	6780	-36.73	20230717	2880	48.96	20230517	5.24	N	253590	100	41 억	N	N	N	N
137	20230808	090903	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4285	30	2	0.71	264784115	61879	5.01	4280	4300	4260	5530	2980	4255	4279.14	21467	4435	4345	4240	4150	4045	4292	4097	41	1275	100	3140	5	1	41218296	1766	16.48	2.43	12	0.15	260.00	1761.00	6780	20230717	-36.80	2880	20230517	48.78	6780	-36.80	20230717	2880	48.78	20230517	6780	-36.80	20230717	2880	48.78	20230517	5.24	N	253590	100	41 억	N	N	N	N
138	20230807	160854	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4255	-15	5	-0.35	5193704105	1227689	85.62	4260	4330	4135	5550	2990	4270	4230.08	305594	4676	4472	4361	4157	4046	4417	4102	41	1280	100	3150	5	1	41218296	1754	16.37	2.42	12	2.98	260.00	1761.00	6780	20230717	-37.24	2880	20230517	47.74	6780	-37.24	20230717	2880	47.74	20230517	6780	-37.24	20230717	2880	47.74	20230517	5.26	N	253590	100	41 억	N	N	N	N
139	20230807	150854	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4220	-50	5	-1.17	5013676200	1185287	82.66	4260	4330	4135	5550	2990	4270	4229.54	296322	4676	4472	4361	4157	4046	4417	4102	41	1280	100	3150	5	1	41218296	1739	16.23	2.40	12	2.88	260.00	1761.00	6780	20230717	-37.76	2880	20230517	46.53	6780	-37.76	20230717	2880	46.53	20230517	6780	-37.76	20230717	2880	46.53	20230517	5.26	N	253590	100	41 억	N	N	N	N
140	20230807	140859	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4200	-70	5	-1.64	4504457340	1064636	74.25	4260	4330	4135	5550	2990	4270	4230.56	278771	4676	4472	4361	4157	4046	4417	4102	41	1280	100	3150	5	1	41218296	1731	16.15	2.39	12	2.58	260.00	1761.00	6780	20230717	-38.05	2880	20230517	45.83	6780	-38.05	20230717	2880	45.83	20230517	6780	-38.05	20230717	2880	45.83	20230517	5.26	N	253590	100	41 억	N	N	N	N
141	20230807	130850	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4205	-65	5	-1.52	3999940375	944431	65.86	4260	4330	4135	5550	2990	4270	4234.87	277295	4676	4472	4361	4157	4046	4417	4102	41	1280	100	3150	5	1	41218296	1733	16.17	2.39	12	2.29	260.00	1761.00	6780	20230717	-37.98	2880	20230517	46.01	6780	-37.98	20230717	2880	46.01	20230517	6780	-37.98	20230717	2880	46.01	20230517	5.26	N	253590	100	41 억	N	N	N	N
142	20230807	120848	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4260	-10	5	-0.23	3562924890	841086	58.66	4260	4330	4135	5550	2990	4270	4235.63	232539	4676	4472	4361	4157	4046	4417	4102	41	1280	100	3150	5	1	41218296	1756	16.38	2.42	12	2.04	260.00	1761.00	6780	20230717	-37.17	2880	20230517	47.92	6780	-37.17	20230717	2880	47.92	20230517	6780	-37.17	20230717	2880	47.92	20230517	5.26	N	253590	100	41 억	N	N	N	N
143	20230807	110841	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4230	-40	5	-0.94	3017059415	712807	49.71	4260	4330	4135	5550	2990	4270	4232.04	195307	4676	4472	4361	4157	4046	4417	4102	41	1280	100	3150	5	1	41218296	1744	16.27	2.40	12	1.73	260.00	1761.00	6780	20230717	-37.61	2880	20230517	46.88	6780	-37.61	20230717	2880	46.88	20230517	6780	-37.61	20230717	2880	46.88	20230517	5.26	N	253590	100	41 억	N	N	N	N
144	20230807	100852	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4220	-50	5	-1.17	2480248220	585683	40.84	4260	4330	4135	5550	2990	4270	4234.10	153039	4676	4472	4361	4157	4046	4417	4102	41	1280	100	3150	5	1	41218296	1739	16.23	2.40	12	1.42	260.00	1761.00	6780	20230717	-37.76	2880	20230517	46.53	6780	-37.76	20230717	2880	46.53	20230517	6780	-37.76	20230717	2880	46.53	20230517	5.26	N	253590	100	41 억	N	N	N	N
145	20230807	090849	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4295	25	2	0.59	439012600	102615	7.16	4260	4325	4250	5550	2990	4270	4279.28	49917	4676	4472	4361	4157	4046	4417	4102	41	1280	100	3150	5	1	41218296	1770	16.52	2.44	12	0.25	260.00	1761.00	6780	20230717	-36.65	2880	20230517	49.13	6780	-36.65	20230717	2880	49.13	20230517	6780	-36.65	20230717	2880	49.13	20230517	5.26	N	253590	100	41 억	N	N	N	N
146	20230804	160844	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4270	-180	5	-4.04	6158656175	1412997	83.35	4405	4565	4250	5780	3115	4450	4358.67	190880	4743	4596	4483	4336	4223	4540	4280	41	1332	100	3290	5	1	40936289	1748	16.42	2.42	12	3.45	260.00	1761.00	6780	20230717	-37.02	2880	20230517	48.26	6780	-37.02	20230717	2880	48.26	20230517	6780	-37.02	20230717	2880	48.26	20230517	4.88	N	253590	100	40 억	N	N	N	N
147	20230804	150842	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4265	-185	5	-4.16	5821261665	1334069	78.69	4405	4565	4250	5780	3115	4450	4363.51	159793	4743	4596	4483	4336	4223	4540	4280	41	1332	100	3290	5	1	40936289	1746	16.40	2.42	12	3.26	260.00	1761.00	6780	20230717	-37.09	2880	20230517	48.09	6780	-37.09	20230717	2880	48.09	20230517	6780	-37.09	20230717	2880	48.09	20230517	4.88	N	253590	100	40 억	N	N	N	N
148	20230804	140856	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4255	-195	5	-4.38	5087784475	1162513	68.57	4405	4565	4250	5780	3115	4450	4376.51	49511	4743	4596	4483	4336	4223	4540	4280	41	1332	100	3290	5	1	40936289	1742	16.37	2.42	12	2.84	260.00	1761.00	6780	20230717	-37.24	2880	20230517	47.74	6780	-37.24	20230717	2880	47.74	20230517	6780	-37.24	20230717	2880	47.74	20230517	4.88	N	253590	100	40 억	N	N	N	N
149	20230804	130840	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4290	-160	5	-3.60	4463441595	1016293	59.95	4405	4565	4260	5780	3115	4450	4391.86	-2339	4743	4596	4483	4336	4223	4540	4280	41	1332	100	3290	5	1	40936289	1756	16.50	2.44	12	2.48	260.00	1761.00	6780	20230717	-36.73	2880	20230517	48.96	6780	-36.73	20230717	2880	48.96	20230517	6780	-36.73	20230717	2880	48.96	20230517	4.88	N	253590	100	40 억	N	N	N	N
150	20230804	120837	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4305	-145	5	-3.26	4042229430	917920	54.15	4405	4565	4275	5780	3115	4450	4403.66	-15389	4743	4596	4483	4336	4223	4540	4280	41	1332	100	3290	5	1	40936289	1762	16.56	2.44	12	2.24	260.00	1761.00	6780	20230717	-36.50	2880	20230517	49.48	6780	-36.50	20230717	2880	49.48	20230517	6780	-36.50	20230717	2880	49.48	20230517	4.88	N	253590	100	40 억	N	N	N	N
151	20230804	110848	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4330	-120	5	-2.70	3446200475	779116	45.96	4405	4565	4300	5780	3115	4450	4423.20	-66811	4743	4596	4483	4336	4223	4540	4280	41	1332	100	3290	5	1	40936289	1773	16.65	2.46	12	1.90	260.00	1761.00	6780	20230717	-36.14	2880	20230517	50.35	6780	-36.14	20230717	2880	50.35	20230517	6780	-36.14	20230717	2880	50.35	20230517	4.88	N	253590	100	40 억	N	N	N	N
152	20230804	100832	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4425	-25	5	-0.56	2434775715	546310	32.23	4405	4565	4375	5780	3115	4450	4456.77	-66819	4743	4596	4483	4336	4223	4540	4280	41	1332	100	3290	5	1	40936289	1811	17.02	2.51	12	1.33	260.00	1761.00	6780	20230717	-34.73	2880	20230517	53.65	6780	-34.73	20230717	2880	53.65	20230517	6780	-34.73	20230717	2880	53.65	20230517	4.88	N	253590	100	40 억	N	N	N	N
153	20230804	090833	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4455	5	2	0.11	417425190	94230	5.56	4405	4475	4375	5780	3115	4450	4429.76	-13059	4743	4596	4483	4336	4223	4540	4280	41	1332	100	3290	5	1	40936289	1824	17.13	2.53	12	0.23	260.00	1761.00	6780	20230717	-34.29	2880	20230517	54.69	6780	-34.29	20230717	2880	54.69	20230517	6780	-34.29	20230717	2880	54.69	20230517	4.88	N	253590	100	40 억	N	N	N	N
154	20230803	160835	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4450	-250	5	-5.32	7483050650	1675536	39.00	4615	4630	4370	6110	3290	4700	4466.11	-192705	5283	4991	4808	4516	4333	5137	4662	41	1410	100	3470	5	1	40936289	1822	17.12	2.53	12	4.09	260.00	1761.00	6780	20230717	-34.37	2880	20230517	54.51	6780	-34.37	20230717	2880	54.51	20230517	6780	-34.37	20230717	2880	54.51	20230517	4.96	N	253590	100	40 억	N	N	N	N
155	20230803	150842	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4460	-240	5	-5.11	7242952585	1621641	37.75	4615	4630	4370	6110	3290	4700	4466.42	-207523	5283	4991	4808	4516	4333	5137	4662	41	1410	100	3470	5	1	40936289	1826	17.15	2.53	12	3.96	260.00	1761.00	6780	20230717	-34.22	2880	20230517	54.86	6780	-34.22	20230717	2880	54.86	20230517	6780	-34.22	20230717	2880	54.86	20230517	4.96	N	253590	100	40 억	N	N	N	N
156	20230803	140834	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4400	-300	5	-6.38	6636681075	1485048	34.57	4615	4630	4370	6110	3290	4700	4468.98	-229676	5283	4991	4808	4516	4333	5137	4662	41	1410	100	3470	5	1	40936289	1801	16.92	2.50	12	3.63	260.00	1761.00	6780	20230717	-35.10	2880	20230517	52.78	6780	-35.10	20230717	2880	52.78	20230517	6780	-35.10	20230717	2880	52.78	20230517	4.96	N	253590	100	40 억	N	N	N	N
157	20230803	130837	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4390	-310	5	-6.60	6052162820	1352287	31.48	4615	4630	4370	6110	3290	4700	4475.48	-222607	5283	4991	4808	4516	4333	5137	4662	41	1410	100	3470	5	1	40936289	1797	16.88	2.49	12	3.30	260.00	1761.00	6780	20230717	-35.25	2880	20230517	52.43	6780	-35.25	20230717	2880	52.43	20230517	6780	-35.25	20230717	2880	52.43	20230517	4.96	N	253590	100	40 억	N	N	N	N
158	20230803	120840	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4420	-280	5	-5.96	5486738685	1224112	28.50	4615	4630	4370	6110	3290	4700	4482.20	-249052	5283	4991	4808	4516	4333	5137	4662	41	1410	100	3470	5	1	40936289	1809	17.00	2.51	12	2.99	260.00	1761.00	6780	20230717	-34.81	2880	20230517	53.47	6780	-34.81	20230717	2880	53.47	20230517	6780	-34.81	20230717	2880	53.47	20230517	4.96	N	253590	100	40 억	N	N	N	N
159	20230803	110830	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4460	-240	5	-5.11	4940182575	1100402	25.62	4615	4630	4370	6110	3290	4700	4489.41	-253478	5283	4991	4808	4516	4333	5137	4662	41	1410	100	3470	5	1	40936289	1826	17.15	2.53	12	2.69	260.00	1761.00	6780	20230717	-34.22	2880	20230517	54.86	6780	-34.22	20230717	2880	54.86	20230517	6780	-34.22	20230717	2880	54.86	20230517	4.96	N	253590	100	40 억	N	N	N	N
160	20230803	100828	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4460	-240	5	-5.11	3475479460	773331	18.00	4615	4630	4370	6110	3290	4700	4494.14	-191799	5283	4991	4808	4516	4333	5137	4662	41	1410	100	3470	5	1	40936289	1826	17.15	2.53	12	1.89	260.00	1761.00	6780	20230717	-34.22	2880	20230517	54.86	6780	-34.22	20230717	2880	54.86	20230517	6780	-34.22	20230717	2880	54.86	20230517	4.96	N	253590	100	40 억	N	N	N	N
161	20230803	090830	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4460	-240	5	-5.11	1670260250	370788	8.63	4615	4630	4370	6110	3290	4700	4504.57	-116339	5283	4991	4808	4516	4333	5137	4662	41	1410	100	3470	5	1	40936289	1826	17.15	2.53	12	0.91	260.00	1761.00	6780	20230717	-34.22	2880	20230517	54.86	6780	-34.22	20230717	2880	54.86	20230517	6780	-34.22	20230717	2880	54.86	20230517	4.96	N	253590	100	40 억	N	N	N	N
162	20230802	160835	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4700	50	2	1.08	21000861125	4277020	141.03	4625	5100	4625	6040	3255	4650	4910.60	-13631	5030	4840	4690	4500	4350	4935	4595	41	1392	100	3440	5	1	40936289	1924	18.08	2.67	12	10.45	260.00	1761.00	6780	20230717	-30.68	2880	20230517	63.19	6780	-30.68	20230717	2880	63.19	20230517	6780	-30.68	20230717	2880	63.19	20230517	5.04	N	253590	100	40 억	N	N	N	N
163	20230802	150847	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4690	40	2	0.86	20466738390	4163270	137.28	4625	5100	4625	6040	3255	4650	4916.07	10659	5030	4840	4690	4500	4350	4935	4595	41	1392	100	3440	5	1	40936289	1920	18.04	2.66	12	10.17	260.00	1761.00	6780	20230717	-30.83	2880	20230517	62.85	6780	-30.83	20230717	2880	62.85	20230517	6780	-30.83	20230717	2880	62.85	20230517	5.04	N	253590	100	40 억	N	N	N	N
164	20230802	140836	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4735	85	2	1.83	19362928325	3928797	129.55	4625	5100	4625	6040	3255	4650	4928.51	90493	5030	4840	4690	4500	4350	4935	4595	41	1392	100	3440	5	1	40936289	1938	18.21	2.69	12	9.60	260.00	1761.00	6780	20230717	-30.16	2880	20230517	64.41	6780	-30.16	20230717	2880	64.41	20230517	6780	-30.16	20230717	2880	64.41	20230517	5.04	N	253590	100	40 억	N	N	N	N
165	20230802	130831	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4760	110	2	2.37	18214627475	3686031	121.54	4625	5100	4625	6040	3255	4650	4941.59	89911	5030	4840	4690	4500	4350	4935	4595	41	1392	100	3440	5	1	40936289	1949	18.31	2.70	12	9.00	260.00	1761.00	6780	20230717	-29.79	2880	20230517	65.28	6780	-29.79	20230717	2880	65.28	20230517	6780	-29.79	20230717	2880	65.28	20230517	5.04	N	253590	100	40 억	N	N	N	N
166	20230802	120825	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4865	215	2	4.62	16828478615	3398317	112.06	4625	5100	4625	6040	3255	4650	4952.07	189280	5030	4840	4690	4500	4350	4935	4595	41	1392	100	3440	5	1	40936289	1992	18.71	2.76	12	8.30	260.00	1761.00	6780	20230717	-28.24	2880	20230517	68.92	6780	-28.24	20230717	2880	68.92	20230517	6780	-28.24	20230717	2880	68.92	20230517	5.04	N	253590	100	40 억	N	N	N	N
167	20230802	110827	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4940	290	2	6.24	15209754120	3066874	101.13	4625	5100	4625	6040	3255	4650	4959.44	232886	5030	4840	4690	4500	4350	4935	4595	41	1392	100	3440	5	1	40936289	2022	19.00	2.81	12	7.49	260.00	1761.00	6780	20230717	-27.14	2880	20230517	71.53	6780	-27.14	20230717	2880	71.53	20230517	6780	-27.14	20230717	2880	71.53	20230517	5.04	N	253590	100	40 억	N	N	N	N
168	20230802	100830	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4885	235	2	5.05	11560625255	2334985	76.99	4625	5100	4625	6040	3255	4650	4951.14	141993	5030	4840	4690	4500	4350	4935	4595	41	1392	100	3440	5	1	40936289	2000	18.79	2.77	12	5.70	260.00	1761.00	6780	20230717	-27.95	2880	20230517	69.62	6780	-27.95	20230717	2880	69.62	20230517	6780	-27.95	20230717	2880	69.62	20230517	5.04	N	253590	100	40 억	N	N	N	N
169	20230802	090828	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4865	215	2	4.62	1527231150	319113	10.52	4625	4870	4625	6040	3255	4650	4786.18	107685	5030	4840	4690	4500	4350	4935	4595	41	1392	100	3440	5	1	40936289	1992	18.71	2.76	12	0.78	260.00	1761.00	6780	20230717	-28.24	2880	20230517	68.92	6780	-28.24	20230717	2880	68.92	20230517	6780	-28.24	20230717	2880	68.92	20230517	5.04	N	253590	100	40 억	N	N	N	N
170	20230801	160827	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4650	95	2	2.09	14217886720	3016560	125.09	4555	4880	4540	5920	3190	4555	4713.47	188840	4831	4692	4521	4382	4211	4762	4452	41	1365	100	3370	5	1	40936289	1904	17.88	2.64	12	7.37	260.00	1761.00	6780	20230717	-31.42	2880	20230517	61.46	6780	-31.42	20230717	2880	61.46	20230517	6780	-31.42	20230717	2880	61.46	20230517	4.91	N	253590	100	40 억	N	N	N	N
171	20230801	150824	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4655	100	2	2.20	13852880535	2938027	121.84	4555	4880	4540	5920	3190	4555	4715.14	168217	4831	4692	4521	4382	4211	4762	4452	41	1365	100	3370	5	1	40936289	1906	17.90	2.64	12	7.18	260.00	1761.00	6780	20230717	-31.34	2880	20230517	61.63	6780	-31.34	20230717	2880	61.63	20230517	6780	-31.34	20230717	2880	61.63	20230517	4.91	N	253590	100	40 억	N	N	N	N
172	20230801	140840	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4590	35	2	0.77	12923195125	2736858	113.49	4555	4880	4540	5920	3190	4555	4722.03	67321	4831	4692	4521	4382	4211	4762	4452	41	1365	100	3370	5	1	40936289	1879	17.65	2.61	12	6.69	260.00	1761.00	6780	20230717	-32.30	2880	20230517	59.38	6780	-32.30	20230717	2880	59.38	20230517	6780	-32.30	20230717	2880	59.38	20230517	4.91	N	253590	100	40 억	N	N	N	N
173	20230801	130821	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4675	120	2	2.63	11322440260	2388560	99.05	4555	4880	4555	5920	3190	4555	4740.44	58837	4831	4692	4521	4382	4211	4762	4452	41	1365	100	3370	5	1	40936289	1914	17.98	2.65	12	5.83	260.00	1761.00	6780	20230717	-31.05	2880	20230517	62.33	6780	-31.05	20230717	2880	62.33	20230517	6780	-31.05	20230717	2880	62.33	20230517	4.91	N	253590	100	40 억	N	N	N	N
174	20230801	120821	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4710	155	2	3.40	10446299715	2201496	91.29	4555	4880	4555	5920	3190	4555	4745.27	55669	4831	4692	4521	4382	4211	4762	4452	41	1365	100	3370	5	1	40936289	1928	18.12	2.67	12	5.38	260.00	1761.00	6780	20230717	-30.53	2880	20230517	63.54	6780	-30.53	20230717	2880	63.54	20230517	6780	-30.53	20230717	2880	63.54	20230517	4.91	N	253590	100	40 억	N	N	N	N
175	20230801	110818	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4725	170	2	3.73	9188680065	1933389	80.17	4555	4880	4555	5920	3190	4555	4752.84	31905	4831	4692	4521	4382	4211	4762	4452	41	1365	100	3370	5	1	40936289	1934	18.17	2.68	12	4.72	260.00	1761.00	6780	20230717	-30.31	2880	20230517	64.06	6780	-30.31	20230717	2880	64.06	20230517	6780	-30.31	20230717	2880	64.06	20230517	4.91	N	253590	100	40 억	N	N	N	N
176	20230801	100823	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4770	215	2	4.72	4742659605	1008758	41.83	4555	4820	4555	5920	3190	4555	4701.78	152839	4831	4692	4521	4382	4211	4762	4452	41	1365	100	3370	5	1	40936289	1953	18.35	2.71	12	2.46	260.00	1761.00	6780	20230717	-29.65	2880	20230517	65.62	6780	-29.65	20230717	2880	65.62	20230517	6780	-29.65	20230717	2880	65.62	20230517	4.91	N	253590	100	40 억	N	N	N	N
177	20230801	090816	57	100.00	KOSDAQ	반도체	N	N	N	N		N	4715	160	2	3.51	1000073065	216706	8.99	4555	4715	4555	5920	3190	4555	4615.46	88866	4831	4692	4521	4382	4211	4762	4452	41	1365	100	3370	5	1	40936289	1930	18.13	2.68	12	0.53	260.00	1761.00	6780	20230717	-30.46	2880	20230517	63.72	6780	-30.46	20230717	2880	63.72	20230517	6780	-30.46	20230717	2880	63.72	20230517	4.91	N	253590	100	40 억	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History