KissMeData/083450/price/prices-20230801.csv at f10460d5ba5774057d6438e23e59761e9ea302cd

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	150	2	0.61	794420900	32042	60.17	24800	24950	24500	32150	17350	24750	24792.66	9.25	5149	25283	25016	24733	24466	24183	25150	24600	47	7400	500	18310	50	1	9317745	2320	4.96	1.17	12	0.34	5024.00	21234.00	31600	20230717	-21.20	18000	20220928	38.33	31600	-21.20	20230717	18800	32.45	20230103	31600	-21.20	20230717	18000	38.33	20220928	3.89	N	083450	500	46 억	861833	N	N	0	N	N
3	20230831	150844	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	100	2	0.40	767364900	30956	58.13	24800	24950	24500	32150	17350	24750	24788.89	9.25	4923	25283	25016	24733	24466	24183	25150	24600	47	7400	500	18310	50	1	9317745	2315	4.95	1.17	12	0.33	5024.00	21234.00	31600	20230717	-21.36	18000	20220928	38.06	31600	-21.36	20230717	18800	32.18	20230103	31600	-21.36	20230717	18000	38.06	20220928	3.89	N	083450	500	46 억	861833	N	N	0	N	N
4	20230831	140936	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	150	2	0.61	667348300	26938	50.58	24800	24950	24500	32150	17350	24750	24773.49	9.25	5715	25283	25016	24733	24466	24183	25150	24600	47	7400	500	18310	50	1	9317745	2320	4.96	1.17	12	0.29	5024.00	21234.00	31600	20230717	-21.20	18000	20220928	38.33	31600	-21.20	20230717	18800	32.45	20230103	31600	-21.20	20230717	18000	38.33	20220928	3.89	N	083450	500	46 억	861833	N	N	0	N	N
5	20230831	130904	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	150	2	0.61	565513300	22844	42.90	24800	24950	24500	32150	17350	24750	24755.44	9.25	5013	25283	25016	24733	24466	24183	25150	24600	47	7400	500	18310	50	1	9317745	2320	4.96	1.17	12	0.25	5024.00	21234.00	31600	20230717	-21.20	18000	20220928	38.33	31600	-21.20	20230717	18800	32.45	20230103	31600	-21.20	20230717	18000	38.33	20220928	3.89	N	083450	500	46 억	861833	N	N	0	N	N
6	20230831	120928	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	200	2	0.81	475666500	19236	36.12	24800	24950	24500	32150	17350	24750	24727.93	9.25	4275	25283	25016	24733	24466	24183	25150	24600	47	7400	500	18310	50	1	9317745	2325	4.97	1.18	12	0.21	5024.00	21234.00	31600	20230717	-21.04	18000	20220928	38.61	31600	-21.04	20230717	18800	32.71	20230103	31600	-21.04	20230717	18000	38.61	20220928	3.89	N	083450	500	46 억	861833	N	N	0	N	N
7	20230831	111308	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	50	2	0.20	393279000	15918	29.89	24800	24900	24500	32150	17350	24750	24706.56	9.25	2960	25283	25016	24733	24466	24183	25150	24600	47	7400	500	18310	50	1	9317745	2311	4.94	1.17	12	0.17	5024.00	21234.00	31600	20230717	-21.52	18000	20220928	37.78	31600	-21.52	20230717	18800	31.91	20230103	31600	-21.52	20230717	18000	37.78	20220928	3.89	N	083450	500	46 억	861833	N	N	0	N	N
8	20230831	101008	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-50	5	-0.20	253088650	10241	19.23	24800	24900	24500	32150	17350	24750	24713.28	9.25	846	25283	25016	24733	24466	24183	25150	24600	47	7400	500	18310	50	1	9317745	2301	4.92	1.16	12	0.11	5024.00	21234.00	31600	20230717	-21.84	18000	20220928	37.22	31600	-21.84	20230717	18800	31.38	20230103	31600	-21.84	20230717	18000	37.22	20220928	3.89	N	083450	500	46 억	861833	N	N	0	N	N
9	20230831	090845	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-50	5	-0.20	92416800	3748	7.04	24800	24900	24500	32150	17350	24750	24657.63	9.25	-598	25283	25016	24733	24466	24183	25150	24600	47	7400	500	18310	50	1	9317745	2301	4.92	1.16	12	0.04	5024.00	21234.00	31600	20230717	-21.84	18000	20220928	37.22	31600	-21.84	20230717	18800	31.38	20230103	31600	-21.84	20230717	18000	37.22	20220928	3.89	N	083450	500	46 억	861833	N	N	0	N	N
10	20230830	160702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	550	2	2.27	1315396800	53119	152.94	24450	25000	24450	31450	16950	24200	24764.22	9.11	13097	24433	24316	24083	23966	23733	24375	24025	47	7250	500	17900	50	1	9317745	2306	4.93	1.17	12	0.57	5024.00	21234.00	31600	20230717	-21.68	18000	20220928	37.50	31600	-21.68	20230717	18800	31.65	20230103	31600	-21.68	20230717	18000	37.50	20220928	3.89	N	083450	500	46 억	848751	N	N	0	N	N
11	20230830	150826	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	450	2	1.86	1245259600	50283	144.77	24450	25000	24450	31450	16950	24200	24766.09	9.11	13089	24433	24316	24083	23966	23733	24375	24025	47	7250	500	17900	50	1	9317745	2297	4.91	1.16	12	0.54	5024.00	21234.00	31600	20230717	-21.99	18000	20220928	36.94	31600	-21.99	20230717	18800	31.12	20230103	31600	-21.99	20230717	18000	36.94	20220928	3.89	N	083450	500	46 억	848751	N	N	0	N	N
12	20230830	140902	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	550	2	2.27	1166971900	47102	135.61	24450	25000	24450	31450	16950	24200	24776.58	9.11	12998	24433	24316	24083	23966	23733	24375	24025	47	7250	500	17900	50	1	9317745	2306	4.93	1.17	12	0.51	5024.00	21234.00	31600	20230717	-21.68	18000	20220928	37.50	31600	-21.68	20230717	18800	31.65	20230103	31600	-21.68	20230717	18000	37.50	20220928	3.89	N	083450	500	46 억	848751	N	N	0	N	N
13	20230830	130852	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	700	2	2.89	1082229700	43682	125.77	24450	25000	24450	31450	16950	24200	24776.44	9.11	13402	24433	24316	24083	23966	23733	24375	24025	47	7250	500	17900	50	1	9317745	2320	4.96	1.17	12	0.47	5024.00	21234.00	31600	20230717	-21.20	18000	20220928	38.33	31600	-21.20	20230717	18800	32.45	20230103	31600	-21.20	20230717	18000	38.33	20220928	3.89	N	083450	500	46 억	848751	N	N	0	N	N
14	20230830	120905	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	750	2	3.10	975241500	39386	113.40	24450	25000	24450	31450	16950	24200	24762.48	9.11	14540	24433	24316	24083	23966	23733	24375	24025	47	7250	500	17900	50	1	9317745	2325	4.97	1.18	12	0.42	5024.00	21234.00	31600	20230717	-21.04	18000	20220928	38.61	31600	-21.04	20230717	18800	32.71	20230103	31600	-21.04	20230717	18000	38.61	20220928	3.89	N	083450	500	46 억	848751	N	N	0	N	N
15	20230830	111300	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	750	2	3.10	868415350	35100	101.06	24450	25000	24450	31450	16950	24200	24742.65	9.11	14812	24433	24316	24083	23966	23733	24375	24025	47	7250	500	17900	50	1	9317745	2325	4.97	1.18	12	0.38	5024.00	21234.00	31600	20230717	-21.04	18000	20220928	38.61	31600	-21.04	20230717	18800	32.71	20230103	31600	-21.04	20230717	18000	38.61	20220928	3.89	N	083450	500	46 억	848751	N	N	0	N	N
16	20230830	100933	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	700	2	2.89	643128050	26056	75.02	24450	24900	24450	31450	16950	24200	24684.30	9.11	13227	24433	24316	24083	23966	23733	24375	24025	47	7250	500	17900	50	1	9317745	2320	4.96	1.17	12	0.28	5024.00	21234.00	31600	20230717	-21.20	18000	20220928	38.33	31600	-21.20	20230717	18800	32.45	20230103	31600	-21.20	20230717	18000	38.33	20220928	3.89	N	083450	500	46 억	848751	N	N	0	N	N
17	20230830	090832	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	450	2	1.86	187437650	7607	21.90	24450	24700	24450	31450	16950	24200	24645.72	9.11	3150	24433	24316	24083	23966	23733	24375	24025	47	7250	500	17900	50	1	9317745	2297	4.91	1.16	12	0.08	5024.00	21234.00	31600	20230717	-21.99	18000	20220928	36.94	31600	-21.99	20230717	18800	31.12	20230103	31600	-21.99	20230717	18000	36.94	20220928	3.89	N	083450	500	46 억	848751	N	N	0	N	N
18	20230829	160658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	250	2	1.04	833100250	34663	103.39	24000	24200	23850	31100	16800	23950	24034.50	9.06	4468	24350	24150	23800	23600	23250	23975	23425	47	7150	500	17720	50	1	9317745	2255	4.82	1.14	12	0.37	5024.00	21234.00	31600	20230717	-23.42	18000	20220928	34.44	31600	-23.42	20230717	18800	28.72	20230103	31600	-23.42	20230717	18000	34.44	20220928	3.83	N	083450	500	46 억	844178	N	N	0	N	N
19	20230829	150831	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	150	2	0.63	715044600	29780	88.82	24000	24200	23850	31100	16800	23950	24011.13	9.06	4703	24350	24150	23800	23600	23250	23975	23425	47	7150	500	17720	50	1	9317745	2246	4.80	1.13	12	0.32	5024.00	21234.00	31600	20230717	-23.73	18000	20220928	33.89	31600	-23.73	20230717	18800	28.19	20230103	31600	-23.73	20230717	18000	33.89	20220928	3.83	N	083450	500	46 억	844178	N	N	0	N	N
20	20230829	140936	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	100	2	0.42	662217350	27587	82.28	24000	24200	23850	31100	16800	23950	24004.91	9.06	4495	24350	24150	23800	23600	23250	23975	23425	47	7150	500	17720	50	1	9317745	2241	4.79	1.13	12	0.30	5024.00	21234.00	31600	20230717	-23.89	18000	20220928	33.61	31600	-23.89	20230717	18800	27.93	20230103	31600	-23.89	20230717	18000	33.61	20220928	3.83	N	083450	500	46 억	844178	N	N	0	N	N
21	20230829	130850	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	150	2	0.63	627829500	26156	78.01	24000	24200	23850	31100	16800	23950	24003.50	9.06	3834	24350	24150	23800	23600	23250	23975	23425	47	7150	500	17720	50	1	9317745	2246	4.80	1.13	12	0.28	5024.00	21234.00	31600	20230717	-23.73	18000	20220928	33.89	31600	-23.73	20230717	18800	28.19	20230103	31600	-23.73	20230717	18000	33.89	20220928	3.83	N	083450	500	46 억	844178	N	N	0	N	N
22	20230829	120922	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	100	2	0.42	459545650	19139	57.08	24000	24200	23850	31100	16800	23950	24011.31	9.06	1756	24350	24150	23800	23600	23250	23975	23425	47	7150	500	17720	50	1	9317745	2241	4.79	1.13	12	0.21	5024.00	21234.00	31600	20230717	-23.89	18000	20220928	33.61	31600	-23.89	20230717	18800	27.93	20230103	31600	-23.89	20230717	18000	33.61	20220928	3.83	N	083450	500	46 억	844178	N	N	0	N	N
23	20230829	111513	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	100	2	0.42	373960200	15586	46.49	24000	24200	23850	31100	16800	23950	23993.65	9.06	713	24350	24150	23800	23600	23250	23975	23425	47	7150	500	17720	50	1	9317745	2241	4.79	1.13	12	0.17	5024.00	21234.00	31600	20230717	-23.89	18000	20220928	33.61	31600	-23.89	20230717	18800	27.93	20230103	31600	-23.89	20230717	18000	33.61	20220928	3.83	N	083450	500	46 억	844178	N	N	0	N	N
24	20230829	101003	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	50	2	0.21	270512650	11275	33.63	24000	24200	23850	31100	16800	23950	23992.68	9.06	-200	24350	24150	23800	23600	23250	23975	23425	47	7150	500	17720	50	1	9317745	2236	4.78	1.13	12	0.12	5024.00	21234.00	31600	20230717	-24.05	18000	20220928	33.33	31600	-24.05	20230717	18800	27.66	20230103	31600	-24.05	20230717	18000	33.33	20220928	3.83	N	083450	500	46 억	844178	N	N	0	N	N
25	20230829	090645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	0	3	0.00	75071000	3123	9.31	24000	24200	23950	31100	16800	23950	24041.38	9.06	22	24350	24150	23800	23600	23250	23975	23425	47	7150	500	17720	50	1	9317745	2232	4.77	1.13	12	0.03	5024.00	21234.00	31600	20230717	-24.21	18000	20220928	33.06	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18000	33.06	20220928	3.83	N	083450	500	46 억	844178	N	N	0	N	N
26	20230828	160639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	100	2	0.42	789662150	33419	68.42	24000	24000	23450	31000	16700	23850	23628.92	9.11	-4926	24350	24100	23950	23700	23550	24025	23625	47	7150	500	17640	50	1	9317745	2232	4.77	1.13	12	0.36	5024.00	21234.00	31600	20230717	-24.21	18000	20220928	33.06	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18000	33.06	20220928	3.87	N	083450	500	46 억	849103	N	N	0	N	N
27	20230828	150646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-150	5	-0.63	704964600	29865	61.15	24000	24000	23450	31000	16700	23850	23605.04	9.11	-4491	24350	24100	23950	23700	23550	24025	23625	47	7150	500	17640	50	1	9317745	2208	4.72	1.12	12	0.32	5024.00	21234.00	31600	20230717	-25.00	18000	20220928	31.67	31600	-25.00	20230717	18800	26.06	20230103	31600	-25.00	20230717	18000	31.67	20220928	3.87	N	083450	500	46 억	849103	N	N	0	N	N
28	20230828	140647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-150	5	-0.63	622239000	26371	53.99	24000	24000	23450	31000	16700	23850	23595.58	9.11	-4406	24350	24100	23950	23700	23550	24025	23625	47	7150	500	17640	50	1	9317745	2208	4.72	1.12	12	0.28	5024.00	21234.00	31600	20230717	-25.00	18000	20220928	31.67	31600	-25.00	20230717	18800	26.06	20230103	31600	-25.00	20230717	18000	31.67	20220928	3.87	N	083450	500	46 억	849103	N	N	0	N	N
29	20230828	130652	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-200	5	-0.84	568626050	24107	49.36	24000	24000	23450	31000	16700	23850	23587.59	9.11	-3843	24350	24100	23950	23700	23550	24025	23625	47	7150	500	17640	50	1	9317745	2204	4.71	1.11	12	0.26	5024.00	21234.00	31600	20230717	-25.16	18000	20220928	31.39	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18000	31.39	20220928	3.87	N	083450	500	46 억	849103	N	N	0	N	N
30	20230828	120645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-200	5	-0.84	467115350	19805	40.55	24000	24000	23450	31000	16700	23850	23585.73	9.11	-3506	24350	24100	23950	23700	23550	24025	23625	47	7150	500	17640	50	1	9317745	2204	4.71	1.11	12	0.21	5024.00	21234.00	31600	20230717	-25.16	18000	20220928	31.39	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18000	31.39	20220928	3.87	N	083450	500	46 억	849103	N	N	0	N	N
31	20230828	110640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23550	-300	5	-1.26	399706950	16947	34.70	24000	24000	23450	31000	16700	23850	23585.71	9.11	-3515	24350	24100	23950	23700	23550	24025	23625	47	7150	500	17640	50	1	9317745	2194	4.69	1.11	12	0.18	5024.00	21234.00	31600	20230717	-25.47	18000	20220928	30.83	31600	-25.47	20230717	18800	25.27	20230103	31600	-25.47	20230717	18000	30.83	20220928	3.87	N	083450	500	46 억	849103	N	N	0	N	N
32	20230828	100635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	-350	5	-1.47	217035750	9176	18.79	24000	24000	23500	31000	16700	23850	23652.54	9.11	-2143	24350	24100	23950	23700	23550	24025	23625	47	7150	500	17640	50	1	9317745	2190	4.68	1.11	12	0.10	5024.00	21234.00	31600	20230717	-25.63	18000	20220928	30.56	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18000	30.56	20220928	3.87	N	083450	500	46 억	849103	N	N	0	N	N
33	20230828	090646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23750	-100	5	-0.42	16934950	711	1.46	24000	24000	23750	31000	16700	23850	23818.50	9.11	46	24350	24100	23950	23700	23550	24025	23625	47	7150	500	17640	50	1	9317745	2213	4.73	1.12	12	0.01	5024.00	21234.00	31600	20230717	-24.84	18000	20220928	31.94	31600	-24.84	20230717	18800	26.33	20230103	31600	-24.84	20230717	18000	31.94	20220928	3.87	N	083450	500	46 억	849103	N	N	0	N	N
34	20230825	160641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-950	5	-3.83	1158255750	48403	80.41	24150	24200	23800	32200	17400	24800	23929.72	9.28	-18359	25400	25100	24800	24500	24200	25250	24650	47	7400	500	18350	50	1	9317745	2222	4.75	1.12	12	0.52	5024.00	21234.00	31600	20230717	-24.53	18000	20220928	32.50	31600	-24.53	20230717	18800	26.86	20230103	31600	-24.53	20230717	18000	32.50	20220928	3.90	N	083450	500	46 억	865116	N	N	1	N	N
35	20230825	150645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-950	5	-3.83	1108622600	46322	76.95	24150	24200	23800	32200	17400	24800	23932.96	9.28	-17727	25400	25100	24800	24500	24200	25250	24650	47	7400	500	18350	50	1	9317745	2222	4.75	1.12	12	0.50	5024.00	21234.00	31600	20230717	-24.53	18000	20220928	32.50	31600	-24.53	20230717	18800	26.86	20230103	31600	-24.53	20230717	18000	32.50	20220928	3.90	N	083450	500	46 억	865116	N	N	1	N	N
36	20230825	140642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-950	5	-3.83	1015242800	42409	70.45	24150	24200	23800	32200	17400	24800	23939.32	9.28	-15417	25400	25100	24800	24500	24200	25250	24650	47	7400	500	18350	50	1	9317745	2222	4.75	1.12	12	0.46	5024.00	21234.00	31600	20230717	-24.53	18000	20220928	32.50	31600	-24.53	20230717	18800	26.86	20230103	31600	-24.53	20230717	18000	32.50	20220928	3.90	N	083450	500	46 억	865116	N	N	1	N	N
37	20230825	130641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23900	-900	5	-3.63	836643000	34924	58.02	24150	24200	23800	32200	17400	24800	23956.10	9.28	-14652	25400	25100	24800	24500	24200	25250	24650	47	7400	500	18350	50	1	9317745	2227	4.76	1.13	12	0.37	5024.00	21234.00	31600	20230717	-24.37	18000	20220928	32.78	31600	-24.37	20230717	18800	27.13	20230103	31600	-24.37	20230717	18000	32.78	20220928	3.90	N	083450	500	46 억	865116	N	N	1	N	N
38	20230825	120640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-950	5	-3.83	723914850	30199	50.17	24150	24200	23800	32200	17400	24800	23971.48	9.28	-12026	25400	25100	24800	24500	24200	25250	24650	47	7400	500	18350	50	1	9317745	2222	4.75	1.12	12	0.32	5024.00	21234.00	31600	20230717	-24.53	18000	20220928	32.50	31600	-24.53	20230717	18800	26.86	20230103	31600	-24.53	20230717	18000	32.50	20220928	3.90	N	083450	500	46 억	865116	N	N	1	N	N
39	20230825	110642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	-800	5	-3.23	501863600	20901	34.72	24150	24200	23850	32200	17400	24800	24011.46	9.28	-9938	25400	25100	24800	24500	24200	25250	24650	47	7400	500	18350	50	1	9317745	2236	4.78	1.13	12	0.22	5024.00	21234.00	31600	20230717	-24.05	18000	20220928	33.33	31600	-24.05	20230717	18800	27.66	20230103	31600	-24.05	20230717	18000	33.33	20220928	3.90	N	083450	500	46 억	865116	N	N	1	N	N
40	20230825	100642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-850	5	-3.43	398613450	16587	27.55	24150	24200	23850	32200	17400	24800	24031.68	9.28	-8130	25400	25100	24800	24500	24200	25250	24650	47	7400	500	18350	50	1	9317745	2232	4.77	1.13	12	0.18	5024.00	21234.00	31600	20230717	-24.21	18000	20220928	33.06	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18000	33.06	20220928	3.90	N	083450	500	46 억	865116	N	N	1	N	N
41	20230825	090640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24150	-650	5	-2.62	104391300	4335	7.20	24150	24200	23950	32200	17400	24800	24081.04	9.28	-1283	25400	25100	24800	24500	24200	25250	24650	47	7400	500	18350	50	1	9317745	2250	4.81	1.14	12	0.05	5024.00	21234.00	31600	20230717	-23.58	18000	20220928	34.17	31600	-23.58	20230717	18800	28.46	20230103	31600	-23.58	20230717	18000	34.17	20220928	3.90	N	083450	500	46 억	865116	N	N	1	N	N
42	20230824	160636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	650	2	2.69	1490899300	60128	128.44	24650	25100	24500	31350	16950	24150	24795.42	9.25	5051	24583	24366	23933	23716	23283	24475	23825	47	7200	500	17870	50	1	9317745	2311	4.94	1.17	12	0.65	5024.00	21234.00	31600	20230717	-21.52	18000	20220928	37.78	31600	-21.52	20230717	18800	31.91	20230103	31600	-21.52	20230717	18000	37.78	20220928	3.92	N	083450	500	46 억	862168	N	N	1	N	N
43	20230824	150635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	600	2	2.48	1418779600	57214	122.22	24650	25100	24500	31350	16950	24150	24797.77	9.25	5235	24583	24366	23933	23716	23283	24475	23825	47	7200	500	17870	50	1	9317745	2306	4.93	1.17	12	0.61	5024.00	21234.00	31600	20230717	-21.68	18000	20220928	37.50	31600	-21.68	20230717	18800	31.65	20230103	31600	-21.68	20230717	18000	37.50	20220928	3.92	N	083450	500	46 억	862168	N	N	0	N	N
44	20230824	140635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	700	2	2.90	1223998150	49354	105.43	24650	25100	24500	31350	16950	24150	24800.38	9.25	7108	24583	24366	23933	23716	23283	24475	23825	47	7200	500	17870	50	1	9317745	2315	4.95	1.17	12	0.53	5024.00	21234.00	31600	20230717	-21.36	18000	20220928	38.06	31600	-21.36	20230717	18800	32.18	20230103	31600	-21.36	20230717	18000	38.06	20220928	3.92	N	083450	500	46 억	862168	N	N	0	N	N
45	20230824	130641	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	500	2	2.07	1108424900	44676	95.44	24650	25100	24500	31350	16950	24150	24810.30	9.25	5543	24583	24366	23933	23716	23283	24475	23825	47	7200	500	17870	50	1	9317745	2297	4.91	1.16	12	0.48	5024.00	21234.00	31600	20230717	-21.99	18000	20220928	36.94	31600	-21.99	20230717	18800	31.12	20230103	31600	-21.99	20230717	18000	36.94	20220928	3.92	N	083450	500	46 억	862168	N	N	0	N	N
46	20230824	120640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	550	2	2.28	1021367350	41146	87.89	24650	25100	24500	31350	16950	24150	24823.00	9.25	6889	24583	24366	23933	23716	23283	24475	23825	47	7200	500	17870	50	1	9317745	2301	4.92	1.16	12	0.44	5024.00	21234.00	31600	20230717	-21.84	18000	20220928	37.22	31600	-21.84	20230717	18800	31.38	20230103	31600	-21.84	20230717	18000	37.22	20220928	3.92	N	083450	500	46 억	862168	N	N	0	N	N
47	20230824	110638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	550	2	2.28	842264850	33921	72.46	24650	25100	24500	31350	16950	24150	24830.19	9.25	9367	24583	24366	23933	23716	23283	24475	23825	47	7200	500	17870	50	1	9317745	2301	4.92	1.16	12	0.36	5024.00	21234.00	31600	20230717	-21.84	18000	20220928	37.22	31600	-21.84	20230717	18800	31.38	20230103	31600	-21.84	20230717	18000	37.22	20220928	3.92	N	083450	500	46 억	862168	N	N	0	N	N
48	20230824	100636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	900	2	3.73	692931200	27937	59.68	24650	25050	24500	31350	16950	24150	24803.35	9.25	8738	24583	24366	23933	23716	23283	24475	23825	47	7200	500	17870	50	1	9317745	2334	4.99	1.18	12	0.30	5024.00	21234.00	31600	20230717	-20.73	18000	20220928	39.17	31600	-20.73	20230717	18800	33.24	20230103	31600	-20.73	20230717	18000	39.17	20220928	3.92	N	083450	500	46 억	862168	N	N	0	N	N
49	20230824	090637	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24500	350	2	1.45	119046050	4837	10.33	24650	24800	24500	31350	16950	24150	24611.55	9.25	1584	24583	24366	23933	23716	23283	24475	23825	47	7200	500	17870	50	1	9317745	2283	4.88	1.15	12	0.05	5024.00	21234.00	31600	20230717	-22.47	18000	20220928	36.11	31600	-22.47	20230717	18800	30.32	20230103	31600	-22.47	20230717	18000	36.11	20220928	3.92	N	083450	500	46 억	862168	N	N	0	N	N
50	20230823	160633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24150	450	2	1.90	1118511350	46700	79.26	23650	24150	23500	30800	16600	23700	23950.47	9.06	17472	25300	24500	24050	23250	22800	24275	23025	47	7100	500	17530	50	1	9317745	2250	4.81	1.14	12	0.50	5024.00	21234.00	31600	20230717	-23.58	18000	20220928	34.17	31600	-23.58	20230717	18800	28.46	20230103	31600	-23.58	20230717	18000	34.17	20220928	3.81	N	083450	500	46 억	844322	N	N	0	N	N
51	20230823	150635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	350	2	1.48	1054664650	44051	74.77	23650	24150	23500	30800	16600	23700	23941.90	9.06	17077	25300	24500	24050	23250	22800	24275	23025	47	7100	500	17530	50	1	9317745	2241	4.79	1.13	12	0.47	5024.00	21234.00	31600	20230717	-23.89	18000	20220928	33.61	31600	-23.89	20230717	18800	27.93	20230103	31600	-23.89	20230717	18000	33.61	20220928	3.81	N	083450	500	46 억	844322	N	N	0	N	N
52	20230823	140638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	150	2	0.63	992544650	41459	70.37	23650	24150	23500	30800	16600	23700	23940.39	9.06	16008	25300	24500	24050	23250	22800	24275	23025	47	7100	500	17530	50	1	9317745	2222	4.75	1.12	12	0.44	5024.00	21234.00	31600	20230717	-24.53	18000	20220928	32.50	31600	-24.53	20230717	18800	26.86	20230103	31600	-24.53	20230717	18000	32.50	20220928	3.81	N	083450	500	46 억	844322	N	N	0	N	N
53	20230823	130634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	250	2	1.05	852934600	35619	60.46	23650	24150	23500	30800	16600	23700	23946.06	9.06	11457	25300	24500	24050	23250	22800	24275	23025	47	7100	500	17530	50	1	9317745	2232	4.77	1.13	12	0.38	5024.00	21234.00	31600	20230717	-24.21	18000	20220928	33.06	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18000	33.06	20220928	3.81	N	083450	500	46 억	844322	N	N	0	N	N
54	20230823	120638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	350	2	1.48	780878700	32622	55.37	23650	24150	23500	30800	16600	23700	23937.18	9.06	10858	25300	24500	24050	23250	22800	24275	23025	47	7100	500	17530	50	1	9317745	2241	4.79	1.13	12	0.35	5024.00	21234.00	31600	20230717	-23.89	18000	20220928	33.61	31600	-23.89	20230717	18800	27.93	20230103	31600	-23.89	20230717	18000	33.61	20220928	3.81	N	083450	500	46 억	844322	N	N	0	N	N
55	20230823	110635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	250	2	1.05	650364100	27205	46.18	23650	24150	23500	30800	16600	23700	23906.05	9.06	6352	25300	24500	24050	23250	22800	24275	23025	47	7100	500	17530	50	1	9317745	2232	4.77	1.13	12	0.29	5024.00	21234.00	31600	20230717	-24.21	18000	20220928	33.06	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18000	33.06	20220928	3.81	N	083450	500	46 억	844322	N	N	0	N	N
56	20230823	100634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	250	2	1.05	478014350	20030	34.00	23650	24100	23500	30800	16600	23700	23864.92	9.06	4605	25300	24500	24050	23250	22800	24275	23025	47	7100	500	17530	50	1	9317745	2232	4.77	1.13	12	0.21	5024.00	21234.00	31600	20230717	-24.21	18000	20220928	33.06	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18000	33.06	20220928	3.81	N	083450	500	46 억	844322	N	N	0	N	N
57	20230823	090640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23500	-200	5	-0.84	61198000	2598	4.41	23650	23700	23500	30800	16600	23700	23555.81	9.06	-454	25300	24500	24050	23250	22800	24275	23025	47	7100	500	17530	50	1	9317745	2190	4.68	1.11	12	0.03	5024.00	21234.00	31600	20230717	-25.63	18000	20220928	30.56	31600	-25.63	20230717	18800	25.00	20230103	31600	-25.63	20230717	18000	30.56	20220928	3.81	N	083450	500	46 억	844322	N	N	0	N	N
58	20230822	160631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23700	-500	5	-2.07	1412136400	58720	66.11	24500	24850	23600	31450	16950	24200	24050.27	9.18	-12307	25966	25082	24616	23732	23266	24850	23500	47	7250	500	17900	50	1	9317745	2208	4.72	1.12	12	0.63	5024.00	21234.00	31600	20230717	-25.00	18000	20220928	31.67	31600	-25.00	20230717	18800	26.06	20230103	31600	-25.00	20230717	18000	31.67	20220928	3.90	N	083450	500	46 억	855263	N	N	0	N	N
59	20230822	150633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23650	-550	5	-2.27	1317806700	54736	61.63	24500	24850	23600	31450	16950	24200	24075.69	9.18	-12390	25966	25082	24616	23732	23266	24850	23500	47	7250	500	17900	50	1	9317745	2204	4.71	1.11	12	0.59	5024.00	21234.00	31600	20230717	-25.16	18000	20220928	31.39	31600	-25.16	20230717	18800	25.80	20230103	31600	-25.16	20230717	18000	31.39	20220928	3.90	N	083450	500	46 억	855263	N	N	0	N	N
60	20230822	140636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23850	-350	5	-1.45	1074127150	44464	50.06	24500	24850	23800	31450	16950	24200	24157.23	9.18	-9739	25966	25082	24616	23732	23266	24850	23500	47	7250	500	17900	50	1	9317745	2222	4.75	1.12	12	0.48	5024.00	21234.00	31600	20230717	-24.53	18000	20220928	32.50	31600	-24.53	20230717	18800	26.86	20230103	31600	-24.53	20230717	18000	32.50	20220928	3.90	N	083450	500	46 억	855263	N	N	0	N	N
61	20230822	130631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24000	-200	5	-0.83	853299950	35213	39.64	24500	24850	23900	31450	16950	24200	24232.53	9.18	-6151	25966	25082	24616	23732	23266	24850	23500	47	7250	500	17900	50	1	9317745	2236	4.78	1.13	12	0.38	5024.00	21234.00	31600	20230717	-24.05	18000	20220928	33.33	31600	-24.05	20230717	18800	27.66	20230103	31600	-24.05	20230717	18000	33.33	20220928	3.90	N	083450	500	46 억	855263	N	N	0	N	N
62	20230822	120621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	23950	-250	5	-1.03	742781650	30598	34.45	24500	24850	23900	31450	16950	24200	24275.50	9.18	-7135	25966	25082	24616	23732	23266	24850	23500	47	7250	500	17900	50	1	9317745	2232	4.77	1.13	12	0.33	5024.00	21234.00	31600	20230717	-24.21	18000	20220928	33.06	31600	-24.21	20230717	18800	27.39	20230103	31600	-24.21	20230717	18000	33.06	20220928	3.90	N	083450	500	46 억	855263	N	N	0	N	N
63	20230822	110630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-100	5	-0.41	655223800	26946	30.34	24500	24850	23900	31450	16950	24200	24316.18	9.18	-7407	25966	25082	24616	23732	23266	24850	23500	47	7250	500	17900	50	1	9317745	2246	4.80	1.13	12	0.29	5024.00	21234.00	31600	20230717	-23.73	18000	20220928	33.89	31600	-23.73	20230717	18800	28.19	20230103	31600	-23.73	20230717	18000	33.89	20220928	3.90	N	083450	500	46 억	855263	N	N	0	N	N
64	20230822	100626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	0	3	0.00	422213300	17261	19.43	24500	24850	24150	31450	16950	24200	24460.54	9.18	-2861	25966	25082	24616	23732	23266	24850	23500	47	7250	500	17900	50	1	9317745	2255	4.82	1.14	12	0.19	5024.00	21234.00	31600	20230717	-23.42	18000	20220928	34.44	31600	-23.42	20230717	18800	28.72	20230103	31600	-23.42	20230717	18000	34.44	20220928	3.90	N	083450	500	46 억	855263	N	N	0	N	N
65	20230822	090630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	600	2	2.48	102361450	4147	4.67	24500	24850	24500	31450	16950	24200	24683.25	9.18	1204	25966	25082	24616	23732	23266	24850	23500	47	7250	500	17900	50	1	9317745	2311	4.94	1.17	12	0.04	5024.00	21234.00	31600	20230717	-21.52	18000	20220928	37.78	31600	-21.52	20230717	18800	31.91	20230103	31600	-21.52	20230717	18000	37.78	20220928	3.90	N	083450	500	46 억	855263	N	N	0	N	N
66	20230821	160627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	-700	5	-2.81	2167081850	88431	182.59	25000	25500	24150	32350	17450	24900	24507.92	9.12	5144	26000	25450	24700	24150	23400	25725	24425	47	7450	500	18420	50	1	9317745	2255	4.82	1.14	12	0.95	5024.00	21234.00	31600	20230717	-23.42	18000	20220928	34.44	31600	-23.42	20230717	18800	28.72	20230103	31600	-23.42	20230717	18000	34.44	20220928	3.94	N	083450	500	46 억	849917	N	N	0	N	N
67	20230821	150633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	-700	5	-2.81	2032426450	82867	171.10	25000	25500	24150	32350	17450	24900	24525.21	9.12	3820	26000	25450	24700	24150	23400	25725	24425	47	7450	500	18420	50	1	9317745	2255	4.82	1.14	12	0.89	5024.00	21234.00	31600	20230717	-23.42	18000	20220928	34.44	31600	-23.42	20230717	18800	28.72	20230103	31600	-23.42	20230717	18000	34.44	20220928	3.94	N	083450	500	46 억	849917	N	N	0	N	N
68	20230821	140630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24350	-550	5	-2.21	1687000100	68623	141.69	25000	25500	24250	32350	17450	24900	24582.42	9.12	1035	26000	25450	24700	24150	23400	25725	24425	47	7450	500	18420	50	1	9317745	2269	4.85	1.15	12	0.74	5024.00	21234.00	31600	20230717	-22.94	18000	20220928	35.28	31600	-22.94	20230717	18800	29.52	20230103	31600	-22.94	20230717	18000	35.28	20220928	3.94	N	083450	500	46 억	849917	N	N	0	N	N
69	20230821	130635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-650	5	-2.61	1285075900	52154	107.69	25000	25500	24250	32350	17450	24900	24638.75	9.12	-2116	26000	25450	24700	24150	23400	25725	24425	47	7450	500	18420	50	1	9317745	2260	4.83	1.14	12	0.56	5024.00	21234.00	31600	20230717	-23.26	18000	20220928	34.72	31600	-23.26	20230717	18800	28.99	20230103	31600	-23.26	20230717	18000	34.72	20220928	3.94	N	083450	500	46 억	849917	N	N	0	N	N
70	20230821	120633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	-450	5	-1.81	968237300	39130	80.79	25000	25500	24450	32350	17450	24900	24743.09	9.12	-4526	26000	25450	24700	24150	23400	25725	24425	47	7450	500	18420	50	1	9317745	2278	4.87	1.15	12	0.42	5024.00	21234.00	31600	20230717	-22.63	18000	20220928	35.83	31600	-22.63	20230717	18800	30.05	20230103	31600	-22.63	20230717	18000	35.83	20220928	3.94	N	083450	500	46 억	849917	N	N	0	N	N
71	20230821	110629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	-150	5	-0.60	603263950	24272	50.12	25000	25500	24550	32350	17450	24900	24853.83	9.12	-5856	26000	25450	24700	24150	23400	25725	24425	47	7450	500	18420	50	1	9317745	2306	4.93	1.17	12	0.26	5024.00	21234.00	31600	20230717	-21.68	18000	20220928	37.50	31600	-21.68	20230717	18800	31.65	20230103	31600	-21.68	20230717	18000	37.50	20220928	3.94	N	083450	500	46 억	849917	N	N	0	N	N
72	20230821	100629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-100	5	-0.40	461262150	18518	38.24	25000	25500	24550	32350	17450	24900	24908.98	9.12	-4001	26000	25450	24700	24150	23400	25725	24425	47	7450	500	18420	50	1	9317745	2311	4.94	1.17	12	0.20	5024.00	21234.00	31600	20230717	-21.52	18000	20220928	37.78	31600	-21.52	20230717	18800	31.91	20230103	31600	-21.52	20230717	18000	37.78	20220928	3.94	N	083450	500	46 억	849917	N	N	0	N	N
73	20230821	090635	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	100	2	0.40	126472900	5028	10.38	25000	25500	25000	32350	17450	24900	25167.27	9.12	-2180	26000	25450	24700	24150	23400	25725	24425	47	7450	500	18420	50	1	9317745	2329	4.98	1.18	12	0.05	5024.00	21234.00	31600	20230717	-20.89	18000	20220928	38.89	31600	-20.89	20230717	18800	32.98	20230103	31600	-20.89	20230717	18000	38.89	20220928	3.94	N	083450	500	46 억	849917	N	N	0	N	N
74	20230818	160630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	400	2	1.63	1184470400	47741	65.73	24450	25250	23950	31850	17150	24500	24809.97	9.08	3111	25600	25050	24250	23700	22900	25325	23975	47	7350	500	18130	50	1	9317745	2320	4.96	1.17	12	0.51	5024.00	21234.00	31600	20230717	-21.20	18000	20220928	38.33	31600	-21.20	20230717	18800	32.45	20230103	31600	-21.20	20230717	18000	38.33	20220928	3.79	N	083450	500	46 억	846206	N	N	0	N	N
75	20230818	150622	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	450	2	1.84	1124393900	45323	62.40	24450	25250	23950	31850	17150	24500	24808.46	9.08	2925	25600	25050	24250	23700	22900	25325	23975	47	7350	500	18130	50	1	9317745	2325	4.97	1.18	12	0.49	5024.00	21234.00	31600	20230717	-21.04	18000	20220928	38.61	31600	-21.04	20230717	18800	32.71	20230103	31600	-21.04	20230717	18000	38.61	20220928	3.79	N	083450	500	46 억	846206	N	N	0	N	N
76	20230818	140628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	450	2	1.84	1031287200	41587	57.26	24450	25250	23950	31850	17150	24500	24798.31	9.08	2687	25600	25050	24250	23700	22900	25325	23975	47	7350	500	18130	50	1	9317745	2325	4.97	1.18	12	0.45	5024.00	21234.00	31600	20230717	-21.04	18000	20220928	38.61	31600	-21.04	20230717	18800	32.71	20230103	31600	-21.04	20230717	18000	38.61	20220928	3.79	N	083450	500	46 억	846206	N	N	0	N	N
77	20230818	130623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	650	2	2.65	922577550	37244	51.28	24450	25250	23950	31850	17150	24500	24771.17	9.08	3161	25600	25050	24250	23700	22900	25325	23975	47	7350	500	18130	50	1	9317745	2343	5.01	1.18	12	0.40	5024.00	21234.00	31600	20230717	-20.41	18000	20220928	39.72	31600	-20.41	20230717	18800	33.78	20230103	31600	-20.41	20230717	18000	39.72	20220928	3.79	N	083450	500	46 억	846206	N	N	0	N	N
78	20230818	120634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	650	2	2.65	834625750	33737	46.45	24450	25250	23950	31850	17150	24500	24739.18	9.08	1808	25600	25050	24250	23700	22900	25325	23975	47	7350	500	18130	50	1	9317745	2343	5.01	1.18	12	0.36	5024.00	21234.00	31600	20230717	-20.41	18000	20220928	39.72	31600	-20.41	20230717	18800	33.78	20230103	31600	-20.41	20230717	18000	39.72	20220928	3.79	N	083450	500	46 억	846206	N	N	0	N	N
79	20230818	110627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25200	700	2	2.86	703873250	28527	39.28	24450	25250	23950	31850	17150	24500	24673.93	9.08	112	25600	25050	24250	23700	22900	25325	23975	47	7350	500	18130	50	1	9317745	2348	5.02	1.19	12	0.31	5024.00	21234.00	31600	20230717	-20.25	18000	20220928	40.00	31600	-20.25	20230717	18800	34.04	20230103	31600	-20.25	20230717	18000	40.00	20220928	3.79	N	083450	500	46 억	846206	N	N	0	N	N
80	20230818	100628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	300	2	1.22	425682750	17431	24.00	24450	24950	23950	31850	17150	24500	24421.02	9.08	-3316	25600	25050	24250	23700	22900	25325	23975	47	7350	500	18130	50	1	9317745	2311	4.94	1.17	12	0.19	5024.00	21234.00	31600	20230717	-21.52	18000	20220928	37.78	31600	-21.52	20230717	18800	31.91	20230103	31600	-21.52	20230717	18000	37.78	20220928	3.79	N	083450	500	46 억	846206	N	N	0	N	N
81	20230818	090630	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24050	-450	5	-1.84	103424400	4268	5.88	24450	24450	24000	31850	17150	24500	24232.52	9.08	-2600	25600	25050	24250	23700	22900	25325	23975	47	7350	500	18130	50	1	9317745	2241	4.79	1.13	12	0.05	5024.00	21234.00	31600	20230717	-23.89	18000	20220928	33.61	31600	-23.89	20230717	18800	27.93	20230103	31600	-23.89	20230717	18000	33.61	20220928	3.79	N	083450	500	46 억	846206	N	N	0	N	N
82	20230817	160628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24500	0	3	0.00	1723595850	71536	109.11	23950	24800	23450	31850	17150	24500	24093.88	8.92	15745	25366	24932	24716	24282	24066	24825	24175	47	7350	500	18130	50	1	9317745	2283	4.88	1.15	12	0.77	5024.00	21234.00	31600	20230717	-22.47	18000	20220928	36.11	31600	-22.47	20230717	18800	30.32	20230103	31600	-22.47	20230717	18000	36.11	20220928	3.78	N	083450	500	46 억	831335	N	N	0	N	N
83	20230817	150633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	100	2	0.41	1682877700	69879	106.58	23950	24800	23450	31850	17150	24500	24082.72	8.92	15591	25366	24932	24716	24282	24066	24825	24175	47	7350	500	18130	50	1	9317745	2292	4.90	1.16	12	0.75	5024.00	21234.00	31600	20230717	-22.15	18000	20220928	36.67	31600	-22.15	20230717	18800	30.85	20230103	31600	-22.15	20230717	18000	36.67	20220928	3.78	N	083450	500	46 억	831335	N	N	0	N	N
84	20230817	140627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	200	2	0.82	1600453300	66524	101.47	23950	24800	23450	31850	17150	24500	24058.26	8.92	15462	25366	24932	24716	24282	24066	24825	24175	47	7350	500	18130	50	1	9317745	2301	4.92	1.16	12	0.71	5024.00	21234.00	31600	20230717	-21.84	18000	20220928	37.22	31600	-21.84	20230717	18800	31.38	20230103	31600	-21.84	20230717	18000	37.22	20220928	3.78	N	083450	500	46 억	831335	N	N	0	N	N
85	20230817	130625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	100	2	0.41	1445523200	60234	91.87	23950	24650	23450	31850	17150	24500	23998.43	8.92	15523	25366	24932	24716	24282	24066	24825	24175	47	7350	500	18130	50	1	9317745	2292	4.90	1.16	12	0.65	5024.00	21234.00	31600	20230717	-22.15	18000	20220928	36.67	31600	-22.15	20230717	18800	30.85	20230103	31600	-22.15	20230717	18000	36.67	20220928	3.78	N	083450	500	46 억	831335	N	N	0	N	N
86	20230817	120628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	-100	5	-0.41	1337445850	55830	85.16	23950	24500	23450	31850	17150	24500	23955.65	8.92	15230	25366	24932	24716	24282	24066	24825	24175	47	7350	500	18130	50	1	9317745	2274	4.86	1.15	12	0.60	5024.00	21234.00	31600	20230717	-22.78	18000	20220928	35.56	31600	-22.78	20230717	18800	29.79	20230103	31600	-22.78	20230717	18000	35.56	20220928	3.78	N	083450	500	46 억	831335	N	N	0	N	N
87	20230817	110626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24350	-150	5	-0.61	1259878850	52652	80.31	23950	24450	23450	31850	17150	24500	23928.38	8.92	14789	25366	24932	24716	24282	24066	24825	24175	47	7350	500	18130	50	1	9317745	2269	4.85	1.15	12	0.57	5024.00	21234.00	31600	20230717	-22.94	18000	20220928	35.28	31600	-22.94	20230717	18800	29.52	20230103	31600	-22.94	20230717	18000	35.28	20220928	3.78	N	083450	500	46 억	831335	N	N	0	N	N
88	20230817	100624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-250	5	-1.02	1004311850	42135	64.27	23950	24250	23450	31850	17150	24500	23835.53	8.92	11639	25366	24932	24716	24282	24066	24825	24175	47	7350	500	18130	50	1	9317745	2260	4.83	1.14	12	0.45	5024.00	21234.00	31600	20230717	-23.26	18000	20220928	34.72	31600	-23.26	20230717	18800	28.99	20230103	31600	-23.26	20230717	18000	34.72	20220928	3.78	N	083450	500	46 억	831335	N	N	0	N	N
89	20230817	090623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24100	-400	5	-1.63	151656050	6328	9.65	23950	24250	23800	31850	17150	24500	23965.62	8.92	1070	25366	24932	24716	24282	24066	24825	24175	47	7350	500	18130	50	1	9317745	2246	4.80	1.13	12	0.07	5024.00	21234.00	31600	20230717	-23.73	18000	20220928	33.89	31600	-23.73	20230717	18800	28.19	20230103	31600	-23.73	20230717	18000	33.89	20220928	3.78	N	083450	500	46 억	831335	N	N	0	N	N
90	20230816	160626	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24500	-450	5	-1.80	1610230000	65059	119.29	24650	25150	24500	32400	17500	24950	24750.47	9.14	-20511	25583	25266	24933	24616	24283	25100	24450	47	7450	500	18460	50	1	9317745	2283	4.88	1.15	12	0.70	5024.00	21234.00	31600	20230717	-22.47	18000	20220928	36.11	31600	-22.47	20230717	18800	30.32	20230103	31600	-22.47	20230717	18000	36.11	20220928	3.72	N	083450	500	46 억	851962	N	N	0	N	N
91	20230816	150627	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-350	5	-1.40	1530997850	61827	113.36	24650	25150	24500	32400	17500	24950	24762.61	9.14	-20480	25583	25266	24933	24616	24283	25100	24450	47	7450	500	18460	50	1	9317745	2292	4.90	1.16	12	0.66	5024.00	21234.00	31600	20230717	-22.15	18000	20220928	36.67	31600	-22.15	20230717	18800	30.85	20230103	31600	-22.15	20230717	18000	36.67	20220928	3.72	N	083450	500	46 억	851962	N	N	0	N	N
92	20230816	140625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	-300	5	-1.20	1422085550	57397	105.24	24650	25150	24500	32400	17500	24950	24776.30	9.14	-19514	25583	25266	24933	24616	24283	25100	24450	47	7450	500	18460	50	1	9317745	2297	4.91	1.16	12	0.62	5024.00	21234.00	31600	20230717	-21.99	18000	20220928	36.94	31600	-21.99	20230717	18800	31.12	20230103	31600	-21.99	20230717	18000	36.94	20220928	3.72	N	083450	500	46 억	851962	N	N	0	N	N
93	20230816	130625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-250	5	-1.00	1118580100	45050	82.60	24650	25150	24550	32400	17500	24950	24829.75	9.14	-12125	25583	25266	24933	24616	24283	25100	24450	47	7450	500	18460	50	1	9317745	2301	4.92	1.16	12	0.48	5024.00	21234.00	31600	20230717	-21.84	18000	20220928	37.22	31600	-21.84	20230717	18800	31.38	20230103	31600	-21.84	20230717	18000	37.22	20220928	3.72	N	083450	500	46 억	851962	N	N	0	N	N
94	20230816	120634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	-300	5	-1.20	991615400	39909	73.18	24650	25150	24550	32400	17500	24950	24846.91	9.14	-10990	25583	25266	24933	24616	24283	25100	24450	47	7450	500	18460	50	1	9317745	2297	4.91	1.16	12	0.43	5024.00	21234.00	31600	20230717	-21.99	18000	20220928	36.94	31600	-21.99	20230717	18800	31.12	20230103	31600	-21.99	20230717	18000	36.94	20220928	3.72	N	083450	500	46 억	851962	N	N	0	N	N
95	20230816	110629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	50	2	0.20	837119800	33667	61.73	24650	25150	24550	32400	17500	24950	24864.70	9.14	-9607	25583	25266	24933	24616	24283	25100	24450	47	7450	500	18460	50	1	9317745	2329	4.98	1.18	12	0.36	5024.00	21234.00	31600	20230717	-20.89	18000	20220928	38.89	31600	-20.89	20230717	18800	32.98	20230103	31600	-20.89	20230717	18000	38.89	20220928	3.72	N	083450	500	46 억	851962	N	N	0	N	N
96	20230816	100628	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	-300	5	-1.20	626260050	25165	46.14	24650	25150	24550	32400	17500	24950	24886.15	9.14	-13432	25583	25266	24933	24616	24283	25100	24450	47	7450	500	18460	50	1	9317745	2297	4.91	1.16	12	0.27	5024.00	21234.00	31600	20230717	-21.99	18000	20220928	36.94	31600	-21.99	20230717	18800	31.12	20230103	31600	-21.99	20230717	18000	36.94	20220928	3.72	N	083450	500	46 억	851962	N	N	0	N	N
97	20230816	090624	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-100	5	-0.40	81612450	3293	6.04	24650	25000	24650	32400	17500	24950	24783.62	9.14	-313	25583	25266	24933	24616	24283	25100	24450	47	7450	500	18460	50	1	9317745	2315	4.95	1.17	12	0.04	5024.00	21234.00	31600	20230717	-21.36	18000	20220928	38.06	31600	-21.36	20230717	18800	32.18	20230103	31600	-21.36	20230717	18000	38.06	20220928	3.72	N	083450	500	46 억	851962	N	N	0	N	N
98	20230814	160619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	-100	5	-0.40	1352951000	54393	17.81	25250	25250	24600	32550	17550	25050	24873.16	9.14	495	28416	26732	25816	24132	23216	26275	23675	47	7500	500	18530	50	1	9317745	2325	4.97	1.18	12	0.58	5024.00	21234.00	31600	20230717	-21.04	18000	20220928	38.61	31600	-21.04	20230717	18800	32.71	20230103	31600	-21.04	20230717	18000	38.61	20220928	3.84	N	083450	500	46 억	851463	N	N	0	N	N
99	20230814	150617	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	-100	5	-0.40	1265788900	50900	16.66	25250	25250	24600	32550	17550	25050	24867.90	9.14	-73	28416	26732	25816	24132	23216	26275	23675	47	7500	500	18530	50	1	9317745	2325	4.97	1.18	12	0.55	5024.00	21234.00	31600	20230717	-21.04	18000	20220928	38.61	31600	-21.04	20230717	18800	32.71	20230103	31600	-21.04	20230717	18000	38.61	20220928	3.84	N	083450	500	46 억	851463	N	N	0	N	N
100	20230814	140619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	-400	5	-1.60	1124203150	45183	14.79	25250	25250	24600	32550	17550	25050	24880.85	9.14	-1161	28416	26732	25816	24132	23216	26275	23675	47	7500	500	18530	50	1	9317745	2297	4.91	1.16	12	0.48	5024.00	21234.00	31600	20230717	-21.99	18000	20220928	36.94	31600	-21.99	20230717	18800	31.12	20230103	31600	-21.99	20230717	18000	36.94	20220928	3.84	N	083450	500	46 억	851463	N	N	0	N	N
101	20230814	130614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-250	5	-1.00	953963850	38290	12.54	25250	25250	24600	32550	17550	25050	24913.93	9.14	-1530	28416	26732	25816	24132	23216	26275	23675	47	7500	500	18530	50	1	9317745	2311	4.94	1.17	12	0.41	5024.00	21234.00	31600	20230717	-21.52	18000	20220928	37.78	31600	-21.52	20230717	18800	31.91	20230103	31600	-21.52	20230717	18000	37.78	20220928	3.84	N	083450	500	46 억	851463	N	N	0	N	N
102	20230814	120616	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	-300	5	-1.20	815851800	32724	10.71	25250	25250	24600	32550	17550	25050	24931.04	9.14	-2688	28416	26732	25816	24132	23216	26275	23675	47	7500	500	18530	50	1	9317745	2306	4.93	1.17	12	0.35	5024.00	21234.00	31600	20230717	-21.68	18000	20220928	37.50	31600	-21.68	20230717	18800	31.65	20230103	31600	-21.68	20230717	18000	37.50	20220928	3.84	N	083450	500	46 억	851463	N	N	0	N	N
103	20230814	110614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	-100	5	-0.40	647252900	25925	8.49	25250	25250	24600	32550	17550	25050	24966.13	9.14	-514	28416	26732	25816	24132	23216	26275	23675	47	7500	500	18530	50	1	9317745	2325	4.97	1.18	12	0.28	5024.00	21234.00	31600	20230717	-21.04	18000	20220928	38.61	31600	-21.04	20230717	18800	32.71	20230103	31600	-21.04	20230717	18000	38.61	20220928	3.84	N	083450	500	46 억	851463	N	N	0	N	N
104	20230814	100614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	50	2	0.20	536505050	21500	7.04	25250	25250	24600	32550	17550	25050	24953.41	9.14	38	28416	26732	25816	24132	23216	26275	23675	47	7500	500	18530	50	1	9317745	2339	5.00	1.18	12	0.23	5024.00	21234.00	31600	20230717	-20.57	18000	20220928	39.44	31600	-20.57	20230717	18800	33.51	20230103	31600	-20.57	20230717	18000	39.44	20220928	3.84	N	083450	500	46 억	851463	N	N	0	N	N
105	20230814	090614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	-50	5	-0.20	86171250	3436	1.12	25250	25250	24950	32550	17550	25050	25079.55	9.14	-1548	28416	26732	25816	24132	23216	26275	23675	47	7500	500	18530	50	1	9317745	2329	4.98	1.18	12	0.04	5024.00	21234.00	31600	20230717	-20.89	18000	20220928	38.89	31600	-20.89	20230717	18800	32.98	20230103	31600	-20.89	20230717	18000	38.89	20220928	3.84	N	083450	500	46 억	851463	N	N	0	N	N
106	20230811	160614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	-1800	5	-6.70	7813412250	303447	510.23	26600	27500	24900	34900	18800	26850	25749.09	8.82	23708	27316	27082	26666	26432	26016	27200	26550	47	8050	500	19860	50	1	9317745	2334	4.99	1.18	12	3.26	5024.00	21234.00	31600	20230717	-20.73	18000	20220928	39.17	31600	-20.73	20230717	18800	33.24	20230103	31600	-20.73	20230717	18000	39.17	20220928	3.86	N	083450	500	46 억	821565	N	N	1	N	N
107	20230811	150610	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-1700	5	-6.33	7115992650	275659	463.50	26600	27500	24900	34900	18800	26850	25814.48	8.82	22921	27316	27082	26666	26432	26016	27200	26550	47	8050	500	19860	50	1	9317745	2343	5.01	1.18	12	2.96	5024.00	21234.00	31600	20230717	-20.41	18000	20220928	39.72	31600	-20.41	20230717	18800	33.78	20230103	31600	-20.41	20230717	18000	39.72	20220928	3.86	N	083450	500	46 억	821565	N	N	1	N	N
108	20230811	140611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	-1450	5	-5.40	4799144950	183719	308.91	26600	27500	25100	34900	18800	26850	26122.20	8.82	33842	27316	27082	26666	26432	26016	27200	26550	47	8050	500	19860	50	1	9317745	2367	5.06	1.20	12	1.97	5024.00	21234.00	31600	20230717	-19.62	18000	20220928	41.11	31600	-19.62	20230717	18800	35.11	20230103	31600	-19.62	20230717	18000	41.11	20220928	3.86	N	083450	500	46 억	821565	N	N	1	N	N
109	20230811	130607	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	300	2	1.12	1117458250	41016	68.97	26600	27500	26600	34900	18800	26850	27244.45	8.82	2106	27316	27082	26666	26432	26016	27200	26550	47	8050	500	19860	50	1	9317745	2530	5.40	1.28	12	0.44	5024.00	21234.00	31600	20230717	-14.08	18000	20220928	50.83	31600	-14.08	20230717	18800	44.41	20230103	31600	-14.08	20230717	18000	50.83	20220928	3.86	N	083450	500	46 억	821565	N	N	1	N	N
110	20230811	120605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	450	2	1.68	939085750	34483	57.98	26600	27500	26600	34900	18800	26850	27233.30	8.82	3018	27316	27082	26666	26432	26016	27200	26550	47	8050	500	19860	50	1	9317745	2544	5.43	1.29	12	0.37	5024.00	21234.00	31600	20230717	-13.61	18000	20220928	51.67	31600	-13.61	20230717	18800	45.21	20230103	31600	-13.61	20230717	18000	51.67	20220928	3.86	N	083450	500	46 억	821565	N	N	1	N	N
111	20230811	110604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	450	2	1.68	841424950	30915	51.98	26600	27500	26600	34900	18800	26850	27217.37	8.82	3732	27316	27082	26666	26432	26016	27200	26550	47	8050	500	19860	50	1	9317745	2544	5.43	1.29	12	0.33	5024.00	21234.00	31600	20230717	-13.61	18000	20220928	51.67	31600	-13.61	20230717	18800	45.21	20230103	31600	-13.61	20230717	18000	51.67	20220928	3.86	N	083450	500	46 억	821565	N	N	1	N	N
112	20230811	100602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	450	2	1.68	588729950	21665	36.43	26600	27450	26600	34900	18800	26850	27174.24	8.82	-117	27316	27082	26666	26432	26016	27200	26550	47	8050	500	19860	50	1	9317745	2544	5.43	1.29	12	0.23	5024.00	21234.00	31600	20230717	-13.61	18000	20220928	51.67	31600	-13.61	20230717	18800	45.21	20230103	31600	-13.61	20230717	18000	51.67	20220928	3.86	N	083450	500	46 억	821565	N	N	1	N	N
113	20230811	090609	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	250	2	0.93	124800100	4637	7.80	26600	27200	26600	34900	18800	26850	26913.97	8.82	-495	27316	27082	26666	26432	26016	27200	26550	47	8050	500	19860	50	1	9317745	2525	5.39	1.28	12	0.05	5024.00	21234.00	31600	20230717	-14.24	18000	20220928	50.56	31600	-14.24	20230717	18800	44.15	20230103	31600	-14.24	20230717	18000	50.56	20220928	3.86	N	083450	500	46 억	821565	N	N	1	N	N
114	20230810	160604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	-200	5	-0.74	1559226850	58907	136.16	26750	26900	26250	35150	18950	27050	26468.51	8.68	14342	27583	27316	26883	26616	26183	27450	26750	47	8100	500	20010	50	1	9317745	2502	5.34	1.26	12	0.63	5024.00	21234.00	31600	20230717	-15.03	18000	20220928	49.17	31600	-15.03	20230717	18800	42.82	20230103	31600	-15.03	20230717	18000	49.17	20220928	3.84	N	083450	500	46 억	808494	N	N	1	N	N
115	20230810	150602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-300	5	-1.11	1494008800	56477	130.55	26750	26850	26250	35150	18950	27050	26453.40	8.68	13553	27583	27316	26883	26616	26183	27450	26750	47	8100	500	20010	50	1	9317745	2492	5.32	1.26	12	0.61	5024.00	21234.00	31600	20230717	-15.35	18000	20220928	48.61	31600	-15.35	20230717	18800	42.29	20230103	31600	-15.35	20230717	18000	48.61	20220928	3.84	N	083450	500	46 억	808494	N	N	0	N	N
116	20230810	140601	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	-350	5	-1.29	1402786850	53064	122.66	26750	26750	26250	35150	18950	27050	26435.75	8.68	12049	27583	27316	26883	26616	26183	27450	26750	47	8100	500	20010	50	1	9317745	2488	5.31	1.26	12	0.57	5024.00	21234.00	31600	20230717	-15.51	18000	20220928	48.33	31600	-15.51	20230717	18800	42.02	20230103	31600	-15.51	20230717	18000	48.33	20220928	3.84	N	083450	500	46 억	808494	N	N	0	N	N
117	20230810	130557	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	-550	5	-2.03	1256989550	47582	109.99	26750	26750	26250	35150	18950	27050	26417.33	8.68	9481	27583	27316	26883	26616	26183	27450	26750	47	8100	500	20010	50	1	9317745	2469	5.27	1.25	12	0.51	5024.00	21234.00	31600	20230717	-16.14	18000	20220928	47.22	31600	-16.14	20230717	18800	40.96	20230103	31600	-16.14	20230717	18000	47.22	20220928	3.84	N	083450	500	46 억	808494	N	N	0	N	N
118	20230810	120605	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26550	-500	5	-1.85	1166023700	44154	102.06	26750	26750	26250	35150	18950	27050	26408.11	8.68	8995	27583	27316	26883	26616	26183	27450	26750	47	8100	500	20010	50	1	9317745	2474	5.28	1.25	12	0.47	5024.00	21234.00	31600	20230717	-15.98	18000	20220928	47.50	31600	-15.98	20230717	18800	41.22	20230103	31600	-15.98	20230717	18000	47.50	20220928	3.84	N	083450	500	46 억	808494	N	N	0	N	N
119	20230810	110606	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26400	-650	5	-2.40	1053631900	39898	92.22	26750	26750	26250	35150	18950	27050	26408.14	8.68	8268	27583	27316	26883	26616	26183	27450	26750	47	8100	500	20010	50	1	9317745	2460	5.25	1.24	12	0.43	5024.00	21234.00	31600	20230717	-16.46	18000	20220928	46.67	31600	-16.46	20230717	18800	40.43	20230103	31600	-16.46	20230717	18000	46.67	20220928	3.84	N	083450	500	46 억	808494	N	N	0	N	N
120	20230810	100604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26350	-700	5	-2.59	713639650	26980	62.36	26750	26750	26300	35150	18950	27050	26450.69	8.68	3671	27583	27316	26883	26616	26183	27450	26750	47	8100	500	20010	50	1	9317745	2455	5.24	1.24	12	0.29	5024.00	21234.00	31600	20230717	-16.61	18000	20220928	46.39	31600	-16.61	20230717	18800	40.16	20230103	31600	-16.61	20230717	18000	46.39	20220928	3.84	N	083450	500	46 억	808494	N	N	0	N	N
121	20230810	090610	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	-550	5	-2.03	74493000	2804	6.48	26750	26750	26500	35150	18950	27050	26566.69	8.68	-634	27583	27316	26883	26616	26183	27450	26750	47	8100	500	20010	50	1	9317745	2469	5.27	1.25	12	0.03	5024.00	21234.00	31600	20230717	-16.14	18000	20220928	47.22	31600	-16.14	20230717	18800	40.96	20230103	31600	-16.14	20230717	18000	47.22	20220928	3.84	N	083450	500	46 억	808494	N	N	0	N	N
122	20230809	160602	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	150	2	0.56	1148160850	42806	101.04	26900	27150	26450	34950	18850	26900	26821.90	8.67	1398	27966	27432	27066	26532	26166	27250	26350	47	8050	500	19900	50	1	9317745	2520	5.38	1.27	12	0.46	5024.00	21234.00	31600	20230717	-14.40	18000	20220928	50.28	31600	-14.40	20230717	18800	43.88	20230103	31600	-14.40	20230717	18000	50.28	20220928	3.80	N	083450	500	46 억	808284	N	N	12	N	N
123	20230809	150555	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	100	2	0.37	1104123300	41177	97.19	26900	27150	26450	34950	18850	26900	26814.08	8.67	1644	27966	27432	27066	26532	26166	27250	26350	47	8050	500	19900	50	1	9317745	2516	5.37	1.27	12	0.44	5024.00	21234.00	31600	20230717	-14.56	18000	20220928	50.00	31600	-14.56	20230717	18800	43.62	20230103	31600	-14.56	20230717	18000	50.00	20220928	3.80	N	083450	500	46 억	808284	N	N	12	N	N
124	20230809	140555	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	150	2	0.56	967912850	36124	85.26	26900	27150	26450	34950	18850	26900	26794.18	8.67	1975	27966	27432	27066	26532	26166	27250	26350	47	8050	500	19900	50	1	9317745	2520	5.38	1.27	12	0.39	5024.00	21234.00	31600	20230717	-14.40	18000	20220928	50.28	31600	-14.40	20230717	18800	43.88	20230103	31600	-14.40	20230717	18000	50.28	20220928	3.80	N	083450	500	46 억	808284	N	N	12	N	N
125	20230809	130607	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	150	2	0.56	870548250	32530	76.78	26900	27050	26450	34950	18850	26900	26761.40	8.67	2530	27966	27432	27066	26532	26166	27250	26350	47	8050	500	19900	50	1	9317745	2520	5.38	1.27	12	0.35	5024.00	21234.00	31600	20230717	-14.40	18000	20220928	50.28	31600	-14.40	20230717	18800	43.88	20230103	31600	-14.40	20230717	18000	50.28	20220928	3.80	N	083450	500	46 억	808284	N	N	12	N	N
126	20230809	120604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-100	5	-0.37	733700850	27445	64.78	26900	27050	26450	34950	18850	26900	26733.50	8.67	1678	27966	27432	27066	26532	26166	27250	26350	47	8050	500	19900	50	1	9317745	2497	5.33	1.26	12	0.29	5024.00	21234.00	31600	20230717	-15.19	18000	20220928	48.89	31600	-15.19	20230717	18800	42.55	20230103	31600	-15.19	20230717	18000	48.89	20220928	3.80	N	083450	500	46 억	808284	N	N	12	N	N
127	20230809	110604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	-50	5	-0.19	469789100	17550	41.42	26900	27050	26650	34950	18850	26900	26768.61	8.67	665	27966	27432	27066	26532	26166	27250	26350	47	8050	500	19900	50	1	9317745	2502	5.34	1.26	12	0.19	5024.00	21234.00	31600	20230717	-15.03	18000	20220928	49.17	31600	-15.03	20230717	18800	42.82	20230103	31600	-15.03	20230717	18000	49.17	20220928	3.80	N	083450	500	46 억	808284	N	N	12	N	N
128	20230809	100554	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-100	5	-0.37	334427750	12488	29.48	26900	27050	26650	34950	18850	26900	26779.93	8.67	2023	27966	27432	27066	26532	26166	27250	26350	47	8050	500	19900	50	1	9317745	2497	5.33	1.26	12	0.13	5024.00	21234.00	31600	20230717	-15.19	18000	20220928	48.89	31600	-15.19	20230717	18800	42.55	20230103	31600	-15.19	20230717	18000	48.89	20220928	3.80	N	083450	500	46 억	808284	N	N	12	N	N
129	20230809	090556	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	0	3	0.00	46484750	1733	4.09	26900	27050	26750	34950	18850	26900	26823.28	8.67	1056	27966	27432	27066	26532	26166	27250	26350	47	8050	500	19900	50	1	9317745	2506	5.35	1.27	12	0.02	5024.00	21234.00	31600	20230717	-14.87	18000	20220928	49.44	31600	-14.87	20230717	18800	43.09	20230103	31600	-14.87	20230717	18000	49.44	20220928	3.80	N	083450	500	46 억	808284	N	N	12	N	N
130	20230808	160608	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-350	5	-1.28	1136959300	42058	60.65	27450	27600	26700	35400	19100	27250	27033.19	8.74	-6126	28050	27650	27250	26850	26450	27650	26850	47	8150	500	20160	50	1	9317745	2506	5.35	1.27	12	0.45	5024.00	21234.00	31600	20230717	-14.87	18000	20220928	49.44	31600	-14.87	20230717	18800	43.09	20230103	31600	-14.87	20230717	18000	49.44	20220928	3.82	N	083450	500	46 억	814520	N	N	12	N	N
131	20230808	150601	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	-550	5	-2.02	1098251250	40615	58.57	27450	27600	26700	35400	19100	27250	27040.53	8.74	-6334	28050	27650	27250	26850	26450	27650	26850	47	8150	500	20160	50	1	9317745	2488	5.31	1.26	12	0.44	5024.00	21234.00	31600	20230717	-15.51	18000	20220928	48.33	31600	-15.51	20230717	18800	42.02	20230103	31600	-15.51	20230717	18000	48.33	20220928	3.82	N	083450	500	46 억	814520	N	N	7	N	N
132	20230808	140557	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26750	-500	5	-1.83	934333650	34487	49.73	27450	27600	26750	35400	19100	27250	27092.34	8.74	-5661	28050	27650	27250	26850	26450	27650	26850	47	8150	500	20160	50	1	9317745	2492	5.32	1.26	12	0.37	5024.00	21234.00	31600	20230717	-15.35	18000	20220928	48.61	31600	-15.35	20230717	18800	42.29	20230103	31600	-15.35	20230717	18000	48.61	20220928	3.82	N	083450	500	46 억	814520	N	N	7	N	N
133	20230808	130551	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-350	5	-1.28	819339850	30198	43.55	27450	27600	26750	35400	19100	27250	27132.26	8.74	-5330	28050	27650	27250	26850	26450	27650	26850	47	8150	500	20160	50	1	9317745	2506	5.35	1.27	12	0.32	5024.00	21234.00	31600	20230717	-14.87	18000	20220928	49.44	31600	-14.87	20230717	18800	43.09	20230103	31600	-14.87	20230717	18000	49.44	20220928	3.82	N	083450	500	46 억	814520	N	N	7	N	N
134	20230808	120557	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	-250	5	-0.92	734128850	27031	38.98	27450	27600	26750	35400	19100	27250	27158.78	8.74	-5473	28050	27650	27250	26850	26450	27650	26850	47	8150	500	20160	50	1	9317745	2516	5.37	1.27	12	0.29	5024.00	21234.00	31600	20230717	-14.56	18000	20220928	50.00	31600	-14.56	20230717	18800	43.62	20230103	31600	-14.56	20230717	18000	50.00	20220928	3.82	N	083450	500	46 억	814520	N	N	7	N	N
135	20230808	110549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-50	5	-0.18	661313650	24334	35.09	27450	27600	26750	35400	19100	27250	27176.53	8.74	-4902	28050	27650	27250	26850	26450	27650	26850	47	8150	500	20160	50	1	9317745	2534	5.41	1.28	12	0.26	5024.00	21234.00	31600	20230717	-13.92	18000	20220928	51.11	31600	-13.92	20230717	18800	44.68	20230103	31600	-13.92	20230717	18000	51.11	20220928	3.82	N	083450	500	46 억	814520	N	N	7	N	N
136	20230808	100559	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	50	2	0.18	329957450	12046	17.37	27450	27600	27200	35400	19100	27250	27391.45	8.74	-2529	28050	27650	27250	26850	26450	27650	26850	47	8150	500	20160	50	1	9317745	2544	5.43	1.29	12	0.13	5024.00	21234.00	31600	20230717	-13.61	18000	20220928	51.67	31600	-13.61	20230717	18800	45.21	20230103	31600	-13.61	20230717	18000	51.67	20220928	3.82	N	083450	500	46 억	814520	N	N	7	N	N
137	20230808	090559	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27550	300	2	1.10	43382000	1581	2.28	27450	27550	27350	35400	19100	27250	27439.60	8.74	323	28050	27650	27250	26850	26450	27650	26850	47	8150	500	20160	50	1	9317745	2567	5.48	1.30	12	0.02	5024.00	21234.00	31600	20230717	-12.82	18000	20220928	53.06	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18000	53.06	20220928	3.82	N	083450	500	46 억	814520	N	N	7	N	N
138	20230807	160556	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27250	-300	5	-1.09	1883921300	69087	181.46	27250	27650	26850	35800	19300	27550	27268.85	8.77	52	28316	27932	27416	27032	26516	28000	27100	47	8250	500	20380	50	1	9317745	2539	5.42	1.28	12	0.74	5024.00	21234.00	31600	20230717	-13.77	18000	20220928	51.39	31600	-13.77	20230717	18800	44.95	20230103	31600	-13.77	20230717	18000	51.39	20220928	3.85	N	083450	500	46 억	817205	N	N	7	N	N
139	20230807	150555	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	-400	5	-1.45	1810579800	66395	174.39	27250	27650	26850	35800	19300	27550	27269.82	8.77	273	28316	27932	27416	27032	26516	28000	27100	47	8250	500	20380	50	1	9317745	2530	5.40	1.28	12	0.71	5024.00	21234.00	31600	20230717	-14.08	18000	20220928	50.83	31600	-14.08	20230717	18800	44.41	20230103	31600	-14.08	20230717	18000	50.83	20220928	3.85	N	083450	500	46 억	817205	N	N	10	N	N
140	20230807	140557	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	-250	5	-0.91	1693337150	62078	163.05	27250	27650	26850	35800	19300	27550	27277.57	8.77	-472	28316	27932	27416	27032	26516	28000	27100	47	8250	500	20380	50	1	9317745	2544	5.43	1.29	12	0.67	5024.00	21234.00	31600	20230717	-13.61	18000	20220928	51.67	31600	-13.61	20230717	18800	45.21	20230103	31600	-13.61	20230717	18000	51.67	20220928	3.85	N	083450	500	46 억	817205	N	N	10	N	N
141	20230807	130552	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	-150	5	-0.54	1502320900	55082	144.68	27250	27650	26850	35800	19300	27550	27274.26	8.77	2125	28316	27932	27416	27032	26516	28000	27100	47	8250	500	20380	50	1	9317745	2553	5.45	1.29	12	0.59	5024.00	21234.00	31600	20230717	-13.29	18000	20220928	52.22	31600	-13.29	20230717	18800	45.74	20230103	31600	-13.29	20230717	18000	52.22	20220928	3.85	N	083450	500	46 억	817205	N	N	10	N	N
142	20230807	120552	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27550	0	3	0.00	1099019500	40428	106.19	27250	27550	26850	35800	19300	27550	27184.61	8.77	1621	28316	27932	27416	27032	26516	28000	27100	47	8250	500	20380	50	1	9317745	2567	5.48	1.30	12	0.43	5024.00	21234.00	31600	20230717	-12.82	18000	20220928	53.06	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18000	53.06	20220928	3.85	N	083450	500	46 억	817205	N	N	10	N	N
143	20230807	110547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27250	-300	5	-1.09	789700450	29092	76.41	27250	27450	26850	35800	19300	27550	27144.94	8.77	-1171	28316	27932	27416	27032	26516	28000	27100	47	8250	500	20380	50	1	9317745	2539	5.42	1.28	12	0.31	5024.00	21234.00	31600	20230717	-13.77	18000	20220928	51.39	31600	-13.77	20230717	18800	44.95	20230103	31600	-13.77	20230717	18000	51.39	20220928	3.85	N	083450	500	46 억	817205	N	N	10	N	N
144	20230807	100553	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27150	-400	5	-1.45	611847900	22552	59.24	27250	27450	26850	35800	19300	27550	27130.54	8.77	-2861	28316	27932	27416	27032	26516	28000	27100	47	8250	500	20380	50	1	9317745	2530	5.40	1.28	12	0.24	5024.00	21234.00	31600	20230717	-14.08	18000	20220928	50.83	31600	-14.08	20230717	18800	44.41	20230103	31600	-14.08	20230717	18000	50.83	20220928	3.85	N	083450	500	46 억	817205	N	N	10	N	N
145	20230807	090552	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	-600	5	-2.18	59136650	2183	5.73	27250	27250	26950	35800	19300	27550	27089.62	8.77	-162	28316	27932	27416	27032	26516	28000	27100	47	8250	500	20380	50	1	9317745	2511	5.36	1.27	12	0.02	5024.00	21234.00	31600	20230717	-14.72	18000	20220928	49.72	31600	-14.72	20230717	18800	43.35	20230103	31600	-14.72	20230717	18000	49.72	20220928	3.85	N	083450	500	46 억	817205	N	N	10	N	N
146	20230804	160548	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27550	250	2	0.92	1033959600	38033	59.42	27550	27800	26900	35450	19150	27300	27184.90	8.77	219	28200	27750	27200	26750	26200	27475	26475	47	8150	500	20200	50	1	9317745	2567	5.48	1.30	12	0.41	5024.00	21234.00	31600	20230717	-12.82	18000	20220928	53.06	31600	-12.82	20230717	18800	46.54	20230103	31600	-12.82	20230717	18000	53.06	20220928	3.97	N	083450	500	46 억	816891	N	N	10	N	N
147	20230804	150549	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27350	50	2	0.18	905558450	33361	52.12	27550	27800	26900	35450	19150	27300	27143.68	8.77	420	28200	27750	27200	26750	26200	27475	26475	47	8150	500	20200	50	1	9317745	2548	5.44	1.29	12	0.36	5024.00	21234.00	31600	20230717	-13.45	18000	20220928	51.94	31600	-13.45	20230717	18800	45.48	20230103	31600	-13.45	20230717	18000	51.94	20220928	3.97	N	083450	500	46 억	816891	N	N	17	N	N
148	20230804	140556	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	-250	5	-0.92	801829300	29539	46.15	27550	27800	26900	35450	19150	27300	27144.16	8.77	623	28200	27750	27200	26750	26200	27475	26475	47	8150	500	20200	50	1	9317745	2520	5.38	1.27	12	0.32	5024.00	21234.00	31600	20230717	-14.40	18000	20220928	50.28	31600	-14.40	20230717	18800	43.88	20230103	31600	-14.40	20230717	18000	50.28	20220928	3.97	N	083450	500	46 억	816891	N	N	17	N	N
149	20230804	130547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-400	5	-1.47	753735650	27757	43.37	27550	27800	26900	35450	19150	27300	27154.19	8.77	748	28200	27750	27200	26750	26200	27475	26475	47	8150	500	20200	50	1	9317745	2506	5.35	1.27	12	0.30	5024.00	21234.00	31600	20230717	-14.87	18000	20220928	49.44	31600	-14.87	20230717	18800	43.09	20230103	31600	-14.87	20230717	18000	49.44	20220928	3.97	N	083450	500	46 억	816891	N	N	17	N	N
150	20230804	120545	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	-200	5	-0.73	606128850	22285	34.82	27550	27800	26900	35450	19150	27300	27198.43	8.77	1565	28200	27750	27200	26750	26200	27475	26475	47	8150	500	20200	50	1	9317745	2525	5.39	1.28	12	0.24	5024.00	21234.00	31600	20230717	-14.24	18000	20220928	50.56	31600	-14.24	20230717	18800	44.15	20230103	31600	-14.24	20230717	18000	50.56	20220928	3.97	N	083450	500	46 억	816891	N	N	17	N	N
151	20230804	110550	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	-200	5	-0.73	551772300	20272	31.67	27550	27800	26950	35450	19150	27300	27217.97	8.77	1100	28200	27750	27200	26750	26200	27475	26475	47	8150	500	20200	50	1	9317745	2525	5.39	1.28	12	0.22	5024.00	21234.00	31600	20230717	-14.24	18000	20220928	50.56	31600	-14.24	20230717	18800	44.15	20230103	31600	-14.24	20230717	18000	50.56	20220928	3.97	N	083450	500	46 억	816891	N	N	17	N	N
152	20230804	100544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	-300	5	-1.10	400117900	14663	22.91	27550	27800	27000	35450	19150	27300	27287.49	8.77	1945	28200	27750	27200	26750	26200	27475	26475	47	8150	500	20200	50	1	9317745	2516	5.37	1.27	12	0.16	5024.00	21234.00	31600	20230717	-14.56	18000	20220928	50.00	31600	-14.56	20230717	18800	43.62	20230103	31600	-14.56	20230717	18000	50.00	20220928	3.97	N	083450	500	46 억	816891	N	N	17	N	N
153	20230804	090542	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-100	5	-0.37	66050950	2399	3.75	27550	27800	27150	35450	19150	27300	27544.52	8.77	-580	28200	27750	27200	26750	26200	27475	26475	47	8150	500	20200	50	1	9317745	2534	5.41	1.28	12	0.03	5024.00	21234.00	31600	20230717	-13.92	18000	20220928	51.11	31600	-13.92	20230717	18800	44.68	20230103	31600	-13.92	20230717	18000	51.11	20220928	3.97	N	083450	500	46 억	816891	N	N	17	N	N
154	20230803	160543	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	-150	5	-0.55	1712057900	63208	61.79	27350	27650	26650	35650	19250	27450	27085.09	8.81	-3869	28950	28200	27700	26950	26450	27950	26700	47	8200	500	20310	50	1	9317745	2544	5.43	1.29	12	0.68	5024.00	21234.00	31600	20230717	-13.61	18000	20220928	51.67	31600	-13.61	20230717	18800	45.21	20230103	31600	-13.61	20230717	18000	51.67	20220928	3.99	N	083450	500	46 억	820760	N	N	17	N	N
155	20230803	150547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27250	-200	5	-0.73	1630784450	60231	58.88	27350	27650	26650	35650	19250	27450	27074.81	8.81	-4080	28950	28200	27700	26950	26450	27950	26700	47	8200	500	20310	50	1	9317745	2539	5.42	1.28	12	0.65	5024.00	21234.00	31600	20230717	-13.77	18000	20220928	51.39	31600	-13.77	20230717	18800	44.95	20230103	31600	-13.77	20230717	18000	51.39	20220928	3.99	N	083450	500	46 억	820760	N	N	0	N	N
156	20230803	140541	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	-400	5	-1.46	1532438650	56611	55.34	27350	27650	26650	35650	19250	27450	27068.88	8.81	-4819	28950	28200	27700	26950	26450	27950	26700	47	8200	500	20310	50	1	9317745	2520	5.38	1.27	12	0.61	5024.00	21234.00	31600	20230717	-14.40	18000	20220928	50.28	31600	-14.40	20230717	18800	43.88	20230103	31600	-14.40	20230717	18000	50.28	20220928	3.99	N	083450	500	46 억	820760	N	N	0	N	N
157	20230803	130545	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-550	5	-2.00	1409759600	52068	50.90	27350	27650	26650	35650	19250	27450	27074.55	8.81	-4624	28950	28200	27700	26950	26450	27950	26700	47	8200	500	20310	50	1	9317745	2506	5.35	1.27	12	0.56	5024.00	21234.00	31600	20230717	-14.87	18000	20220928	49.44	31600	-14.87	20230717	18800	43.09	20230103	31600	-14.87	20230717	18000	49.44	20220928	3.99	N	083450	500	46 억	820760	N	N	0	N	N
158	20230803	120546	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	-600	5	-2.19	1281993150	47314	46.25	27350	27650	26650	35650	19250	27450	27094.60	8.81	-3758	28950	28200	27700	26950	26450	27950	26700	47	8200	500	20310	50	1	9317745	2502	5.34	1.26	12	0.51	5024.00	21234.00	31600	20230717	-15.03	18000	20220928	49.17	31600	-15.03	20230717	18800	42.82	20230103	31600	-15.03	20230717	18000	49.17	20220928	3.99	N	083450	500	46 억	820760	N	N	0	N	N
159	20230803	110540	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-550	5	-2.00	956500350	35147	34.36	27350	27650	26900	35650	19250	27450	27213.53	8.81	-1745	28950	28200	27700	26950	26450	27950	26700	47	8200	500	20310	50	1	9317745	2506	5.35	1.27	12	0.38	5024.00	21234.00	31600	20230717	-14.87	18000	20220928	49.44	31600	-14.87	20230717	18800	43.09	20230103	31600	-14.87	20230717	18000	49.44	20220928	3.99	N	083450	500	46 억	820760	N	N	0	N	N
160	20230803	100539	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	-50	5	-0.18	603859400	22164	21.67	27350	27650	26900	35650	19250	27450	27244.02	8.81	563	28950	28200	27700	26950	26450	27950	26700	47	8200	500	20310	50	1	9317745	2553	5.45	1.29	12	0.24	5024.00	21234.00	31600	20230717	-13.29	18000	20220928	52.22	31600	-13.29	20230717	18800	45.74	20230103	31600	-13.29	20230717	18000	52.22	20220928	3.99	N	083450	500	46 억	820760	N	N	0	N	N
161	20230803	090539	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27200	-250	5	-0.91	111538550	4079	3.99	27350	27450	27200	35650	19250	27450	27341.63	8.81	-363	28950	28200	27700	26950	26450	27950	26700	47	8200	500	20310	50	1	9317745	2534	5.41	1.28	12	0.04	5024.00	21234.00	31600	20230717	-13.92	18000	20220928	51.11	31600	-13.92	20230717	18800	44.68	20230103	31600	-13.92	20230717	18000	51.11	20220928	3.99	N	083450	500	46 억	820760	N	N	0	N	N
162	20230802	160543	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27450	-950	5	-3.35	2799645600	101030	108.41	28150	28450	27200	36900	19900	28400	27711.22	8.97	-15335	29466	28932	28366	27832	27266	28650	27550	47	8500	500	21010	50	1	9317745	2558	5.46	1.29	12	1.08	5024.00	21234.00	31600	20230717	-13.13	18000	20220928	52.50	31600	-13.13	20230717	18800	46.01	20230103	31600	-13.13	20230717	18000	52.50	20220928	3.90	N	083450	500	46 억	835611	N	N	0	N	N
163	20230802	150550	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	-1100	5	-3.87	2680795150	96693	103.75	28150	28450	27200	36900	19900	28400	27724.81	8.97	-15114	29466	28932	28366	27832	27266	28650	27550	47	8500	500	21010	50	1	9317745	2544	5.43	1.29	12	1.04	5024.00	21234.00	31600	20230717	-13.61	18000	20220928	51.67	31600	-13.61	20230717	18800	45.21	20230103	31600	-13.61	20230717	18000	51.67	20220928	3.90	N	083450	500	46 억	835611	N	N	0	N	N
164	20230802	140544	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27450	-950	5	-3.35	2275179900	81839	87.81	28150	28450	27350	36900	19900	28400	27800.68	8.97	-17563	29466	28932	28366	27832	27266	28650	27550	47	8500	500	21010	50	1	9317745	2558	5.46	1.29	12	0.88	5024.00	21234.00	31600	20230717	-13.13	18000	20220928	52.50	31600	-13.13	20230717	18800	46.01	20230103	31600	-13.13	20230717	18000	52.50	20220928	3.90	N	083450	500	46 억	835611	N	N	0	N	N
165	20230802	130541	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27600	-800	5	-2.82	1682784450	60300	64.70	28150	28450	27600	36900	19900	28400	27906.87	8.97	-12160	29466	28932	28366	27832	27266	28650	27550	47	8500	500	21010	50	1	9317745	2572	5.49	1.30	12	0.65	5024.00	21234.00	31600	20230717	-12.66	18000	20220928	53.33	31600	-12.66	20230717	18800	46.81	20230103	31600	-12.66	20230717	18000	53.33	20220928	3.90	N	083450	500	46 억	835611	N	N	0	N	N
166	20230802	120537	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27750	-650	5	-2.29	1399828350	50068	53.72	28150	28450	27650	36900	19900	28400	27958.54	8.97	-10662	29466	28932	28366	27832	27266	28650	27550	47	8500	500	21010	50	1	9317745	2586	5.52	1.31	12	0.54	5024.00	21234.00	31600	20230717	-12.18	18000	20220928	54.17	31600	-12.18	20230717	18800	47.61	20230103	31600	-12.18	20230717	18000	54.17	20220928	3.90	N	083450	500	46 억	835611	N	N	0	N	N
167	20230802	110536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	27850	-550	5	-1.94	1012950350	36135	38.77	28150	28450	27750	36900	19900	28400	28032.39	8.97	-5383	29466	28932	28366	27832	27266	28650	27550	47	8500	500	21010	50	1	9317745	2595	5.54	1.31	12	0.39	5024.00	21234.00	31600	20230717	-11.87	18000	20220928	54.72	31600	-11.87	20230717	18800	48.14	20230103	31600	-11.87	20230717	18000	54.72	20220928	3.90	N	083450	500	46 억	835611	N	N	0	N	N
168	20230802	100538	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28150	-250	5	-0.88	541223150	19244	20.65	28150	28450	27950	36900	19900	28400	28124.25	8.97	765	29466	28932	28366	27832	27266	28650	27550	47	8500	500	21010	50	1	9317745	2623	5.60	1.33	12	0.21	5024.00	21234.00	31600	20230717	-10.92	18000	20220928	56.39	31600	-10.92	20230717	18800	49.73	20230103	31600	-10.92	20230717	18000	56.39	20220928	3.90	N	083450	500	46 억	835611	N	N	0	N	N
169	20230802	090538	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28200	-200	5	-0.70	192460850	6866	7.37	28150	28400	27950	36900	19900	28400	28031.00	8.97	2828	29466	28932	28366	27832	27266	28650	27550	47	8500	500	21010	50	1	9317745	2628	5.61	1.33	12	0.07	5024.00	21234.00	31600	20230717	-10.76	18000	20220928	56.67	31600	-10.76	20230717	18800	50.00	20230103	31600	-10.76	20230717	18000	56.67	20220928	3.90	N	083450	500	46 억	835611	N	N	0	N	N
170	20230801	160538	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28400	-150	5	-0.53	2608141600	92207	98.40	28550	28900	27800	37100	20000	28550	28285.30	8.87	8091	30016	29282	28766	28032	27516	29025	27775	47	8550	500	21120	50	1	9317745	2646	5.65	1.34	12	0.99	5024.00	21234.00	31600	20230717	-10.13	18000	20220928	57.78	31600	-10.13	20230717	18800	51.06	20230103	31600	-10.13	20230717	18000	57.78	20220928	3.77	N	083450	500	46 억	826324	N	N	1	N	N
171	20230801	150535	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28400	-150	5	-0.53	2332084350	82488	88.03	28550	28900	27800	37100	20000	28550	28271.72	8.87	3483	30016	29282	28766	28032	27516	29025	27775	47	8550	500	21120	50	1	9317745	2646	5.65	1.34	12	0.89	5024.00	21234.00	31600	20230717	-10.13	18000	20220928	57.78	31600	-10.13	20230717	18800	51.06	20230103	31600	-10.13	20230717	18000	57.78	20220928	3.77	N	083450	500	46 억	826324	N	N	1	N	N
172	20230801	140547	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28150	-400	5	-1.40	2195580150	77662	82.88	28550	28900	27800	37100	20000	28550	28270.88	8.87	1102	30016	29282	28766	28032	27516	29025	27775	47	8550	500	21120	50	1	9317745	2623	5.60	1.33	12	0.83	5024.00	21234.00	31600	20230717	-10.92	18000	20220928	56.39	31600	-10.92	20230717	18800	49.73	20230103	31600	-10.92	20230717	18000	56.39	20220928	3.77	N	083450	500	46 억	826324	N	N	1	N	N
173	20230801	130534	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28350	-200	5	-0.70	1967194050	69569	74.24	28550	28900	27800	37100	20000	28550	28276.78	8.87	-470	30016	29282	28766	28032	27516	29025	27775	47	8550	500	21120	50	1	9317745	2642	5.64	1.34	12	0.75	5024.00	21234.00	31600	20230717	-10.28	18000	20220928	57.50	31600	-10.28	20230717	18800	50.80	20230103	31600	-10.28	20230717	18000	57.50	20220928	3.77	N	083450	500	46 억	826324	N	N	1	N	N
174	20230801	120535	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28200	-350	5	-1.23	1650758550	58419	62.34	28550	28900	27800	37100	20000	28550	28257.10	8.87	-7528	30016	29282	28766	28032	27516	29025	27775	47	8550	500	21120	50	1	9317745	2628	5.61	1.33	12	0.63	5024.00	21234.00	31600	20230717	-10.76	18000	20220928	56.67	31600	-10.76	20230717	18800	50.00	20230103	31600	-10.76	20230717	18000	56.67	20220928	3.77	N	083450	500	46 억	826324	N	N	1	N	N
175	20230801	110532	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28200	-350	5	-1.23	1533922500	54272	57.92	28550	28900	27800	37100	20000	28550	28263.48	8.87	-8725	30016	29282	28766	28032	27516	29025	27775	47	8550	500	21120	50	1	9317745	2628	5.61	1.33	12	0.58	5024.00	21234.00	31600	20230717	-10.76	18000	20220928	56.67	31600	-10.76	20230717	18800	50.00	20230103	31600	-10.76	20230717	18000	56.67	20220928	3.77	N	083450	500	46 억	826324	N	N	1	N	N
176	20230801	100536	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28100	-450	5	-1.58	1273238100	45043	48.07	28550	28900	27800	37100	20000	28550	28267.02	8.87	-7147	30016	29282	28766	28032	27516	29025	27775	47	8550	500	21120	50	1	9317745	2618	5.59	1.32	12	0.48	5024.00	21234.00	31600	20230717	-11.08	18000	20220928	56.11	31600	-11.08	20230717	18800	49.47	20230103	31600	-11.08	20230717	18000	56.11	20220928	3.77	N	083450	500	46 억	826324	N	N	1	N	N
177	20230801	090531	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	28500	-50	5	-0.18	57732700	2024	2.16	28550	28600	28450	37100	20000	28550	28523.75	8.87	-889	30016	29282	28766	28032	27516	29025	27775	47	8550	500	21120	50	1	9317745	2656	5.67	1.34	12	0.02	5024.00	21234.00	31600	20230717	-9.81	18000	20220928	58.33	31600	-9.81	20230717	18800	51.60	20230103	31600	-9.81	20230717	18000	58.33	20220928	3.77	N	083450	500	46 억	826324	N	N	1	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History