KissMeData/101160/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160750	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	900	2	3.49	4559953800	172975	224.51	25950	26850	25500	33500	18100	25800	26361.12	8.46	57606	26366	26082	25916	25632	25466	26000	25550	83	7700	500	19090	50	1	16510993	4408	10.62	2.37	12	1.05	2514.00	11274.00	29000	20230717	-7.93	15350	20220930	73.94	29000	-7.93	20230717	17750	50.42	20230103	29000	-7.93	20230717	15350	73.94	20220930	2.81	N	101160	500	82 억	1396759	N	N	7	N	N
3	20230831	150949	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26450	650	2	2.52	4040266400	153375	199.07	25950	26850	25500	33500	18100	25800	26342.41	8.46	49351	26366	26082	25916	25632	25466	26000	25550	83	7700	500	19090	50	1	16510993	4367	10.52	2.35	12	0.93	2514.00	11274.00	29000	20230717	-8.79	15350	20220930	72.31	29000	-8.79	20230717	17750	49.01	20230103	29000	-8.79	20230717	15350	72.31	20220930	2.81	N	101160	500	82 억	1396759	N	N	1	N	N
4	20230831	141049	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26550	750	2	2.91	3343012550	127097	164.96	25950	26850	25500	33500	18100	25800	26302.84	8.46	38291	26366	26082	25916	25632	25466	26000	25550	83	7700	500	19090	50	1	16510993	4384	10.56	2.35	12	0.77	2514.00	11274.00	29000	20230717	-8.45	15350	20220930	72.96	29000	-8.45	20230717	17750	49.58	20230103	29000	-8.45	20230717	15350	72.96	20220930	2.81	N	101160	500	82 억	1396759	N	N	1	N	N
5	20230831	131016	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26550	750	2	2.91	2557803050	97608	126.69	25950	26850	25500	33500	18100	25800	26204.85	8.46	25673	26366	26082	25916	25632	25466	26000	25550	83	7700	500	19090	50	1	16510993	4384	10.56	2.35	12	0.59	2514.00	11274.00	29000	20230717	-8.45	15350	20220930	72.96	29000	-8.45	20230717	17750	49.58	20230103	29000	-8.45	20230717	15350	72.96	20220930	2.81	N	101160	500	82 억	1396759	N	N	1	N	N
6	20230831	121041	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26300	500	2	1.94	1512348500	58191	75.53	25950	26350	25500	33500	18100	25800	25989.39	8.46	19540	26366	26082	25916	25632	25466	26000	25550	83	7700	500	19090	50	1	16510993	4342	10.46	2.33	12	0.35	2514.00	11274.00	29000	20230717	-9.31	15350	20220930	71.34	29000	-9.31	20230717	17750	48.17	20230103	29000	-9.31	20230717	15350	71.34	20220930	2.81	N	101160	500	82 억	1396759	N	N	1	N	N
7	20230831	111453	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26150	350	2	1.36	1193971500	46048	59.77	25950	26300	25500	33500	18100	25800	25928.85	8.46	16388	26366	26082	25916	25632	25466	26000	25550	83	7700	500	19090	50	1	16510993	4318	10.40	2.32	12	0.28	2514.00	11274.00	29000	20230717	-9.83	15350	20220930	70.36	29000	-9.83	20230717	17750	47.32	20230103	29000	-9.83	20230717	15350	70.36	20220930	2.81	N	101160	500	82 억	1396759	N	N	1	N	N
8	20230831	101131	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	200	2	0.78	907713450	35110	45.57	25950	26300	25500	33500	18100	25800	25853.42	8.46	11117	26366	26082	25916	25632	25466	26000	25550	83	7700	500	19090	50	1	16510993	4293	10.34	2.31	12	0.21	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	2.81	N	101160	500	82 억	1396759	N	N	1	N	N
9	20230831	090957	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	100	2	0.39	346017600	13479	17.49	25950	25950	25500	33500	18100	25800	25670.87	8.46	1310	26366	26082	25916	25632	25466	26000	25550	83	7700	500	19090	50	1	16510993	4276	10.30	2.30	12	0.08	2514.00	11274.00	29000	20230717	-10.69	15350	20220930	68.73	29000	-10.69	20230717	17750	45.92	20230103	29000	-10.69	20230717	15350	68.73	20220930	2.81	N	101160	500	82 억	1396759	N	N	1	N	N
10	20230830	160753	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25800	-100	5	-0.39	1996257500	76888	86.20	26200	26200	25750	33650	18150	25900	25963.19	8.40	11467	26466	26182	25666	25382	24866	26325	25525	83	7750	500	19160	50	1	16510993	4260	10.26	2.29	12	0.47	2514.00	11274.00	29000	20230717	-11.03	15350	20220930	68.08	29000	-11.03	20230717	17750	45.35	20230103	29000	-11.03	20230717	15350	68.08	20220930	2.84	N	101160	500	82 억	1386238	N	N	1	N	N
11	20230830	150928	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25850	-50	5	-0.19	1895388850	72983	81.83	26200	26200	25750	33650	18150	25900	25970.28	8.40	10074	26466	26182	25666	25382	24866	26325	25525	83	7750	500	19160	50	1	16510993	4268	10.28	2.29	12	0.44	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.84	N	101160	500	82 억	1386238	N	N	193	N	N
12	20230830	141012	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	50	2	0.19	1689789900	65025	72.90	26200	26200	25850	33650	18150	25900	25986.77	8.40	11404	26466	26182	25666	25382	24866	26325	25525	83	7750	500	19160	50	1	16510993	4285	10.32	2.30	12	0.39	2514.00	11274.00	29000	20230717	-10.52	15350	20220930	69.06	29000	-10.52	20230717	17750	46.20	20230103	29000	-10.52	20230717	15350	69.06	20220930	2.84	N	101160	500	82 억	1386238	N	N	193	N	N
13	20230830	131000	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	0	3	0.00	1528136900	58785	65.91	26200	26200	25850	33650	18150	25900	25995.35	8.40	10465	26466	26182	25666	25382	24866	26325	25525	83	7750	500	19160	50	1	16510993	4276	10.30	2.30	12	0.36	2514.00	11274.00	29000	20230717	-10.69	15350	20220930	68.73	29000	-10.69	20230717	17750	45.92	20230103	29000	-10.69	20230717	15350	68.73	20220930	2.84	N	101160	500	82 억	1386238	N	N	193	N	N
14	20230830	121014	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	100	2	0.39	1291345550	49657	55.67	26200	26200	25850	33650	18150	25900	26005.31	8.40	10274	26466	26182	25666	25382	24866	26325	25525	83	7750	500	19160	50	1	16510993	4293	10.34	2.31	12	0.30	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	2.84	N	101160	500	82 억	1386238	N	N	193	N	N
15	20230830	111440	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	150	2	0.58	1207213000	46421	52.05	26200	26200	25850	33650	18150	25900	26005.75	8.40	10263	26466	26182	25666	25382	24866	26325	25525	83	7750	500	19160	50	1	16510993	4301	10.36	2.31	12	0.28	2514.00	11274.00	29000	20230717	-10.17	15350	20220930	69.71	29000	-10.17	20230717	17750	46.76	20230103	29000	-10.17	20230717	15350	69.71	20220930	2.84	N	101160	500	82 억	1386238	N	N	193	N	N
16	20230830	101044	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	100	2	0.39	721593600	27725	31.08	26200	26200	25850	33650	18150	25900	26026.82	8.40	4146	26466	26182	25666	25382	24866	26325	25525	83	7750	500	19160	50	1	16510993	4293	10.34	2.31	12	0.17	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	2.84	N	101160	500	82 억	1386238	N	N	193	N	N
17	20230830	090942	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	200	2	0.77	180366600	6901	7.74	26200	26200	26000	33650	18150	25900	26136.30	8.40	-225	26466	26182	25666	25382	24866	26325	25525	83	7750	500	19160	50	1	16510993	4309	10.38	2.32	12	0.04	2514.00	11274.00	29000	20230717	-10.00	15350	20220930	70.03	29000	-10.00	20230717	17750	47.04	20230103	29000	-10.00	20230717	15350	70.03	20220930	2.84	N	101160	500	82 억	1386238	N	N	193	N	N
18	20230829	160749	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	750	2	2.98	2274682800	88692	68.11	25200	25950	25150	32650	17650	25150	25646.93	8.29	17016	25850	25500	25100	24750	24350	25300	24550	83	7500	500	18610	50	1	16510993	4276	10.30	2.30	12	0.54	2514.00	11274.00	29000	20230717	-10.69	15350	20220930	68.73	29000	-10.69	20230717	17750	45.92	20230103	29000	-10.69	20230717	15350	68.73	20220930	2.88	N	101160	500	82 억	1369498	N	N	193	N	N
19	20230829	150935	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25850	700	2	2.78	2134287100	83273	63.95	25200	25900	25150	32650	17650	25150	25630.00	8.29	16966	25850	25500	25100	24750	24350	25300	24550	83	7500	500	18610	50	1	16510993	4268	10.28	2.29	12	0.50	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.88	N	101160	500	82 억	1369498	N	N	25	N	N
20	20230829	141044	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25750	600	2	2.39	1889372250	73777	56.65	25200	25900	25150	32650	17650	25150	25609.23	8.29	15698	25850	25500	25100	24750	24350	25300	24550	83	7500	500	18610	50	1	16510993	4252	10.24	2.28	12	0.45	2514.00	11274.00	29000	20230717	-11.21	15350	20220930	67.75	29000	-11.21	20230717	17750	45.07	20230103	29000	-11.21	20230717	15350	67.75	20220930	2.88	N	101160	500	82 억	1369498	N	N	25	N	N
21	20230829	130956	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25850	700	2	2.78	1540553050	60219	46.24	25200	25900	25150	32650	17650	25150	25582.51	8.29	19477	25850	25500	25100	24750	24350	25300	24550	83	7500	500	18610	50	1	16510993	4268	10.28	2.29	12	0.36	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.88	N	101160	500	82 억	1369498	N	N	25	N	N
22	20230829	121032	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	550	2	2.19	1336828500	52319	40.18	25200	25800	25150	32650	17650	25150	25551.49	8.29	17262	25850	25500	25100	24750	24350	25300	24550	83	7500	500	18610	50	1	16510993	4243	10.22	2.28	12	0.32	2514.00	11274.00	29000	20230717	-11.38	15350	20220930	67.43	29000	-11.38	20230717	17750	44.79	20230103	29000	-11.38	20230717	15350	67.43	20220930	2.88	N	101160	500	82 억	1369498	N	N	25	N	N
23	20230829	111700	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25750	600	2	2.39	1139617550	44660	34.30	25200	25800	25150	32650	17650	25150	25517.63	8.29	12713	25850	25500	25100	24750	24350	25300	24550	83	7500	500	18610	50	1	16510993	4252	10.24	2.28	12	0.27	2514.00	11274.00	29000	20230717	-11.21	15350	20220930	67.75	29000	-11.21	20230717	17750	45.07	20230103	29000	-11.21	20230717	15350	67.75	20220930	2.88	N	101160	500	82 억	1369498	N	N	25	N	N
24	20230829	101126	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	400	2	1.59	769715450	30223	23.21	25200	25700	25150	32650	17650	25150	25467.87	8.29	8173	25850	25500	25100	24750	24350	25300	24550	83	7500	500	18610	50	1	16510993	4219	10.16	2.27	12	0.18	2514.00	11274.00	29000	20230717	-11.90	15350	20220930	66.45	29000	-11.90	20230717	17750	43.94	20230103	29000	-11.90	20230717	15350	66.45	20220930	2.88	N	101160	500	82 억	1369498	N	N	25	N	N
25	20230829	090734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	150	2	0.60	169374150	6695	5.14	25200	25450	25150	32650	17650	25150	25298.60	8.29	1572	25850	25500	25100	24750	24350	25300	24550	83	7500	500	18610	50	1	16510993	4177	10.06	2.24	12	0.04	2514.00	11274.00	29000	20230717	-12.76	15350	20220930	64.82	29000	-12.76	20230717	17750	42.54	20230103	29000	-12.76	20230717	15350	64.82	20220930	2.88	N	101160	500	82 억	1369498	N	N	25	N	N
26	20230828	160726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-150	5	-0.59	3252987800	129998	111.81	25400	25450	24700	32850	17750	25300	25023.13	8.37	-14159	26133	25716	25433	25016	24733	25575	24875	83	7550	500	18720	50	1	16510993	4153	10.00	2.23	12	0.79	2514.00	11274.00	29000	20230717	-13.28	15350	20220930	63.84	29000	-13.28	20230717	17750	41.69	20230103	29000	-13.28	20230717	15350	63.84	20220930	2.96	N	101160	500	82 억	1382004	N	N	25	N	N
27	20230828	150736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	-200	5	-0.79	3128346750	125038	107.55	25400	25450	24700	32850	17750	25300	25019.17	8.37	-13823	26133	25716	25433	25016	24733	25575	24875	83	7550	500	18720	50	1	16510993	4144	9.98	2.23	12	0.76	2514.00	11274.00	29000	20230717	-13.45	15350	20220930	63.52	29000	-13.45	20230717	17750	41.41	20230103	29000	-13.45	20230717	15350	63.52	20220930	2.96	N	101160	500	82 억	1382004	N	N	27	N	N
28	20230828	140736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	-250	5	-0.99	2734272300	109282	93.99	25400	25450	24700	32850	17750	25300	25020.34	8.37	-19172	26133	25716	25433	25016	24733	25575	24875	83	7550	500	18720	50	1	16510993	4136	9.96	2.22	12	0.66	2514.00	11274.00	29000	20230717	-13.62	15350	20220930	63.19	29000	-13.62	20230717	17750	41.13	20230103	29000	-13.62	20230717	15350	63.19	20220930	2.96	N	101160	500	82 억	1382004	N	N	27	N	N
29	20230828	130742	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-150	5	-0.59	2149167350	85910	73.89	25400	25450	24700	32850	17750	25300	25016.50	8.37	-21713	26133	25716	25433	25016	24733	25575	24875	83	7550	500	18720	50	1	16510993	4153	10.00	2.23	12	0.52	2514.00	11274.00	29000	20230717	-13.28	15350	20220930	63.84	29000	-13.28	20230717	17750	41.69	20230103	29000	-13.28	20230717	15350	63.84	20220930	2.96	N	101160	500	82 억	1382004	N	N	27	N	N
30	20230828	120734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	-50	5	-0.20	2033218000	81297	69.92	25400	25450	24700	32850	17750	25300	25009.75	8.37	-22080	26133	25716	25433	25016	24733	25575	24875	83	7550	500	18720	50	1	16510993	4169	10.04	2.24	12	0.49	2514.00	11274.00	29000	20230717	-12.93	15350	20220930	64.50	29000	-12.93	20230717	17750	42.25	20230103	29000	-12.93	20230717	15350	64.50	20220930	2.96	N	101160	500	82 억	1382004	N	N	27	N	N
31	20230828	110729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	-250	5	-0.99	1735260150	69454	59.74	25400	25450	24700	32850	17750	25300	24984.31	8.37	-19070	26133	25716	25433	25016	24733	25575	24875	83	7550	500	18720	50	1	16510993	4136	9.96	2.22	12	0.42	2514.00	11274.00	29000	20230717	-13.62	15350	20220930	63.19	29000	-13.62	20230717	17750	41.13	20230103	29000	-13.62	20230717	15350	63.19	20220930	2.96	N	101160	500	82 억	1382004	N	N	27	N	N
32	20230828	100725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-450	5	-1.78	1110726350	44350	38.15	25400	25450	24750	32850	17750	25300	25044.56	8.37	-11171	26133	25716	25433	25016	24733	25575	24875	83	7550	500	18720	50	1	16510993	4103	9.88	2.20	12	0.27	2514.00	11274.00	29000	20230717	-14.31	15350	20220930	61.89	29000	-14.31	20230717	17750	40.00	20230103	29000	-14.31	20230717	15350	61.89	20220930	2.96	N	101160	500	82 억	1382004	N	N	27	N	N
33	20230828	090736	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-150	5	-0.59	238446750	9422	8.10	25400	25450	25150	32850	17750	25300	25307.45	8.37	-755	26133	25716	25433	25016	24733	25575	24875	83	7550	500	18720	50	1	16510993	4153	10.00	2.23	12	0.06	2514.00	11274.00	29000	20230717	-13.28	15350	20220930	63.84	29000	-13.28	20230717	17750	41.69	20230103	29000	-13.28	20230717	15350	63.84	20220930	2.96	N	101160	500	82 억	1382004	N	N	27	N	N
34	20230825	160731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	-850	5	-3.25	2947525850	116039	73.56	25500	25850	25150	33950	18350	26150	25401.42	8.45	-14479	27516	26832	26416	25732	25316	26625	25525	83	7800	500	19350	50	1	16510993	4177	10.06	2.24	12	0.70	2514.00	11274.00	29000	20230717	-12.76	15350	20220930	64.82	29000	-12.76	20230717	17750	42.54	20230103	29000	-12.76	20230717	15350	64.82	20220930	2.86	N	101160	500	82 억	1394665	N	N	27	N	N
35	20230825	150734	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	-750	5	-2.87	2720428250	107103	67.90	25500	25850	25150	33950	18350	26150	25400.11	8.45	-13566	27516	26832	26416	25732	25316	26625	25525	83	7800	500	19350	50	1	16510993	4194	10.10	2.25	12	0.65	2514.00	11274.00	29000	20230717	-12.41	15350	20220930	65.47	29000	-12.41	20230717	17750	43.10	20230103	29000	-12.41	20230717	15350	65.47	20220930	2.86	N	101160	500	82 억	1394665	N	N	253	N	N
36	20230825	140732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25300	-850	5	-3.25	2210919500	86955	55.13	25500	25850	25200	33950	18350	26150	25426.02	8.45	-12122	27516	26832	26416	25732	25316	26625	25525	83	7800	500	19350	50	1	16510993	4177	10.06	2.24	12	0.53	2514.00	11274.00	29000	20230717	-12.76	15350	20220930	64.82	29000	-12.76	20230717	17750	42.54	20230103	29000	-12.76	20230717	15350	64.82	20220930	2.86	N	101160	500	82 억	1394665	N	N	253	N	N
37	20230825	130728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	-700	5	-2.68	1885203600	74093	46.97	25500	25850	25200	33950	18350	26150	25443.75	8.45	-13585	27516	26832	26416	25732	25316	26625	25525	83	7800	500	19350	50	1	16510993	4202	10.12	2.26	12	0.45	2514.00	11274.00	29000	20230717	-12.24	15350	20220930	65.80	29000	-12.24	20230717	17750	43.38	20230103	29000	-12.24	20230717	15350	65.80	20220930	2.86	N	101160	500	82 억	1394665	N	N	253	N	N
38	20230825	120729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	-800	5	-3.06	1486118400	58298	36.96	25500	25850	25300	33950	18350	26150	25491.76	8.45	-11954	27516	26832	26416	25732	25316	26625	25525	83	7800	500	19350	50	1	16510993	4186	10.08	2.25	12	0.35	2514.00	11274.00	29000	20230717	-12.59	15350	20220930	65.15	29000	-12.59	20230717	17750	42.82	20230103	29000	-12.59	20230717	15350	65.15	20220930	2.86	N	101160	500	82 억	1394665	N	N	253	N	N
39	20230825	110731	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	-750	5	-2.87	1207723000	47351	30.02	25500	25850	25300	33950	18350	26150	25505.75	8.45	-7708	27516	26832	26416	25732	25316	26625	25525	83	7800	500	19350	50	1	16510993	4194	10.10	2.25	12	0.29	2514.00	11274.00	29000	20230717	-12.41	15350	20220930	65.47	29000	-12.41	20230717	17750	43.10	20230103	29000	-12.41	20230717	15350	65.47	20220930	2.86	N	101160	500	82 억	1394665	N	N	253	N	N
40	20230825	100732	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	-600	5	-2.29	675036750	26380	16.72	25500	25850	25450	33950	18350	26150	25588.96	8.45	-5175	27516	26832	26416	25732	25316	26625	25525	83	7800	500	19350	50	1	16510993	4219	10.16	2.27	12	0.16	2514.00	11274.00	29000	20230717	-11.90	15350	20220930	66.45	29000	-11.90	20230717	17750	43.94	20230103	29000	-11.90	20230717	15350	66.45	20220930	2.86	N	101160	500	82 억	1394665	N	N	253	N	N
41	20230825	090729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25750	-400	5	-1.53	270995950	10606	6.72	25500	25800	25450	33950	18350	26150	25551.19	8.45	360	27516	26832	26416	25732	25316	26625	25525	83	7800	500	19350	50	1	16510993	4252	10.24	2.28	12	0.06	2514.00	11274.00	29000	20230717	-11.21	15350	20220930	67.75	29000	-11.21	20230717	17750	45.07	20230103	29000	-11.21	20230717	15350	67.75	20220930	2.86	N	101160	500	82 억	1394665	N	N	253	N	N
42	20230824	160725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26150	250	2	0.97	4146663100	156510	102.49	26450	27100	26000	33650	18150	25900	26494.89	8.33	18154	26866	26382	25866	25382	24866	26625	25625	83	7750	500	19160	50	1	16510993	4318	10.40	2.32	12	0.95	2514.00	11274.00	29000	20230717	-9.83	15350	20220930	70.36	29000	-9.83	20230717	17750	47.32	20230103	29000	-9.83	20230717	15350	70.36	20220930	2.87	N	101160	500	82 억	1375310	N	N	253	N	N
43	20230824	150723	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26250	350	2	1.35	4058390950	153139	100.28	26450	27100	26000	33650	18150	25900	26501.35	8.33	18194	26866	26382	25866	25382	24866	26625	25625	83	7750	500	19160	50	1	16510993	4334	10.44	2.33	12	0.93	2514.00	11274.00	29000	20230717	-9.48	15350	20220930	71.01	29000	-9.48	20230717	17750	47.89	20230103	29000	-9.48	20230717	15350	71.01	20220930	2.87	N	101160	500	82 억	1375310	N	N	0	N	N
44	20230824	140725	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	300	2	1.16	3408109350	128250	83.98	26450	27100	26050	33650	18150	25900	26573.95	8.33	14933	26866	26382	25866	25382	24866	26625	25625	83	7750	500	19160	50	1	16510993	4326	10.42	2.32	12	0.78	2514.00	11274.00	29000	20230717	-9.66	15350	20220930	70.68	29000	-9.66	20230717	17750	47.61	20230103	29000	-9.66	20230717	15350	70.68	20220930	2.87	N	101160	500	82 억	1375310	N	N	0	N	N
45	20230824	130728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26250	350	2	1.35	3198138700	120232	78.73	26450	27100	26050	33650	18150	25900	26599.73	8.33	16204	26866	26382	25866	25382	24866	26625	25625	83	7750	500	19160	50	1	16510993	4334	10.44	2.33	12	0.73	2514.00	11274.00	29000	20230717	-9.48	15350	20220930	71.01	29000	-9.48	20230717	17750	47.89	20230103	29000	-9.48	20230717	15350	71.01	20220930	2.87	N	101160	500	82 억	1375310	N	N	0	N	N
46	20230824	120729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26300	400	2	1.54	2897651900	108755	71.22	26450	27100	26050	33650	18150	25900	26643.85	8.33	18397	26866	26382	25866	25382	24866	26625	25625	83	7750	500	19160	50	1	16510993	4342	10.46	2.33	12	0.66	2514.00	11274.00	29000	20230717	-9.31	15350	20220930	71.34	29000	-9.31	20230717	17750	48.17	20230103	29000	-9.31	20230717	15350	71.34	20220930	2.87	N	101160	500	82 억	1375310	N	N	0	N	N
47	20230824	110728	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26550	650	2	2.51	2363457750	88507	57.96	26450	27100	26300	33650	18150	25900	26703.63	8.33	17860	26866	26382	25866	25382	24866	26625	25625	83	7750	500	19160	50	1	16510993	4384	10.56	2.35	12	0.54	2514.00	11274.00	29000	20230717	-8.45	15350	20220930	72.96	29000	-8.45	20230717	17750	49.58	20230103	29000	-8.45	20230717	15350	72.96	20220930	2.87	N	101160	500	82 억	1375310	N	N	0	N	N
48	20230824	100724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	950	2	3.67	2081170750	77921	51.02	26450	27100	26300	33650	18150	25900	26708.73	8.33	17229	26866	26382	25866	25382	24866	26625	25625	83	7750	500	19160	50	1	16510993	4433	10.68	2.38	12	0.47	2514.00	11274.00	29000	20230717	-7.41	15350	20220930	74.92	29000	-7.41	20230717	17750	51.27	20230103	29000	-7.41	20230717	15350	74.92	20220930	2.87	N	101160	500	82 억	1375310	N	N	0	N	N
49	20230824	090726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26450	550	2	2.12	544245050	20538	13.45	26450	26750	26300	33650	18150	25900	26499.42	8.33	3078	26866	26382	25866	25382	24866	26625	25625	83	7750	500	19160	50	1	16510993	4367	10.52	2.35	12	0.12	2514.00	11274.00	29000	20230717	-8.79	15350	20220930	72.31	29000	-8.79	20230717	17750	49.01	20230103	29000	-8.79	20230717	15350	72.31	20220930	2.87	N	101160	500	82 억	1375310	N	N	0	N	N
50	20230823	160721	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-50	5	-0.19	3934397200	152378	87.60	25850	26350	25350	33700	18200	25950	25819.70	7.96	23838	27883	26916	26183	25216	24483	26550	24850	83	7750	500	19200	50	1	16510993	4276	10.30	2.30	12	0.92	2514.00	11274.00	29000	20230717	-10.69	15350	20220930	68.73	29000	-10.69	20230717	17750	45.92	20230103	29000	-10.69	20230717	15350	68.73	20220930	2.84	N	101160	500	82 억	1313812	N	N	8	N	N
51	20230823	150722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	0	3	0.00	3694246850	143136	82.28	25850	26350	25350	33700	18200	25950	25809.33	7.96	21807	27883	26916	26183	25216	24483	26550	24850	83	7750	500	19200	50	1	16510993	4285	10.32	2.30	12	0.87	2514.00	11274.00	29000	20230717	-10.52	15350	20220930	69.06	29000	-10.52	20230717	17750	46.20	20230103	29000	-10.52	20230717	15350	69.06	20220930	2.84	N	101160	500	82 억	1313812	N	N	8	N	N
52	20230823	140726	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	0	3	0.00	3353748450	129970	74.71	25850	26350	25350	33700	18200	25950	25804.00	7.96	27712	27883	26916	26183	25216	24483	26550	24850	83	7750	500	19200	50	1	16510993	4285	10.32	2.30	12	0.79	2514.00	11274.00	29000	20230717	-10.52	15350	20220930	69.06	29000	-10.52	20230717	17750	46.20	20230103	29000	-10.52	20230717	15350	69.06	20220930	2.84	N	101160	500	82 억	1313812	N	N	8	N	N
53	20230823	130721	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25800	-150	5	-0.58	3090282350	119749	68.84	25850	26350	25350	33700	18200	25950	25806.31	7.96	31024	27883	26916	26183	25216	24483	26550	24850	83	7750	500	19200	50	1	16510993	4260	10.26	2.29	12	0.73	2514.00	11274.00	29000	20230717	-11.03	15350	20220930	68.08	29000	-11.03	20230717	17750	45.35	20230103	29000	-11.03	20230717	15350	68.08	20220930	2.84	N	101160	500	82 억	1313812	N	N	8	N	N
54	20230823	120727	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25850	-100	5	-0.39	2305501150	89229	51.29	25850	26350	25350	33700	18200	25950	25838.00	7.96	16117	27883	26916	26183	25216	24483	26550	24850	83	7750	500	19200	50	1	16510993	4268	10.28	2.29	12	0.54	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.84	N	101160	500	82 억	1313812	N	N	8	N	N
55	20230823	110722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-50	5	-0.19	2162971250	83748	48.14	25850	26350	25350	33700	18200	25950	25827.11	7.96	16616	27883	26916	26183	25216	24483	26550	24850	83	7750	500	19200	50	1	16510993	4276	10.30	2.30	12	0.51	2514.00	11274.00	29000	20230717	-10.69	15350	20220930	68.73	29000	-10.69	20230717	17750	45.92	20230103	29000	-10.69	20230717	15350	68.73	20220930	2.84	N	101160	500	82 억	1313812	N	N	8	N	N
56	20230823	100722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25800	-150	5	-0.58	1723116750	66696	38.34	25850	26350	25350	33700	18200	25950	25835.35	7.96	21248	27883	26916	26183	25216	24483	26550	24850	83	7750	500	19200	50	1	16510993	4260	10.26	2.29	12	0.40	2514.00	11274.00	29000	20230717	-11.03	15350	20220930	68.08	29000	-11.03	20230717	17750	45.35	20230103	29000	-11.03	20230717	15350	68.08	20220930	2.84	N	101160	500	82 억	1313812	N	N	8	N	N
57	20230823	090729	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	-350	5	-1.35	275067400	10759	6.18	25850	25850	25350	33700	18200	25950	25565.55	7.96	609	27883	26916	26183	25216	24483	26550	24850	83	7750	500	19200	50	1	16510993	4227	10.18	2.27	12	0.07	2514.00	11274.00	29000	20230717	-11.72	15350	20220930	66.78	29000	-11.72	20230717	17750	44.23	20230103	29000	-11.72	20230717	15350	66.78	20220930	2.84	N	101160	500	82 억	1313812	N	N	8	N	N
58	20230822	160718	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	-450	5	-1.70	4526311600	173079	123.38	26800	27150	25450	34300	18500	26400	26151.78	8.01	-14770	27566	26982	26566	25982	25566	26775	25775	83	7900	500	19530	50	1	16510993	4285	10.32	2.30	12	1.05	2514.00	11274.00	29000	20230717	-10.52	15350	20220930	69.06	29000	-10.52	20230717	17750	46.20	20230103	29000	-10.52	20230717	15350	69.06	20220930	3.12	N	101160	500	82 억	1322314	N	N	8	N	N
59	20230822	150720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25650	-750	5	-2.84	4065739300	155378	110.76	26800	27150	25450	34300	18500	26400	26166.76	8.01	-9999	27566	26982	26566	25982	25566	26775	25775	83	7900	500	19530	50	1	16510993	4235	10.20	2.28	12	0.94	2514.00	11274.00	29000	20230717	-11.55	15350	20220930	67.10	29000	-11.55	20230717	17750	44.51	20230103	29000	-11.55	20230717	15350	67.10	20220930	3.12	N	101160	500	82 억	1322314	N	N	0	N	N
60	20230822	140721	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	-700	5	-2.65	3432542650	130644	93.13	26800	27150	25650	34300	18500	26400	26274.02	8.01	-5457	27566	26982	26566	25982	25566	26775	25775	83	7900	500	19530	50	1	16510993	4243	10.22	2.28	12	0.79	2514.00	11274.00	29000	20230717	-11.38	15350	20220930	67.43	29000	-11.38	20230717	17750	44.79	20230103	29000	-11.38	20230717	15350	67.43	20220930	3.12	N	101160	500	82 억	1322314	N	N	0	N	N
61	20230822	130717	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	-300	5	-1.14	2853774300	108236	77.15	26800	27150	25800	34300	18500	26400	26366.22	8.01	2879	27566	26982	26566	25982	25566	26775	25775	83	7900	500	19530	50	1	16510993	4309	10.38	2.32	12	0.66	2514.00	11274.00	29000	20230717	-10.00	15350	20220930	70.03	29000	-10.00	20230717	17750	47.04	20230103	29000	-10.00	20230717	15350	70.03	20220930	3.12	N	101160	500	82 억	1322314	N	N	0	N	N
62	20230822	120707	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	-350	5	-1.33	2560040850	96965	69.12	26800	27150	25800	34300	18500	26400	26401.70	8.01	5029	27566	26982	26566	25982	25566	26775	25775	83	7900	500	19530	50	1	16510993	4301	10.36	2.31	12	0.59	2514.00	11274.00	29000	20230717	-10.17	15350	20220930	69.71	29000	-10.17	20230717	17750	46.76	20230103	29000	-10.17	20230717	15350	69.71	20220930	3.12	N	101160	500	82 억	1322314	N	N	0	N	N
63	20230822	110717	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	-400	5	-1.52	2184123150	82511	58.82	26800	27150	25800	34300	18500	26400	26470.69	8.01	2500	27566	26982	26566	25982	25566	26775	25775	83	7900	500	19530	50	1	16510993	4293	10.34	2.31	12	0.50	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	3.12	N	101160	500	82 억	1322314	N	N	0	N	N
64	20230822	100713	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26450	50	2	0.19	1273423550	47590	33.92	26800	27150	26300	34300	18500	26400	26758.22	8.01	7690	27566	26982	26566	25982	25566	26775	25775	83	7900	500	19530	50	1	16510993	4367	10.52	2.35	12	0.29	2514.00	11274.00	29000	20230717	-8.79	15350	20220930	72.31	29000	-8.79	20230717	17750	49.01	20230103	29000	-8.79	20230717	15350	72.31	20220930	3.12	N	101160	500	82 억	1322314	N	N	0	N	N
65	20230822	090718	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	500	2	1.89	538233150	19980	14.24	26800	27150	26600	34300	18500	26400	26938.60	8.01	8656	27566	26982	26566	25982	25566	26775	25775	83	7900	500	19530	50	1	16510993	4441	10.70	2.39	12	0.12	2514.00	11274.00	29000	20230717	-7.24	15350	20220930	75.24	29000	-7.24	20230717	17750	51.55	20230103	29000	-7.24	20230717	15350	75.24	20220930	3.12	N	101160	500	82 억	1322314	N	N	0	N	N
66	20230821	160714	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26400	-400	5	-1.49	3691097200	139397	55.32	26900	27150	26150	34800	18800	26800	26477.69	8.17	-27404	28000	27400	26900	26300	25800	27150	26050	83	8000	500	19830	50	1	16510993	4359	10.50	2.34	12	0.84	2514.00	11274.00	29000	20230717	-8.97	15350	20220930	71.99	29000	-8.97	20230717	17750	48.73	20230103	29000	-8.97	20230717	15350	71.99	20220930	2.98	N	101160	500	82 억	1348886	N	N	106	N	N
67	20230821	150720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26450	-350	5	-1.31	3564139550	134584	53.41	26900	27150	26150	34800	18800	26800	26481.23	8.17	-26984	28000	27400	26900	26300	25800	27150	26050	83	8000	500	19830	50	1	16510993	4367	10.52	2.35	12	0.82	2514.00	11274.00	29000	20230717	-8.79	15350	20220930	72.31	29000	-8.79	20230717	17750	49.01	20230103	29000	-8.79	20230717	15350	72.31	20220930	2.98	N	101160	500	82 억	1348886	N	N	106	N	N
68	20230821	140717	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26350	-450	5	-1.68	2779725900	104795	41.59	26900	27150	26150	34800	18800	26800	26523.80	8.17	-25342	28000	27400	26900	26300	25800	27150	26050	83	8000	500	19830	50	1	16510993	4351	10.48	2.34	12	0.63	2514.00	11274.00	29000	20230717	-9.14	15350	20220930	71.66	29000	-9.14	20230717	17750	48.45	20230103	29000	-9.14	20230717	15350	71.66	20220930	2.98	N	101160	500	82 억	1348886	N	N	106	N	N
69	20230821	130724	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26450	-350	5	-1.31	2216890900	83370	33.08	26900	27150	26250	34800	18800	26800	26589.49	8.17	-19998	28000	27400	26900	26300	25800	27150	26050	83	8000	500	19830	50	1	16510993	4367	10.52	2.35	12	0.50	2514.00	11274.00	29000	20230717	-8.79	15350	20220930	72.31	29000	-8.79	20230717	17750	49.01	20230103	29000	-8.79	20230717	15350	72.31	20220930	2.98	N	101160	500	82 억	1348886	N	N	106	N	N
70	20230821	120721	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	-300	5	-1.12	2104802200	79127	31.40	26900	27150	26250	34800	18800	26800	26598.79	8.17	-18644	28000	27400	26900	26300	25800	27150	26050	83	8000	500	19830	50	1	16510993	4375	10.54	2.35	12	0.48	2514.00	11274.00	29000	20230717	-8.62	15350	20220930	72.64	29000	-8.62	20230717	17750	49.30	20230103	29000	-8.62	20230717	15350	72.64	20220930	2.98	N	101160	500	82 억	1348886	N	N	106	N	N
71	20230821	110716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26550	-250	5	-0.93	1919381450	72121	28.62	26900	27150	26250	34800	18800	26800	26611.80	8.17	-20182	28000	27400	26900	26300	25800	27150	26050	83	8000	500	19830	50	1	16510993	4384	10.56	2.35	12	0.44	2514.00	11274.00	29000	20230717	-8.45	15350	20220930	72.96	29000	-8.45	20230717	17750	49.58	20230103	29000	-8.45	20230717	15350	72.96	20220930	2.98	N	101160	500	82 억	1348886	N	N	106	N	N
72	20230821	100715	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26550	-250	5	-0.93	1447183500	54238	21.52	26900	27150	26350	34800	18800	26800	26680.79	8.17	-21236	28000	27400	26900	26300	25800	27150	26050	83	8000	500	19830	50	1	16510993	4384	10.56	2.35	12	0.33	2514.00	11274.00	29000	20230717	-8.45	15350	20220930	72.96	29000	-8.45	20230717	17750	49.58	20230103	29000	-8.45	20230717	15350	72.96	20220930	2.98	N	101160	500	82 억	1348886	N	N	106	N	N
73	20230821	090722	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26500	-300	5	-1.12	387150400	14519	5.76	26900	26950	26450	34800	18800	26800	26659.32	8.17	-8091	28000	27400	26900	26300	25800	27150	26050	83	8000	500	19830	50	1	16510993	4375	10.54	2.35	12	0.09	2514.00	11274.00	29000	20230717	-8.62	15350	20220930	72.64	29000	-8.62	20230717	17750	49.30	20230103	29000	-8.62	20230717	15350	72.64	20220930	2.98	N	101160	500	82 억	1348886	N	N	106	N	N
74	20230818	160716	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-600	5	-2.19	6745783100	251488	63.84	26950	27500	26400	35600	19200	27400	26823.49	8.28	-14324	29566	28482	26816	25732	24066	29025	26275	83	8200	500	20270	50	1	16510993	4425	10.66	2.38	12	1.52	2514.00	11274.00	29000	20230717	-7.59	15350	20220930	74.59	29000	-7.59	20230717	17750	50.99	20230103	29000	-7.59	20230717	15350	74.59	20220930	2.86	N	101160	500	82 억	1367111	N	N	106	N	N
75	20230818	150709	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26700	-700	5	-2.55	6145906200	229075	58.15	26950	27500	26400	35600	19200	27400	26829.23	8.28	-8633	29566	28482	26816	25732	24066	29025	26275	83	8200	500	20270	50	1	16510993	4408	10.62	2.37	12	1.39	2514.00	11274.00	29000	20230717	-7.93	15350	20220930	73.94	29000	-7.93	20230717	17750	50.42	20230103	29000	-7.93	20230717	15350	73.94	20220930	2.86	N	101160	500	82 억	1367111	N	N	136	N	N
76	20230818	140714	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26600	-800	5	-2.92	5245972150	195105	49.52	26950	27500	26450	35600	19200	27400	26887.94	8.28	-1675	29566	28482	26816	25732	24066	29025	26275	83	8200	500	20270	50	1	16510993	4392	10.58	2.36	12	1.18	2514.00	11274.00	29000	20230717	-8.28	15350	20220930	73.29	29000	-8.28	20230717	17750	49.86	20230103	29000	-8.28	20230717	15350	73.29	20220930	2.86	N	101160	500	82 억	1367111	N	N	136	N	N
77	20230818	130709	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26800	-600	5	-2.19	4754300650	176723	44.86	26950	27500	26450	35600	19200	27400	26902.56	8.28	8138	29566	28482	26816	25732	24066	29025	26275	83	8200	500	20270	50	1	16510993	4425	10.66	2.38	12	1.07	2514.00	11274.00	29000	20230717	-7.59	15350	20220930	74.59	29000	-7.59	20230717	17750	50.99	20230103	29000	-7.59	20230717	15350	74.59	20220930	2.86	N	101160	500	82 억	1367111	N	N	136	N	N
78	20230818	120721	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26900	-500	5	-1.82	4562161450	169550	43.04	26950	27500	26450	35600	19200	27400	26907.47	8.28	9539	29566	28482	26816	25732	24066	29025	26275	83	8200	500	20270	50	1	16510993	4441	10.70	2.39	12	1.03	2514.00	11274.00	29000	20230717	-7.24	15350	20220930	75.24	29000	-7.24	20230717	17750	51.55	20230103	29000	-7.24	20230717	15350	75.24	20220930	2.86	N	101160	500	82 억	1367111	N	N	136	N	N
79	20230818	110712	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27050	-350	5	-1.28	3138824750	116198	29.49	26950	27500	26700	35600	19200	27400	27012.73	8.28	6524	29566	28482	26816	25732	24066	29025	26275	83	8200	500	20270	50	1	16510993	4466	10.76	2.40	12	0.70	2514.00	11274.00	29000	20230717	-6.72	15350	20220930	76.22	29000	-6.72	20230717	17750	52.39	20230103	29000	-6.72	20230717	15350	76.22	20220930	2.86	N	101160	500	82 억	1367111	N	N	136	N	N
80	20230818	100715	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27100	-300	5	-1.09	2149741350	79781	20.25	26950	27350	26700	35600	19200	27400	26945.53	8.28	8686	29566	28482	26816	25732	24066	29025	26275	83	8200	500	20270	50	1	16510993	4474	10.78	2.40	12	0.48	2514.00	11274.00	29000	20230717	-6.55	15350	20220930	76.55	29000	-6.55	20230717	17750	52.68	20230103	29000	-6.55	20230717	15350	76.55	20220930	2.86	N	101160	500	82 억	1367111	N	N	136	N	N
81	20230818	090717	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27000	-400	5	-1.46	470799750	17473	4.44	26950	27000	26750	35600	19200	27400	26944.41	8.28	3985	29566	28482	26816	25732	24066	29025	26275	83	8200	500	20270	50	1	16510993	4458	10.74	2.39	12	0.11	2514.00	11274.00	29000	20230717	-6.90	15350	20220930	75.90	29000	-6.90	20230717	17750	52.11	20230103	29000	-6.90	20230717	15350	75.90	20220930	2.86	N	101160	500	82 억	1367111	N	N	136	N	N
82	20230817	160715	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27400	1600	2	6.20	10562806100	393211	95.82	25350	27900	25150	33500	18100	25800	26861.80	8.09	33695	28333	27066	26333	25066	24333	26700	24700	83	7700	500	19090	50	1	16510993	4524	10.90	2.43	12	2.38	2514.00	11274.00	29000	20230717	-5.52	15350	20220930	78.50	29000	-5.52	20230717	17750	54.37	20230103	29000	-5.52	20230717	15350	78.50	20220930	2.52	N	101160	500	82 억	1336163	N	N	136	N	N
83	20230817	150720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27300	1500	2	5.81	10305932450	383827	93.53	25350	27900	25150	33500	18100	25800	26850.64	8.09	32628	28333	27066	26333	25066	24333	26700	24700	83	7700	500	19090	50	1	16510993	4508	10.86	2.42	12	2.32	2514.00	11274.00	29000	20230717	-5.86	15350	20220930	77.85	29000	-5.86	20230717	17750	53.80	20230103	29000	-5.86	20230717	15350	77.85	20220930	2.52	N	101160	500	82 억	1336163	N	N	25	N	N
84	20230817	140714	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	27550	1750	2	6.78	8916155200	333191	81.19	25350	27900	25150	33500	18100	25800	26760.08	8.09	27020	28333	27066	26333	25066	24333	26700	24700	83	7700	500	19090	50	1	16510993	4549	10.96	2.44	12	2.02	2514.00	11274.00	29000	20230717	-5.00	15350	20220930	79.48	29000	-5.00	20230717	17750	55.21	20230103	29000	-5.00	20230717	15350	79.48	20220930	2.52	N	101160	500	82 억	1336163	N	N	25	N	N
85	20230817	130711	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26550	750	2	2.91	3861723100	148908	36.29	25350	26550	25150	33500	18100	25800	25933.68	8.09	12128	28333	27066	26333	25066	24333	26700	24700	83	7700	500	19090	50	1	16510993	4384	10.56	2.35	12	0.90	2514.00	11274.00	29000	20230717	-8.45	15350	20220930	72.96	29000	-8.45	20230717	17750	49.58	20230103	29000	-8.45	20230717	15350	72.96	20220930	2.52	N	101160	500	82 억	1336163	N	N	25	N	N
86	20230817	120714	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	400	2	1.55	3172283700	122796	29.92	25350	26500	25150	33500	18100	25800	25833.79	8.09	9320	28333	27066	26333	25066	24333	26700	24700	83	7700	500	19090	50	1	16510993	4326	10.42	2.32	12	0.74	2514.00	11274.00	29000	20230717	-9.66	15350	20220930	70.68	29000	-9.66	20230717	17750	47.61	20230103	29000	-9.66	20230717	15350	70.68	20220930	2.52	N	101160	500	82 억	1336163	N	N	25	N	N
87	20230817	110714	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26400	600	2	2.33	2808645000	108979	26.56	25350	26500	25150	33500	18100	25800	25772.33	8.09	12225	28333	27066	26333	25066	24333	26700	24700	83	7700	500	19090	50	1	16510993	4359	10.50	2.34	12	0.66	2514.00	11274.00	29000	20230717	-8.97	15350	20220930	71.99	29000	-8.97	20230717	17750	48.73	20230103	29000	-8.97	20230717	15350	71.99	20220930	2.52	N	101160	500	82 억	1336163	N	N	25	N	N
88	20230817	100710	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26050	250	2	0.97	1578303650	62130	15.14	25350	26050	25150	33500	18100	25800	25402.82	8.09	777	28333	27066	26333	25066	24333	26700	24700	83	7700	500	19090	50	1	16510993	4301	10.36	2.31	12	0.38	2514.00	11274.00	29000	20230717	-10.17	15350	20220930	69.71	29000	-10.17	20230717	17750	46.76	20230103	29000	-10.17	20230717	15350	69.71	20220930	2.52	N	101160	500	82 억	1336163	N	N	25	N	N
89	20230817	090708	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	-300	5	-1.16	362017800	14326	3.49	25350	25550	25150	33500	18100	25800	25267.53	8.09	-1277	28333	27066	26333	25066	24333	26700	24700	83	7700	500	19090	50	1	16510993	4210	10.14	2.26	12	0.09	2514.00	11274.00	29000	20230717	-12.07	15350	20220930	66.12	29000	-12.07	20230717	17750	43.66	20230103	29000	-12.07	20230717	15350	66.12	20220930	2.52	N	101160	500	82 억	1336163	N	N	25	N	N
90	20230816	160713	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25800	-1050	5	-3.91	10810958550	409854	81.64	26900	27600	25600	34900	18800	26850	26377.15	8.44	-34085	29183	28016	26633	25466	24083	28600	26050	83	8050	500	19860	50	1	16510993	4260	10.26	2.29	12	2.48	2514.00	11274.00	29000	20230717	-11.03	15350	20220930	68.08	29000	-11.03	20230717	17750	45.35	20230103	29000	-11.03	20230717	15350	68.08	20220930	2.60	N	101160	500	82 억	1393997	N	N	25	N	N
91	20230816	150715	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25800	-1050	5	-3.91	10487881600	397328	79.14	26900	27600	25600	34900	18800	26850	26395.35	8.44	-32936	29183	28016	26633	25466	24083	28600	26050	83	8050	500	19860	50	1	16510993	4260	10.26	2.29	12	2.41	2514.00	11274.00	29000	20230717	-11.03	15350	20220930	68.08	29000	-11.03	20230717	17750	45.35	20230103	29000	-11.03	20230717	15350	68.08	20220930	2.60	N	101160	500	82 억	1393997	N	N	1214	N	N
92	20230816	140712	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25800	-1050	5	-3.91	9486886950	358591	71.43	26900	27600	25700	34900	18800	26850	26455.36	8.44	-25009	29183	28016	26633	25466	24083	28600	26050	83	8050	500	19860	50	1	16510993	4260	10.26	2.29	12	2.17	2514.00	11274.00	29000	20230717	-11.03	15350	20220930	68.08	29000	-11.03	20230717	17750	45.35	20230103	29000	-11.03	20230717	15350	68.08	20220930	2.60	N	101160	500	82 억	1393997	N	N	1214	N	N
93	20230816	130710	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	-850	5	-3.17	8384060100	316087	62.96	26900	27600	25800	34900	18800	26850	26523.92	8.44	-12946	29183	28016	26633	25466	24083	28600	26050	83	8050	500	19860	50	1	16510993	4293	10.34	2.31	12	1.91	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	2.60	N	101160	500	82 억	1393997	N	N	1214	N	N
94	20230816	120720	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	-950	5	-3.54	7904262200	297571	59.27	26900	27600	25800	34900	18800	26850	26562.04	8.44	-3188	29183	28016	26633	25466	24083	28600	26050	83	8050	500	19860	50	1	16510993	4276	10.30	2.30	12	1.80	2514.00	11274.00	29000	20230717	-10.69	15350	20220930	68.73	29000	-10.69	20230717	17750	45.92	20230103	29000	-10.69	20230717	15350	68.73	20220930	2.60	N	101160	500	82 억	1393997	N	N	1214	N	N
95	20230816	110717	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26100	-750	5	-2.79	7156619050	268733	53.53	26900	27600	25900	34900	18800	26850	26630.48	8.44	11328	29183	28016	26633	25466	24083	28600	26050	83	8050	500	19860	50	1	16510993	4309	10.38	2.32	12	1.63	2514.00	11274.00	29000	20230717	-10.00	15350	20220930	70.03	29000	-10.00	20230717	17750	47.04	20230103	29000	-10.00	20230717	15350	70.03	20220930	2.60	N	101160	500	82 억	1393997	N	N	1214	N	N
96	20230816	100715	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26350	-500	5	-1.86	5358730450	199897	39.82	26900	27600	26200	34900	18800	26850	26807.33	8.44	12042	29183	28016	26633	25466	24083	28600	26050	83	8050	500	19860	50	1	16510993	4351	10.48	2.34	12	1.21	2514.00	11274.00	29000	20230717	-9.14	15350	20220930	71.66	29000	-9.14	20230717	17750	48.45	20230103	29000	-9.14	20230717	15350	71.66	20220930	2.60	N	101160	500	82 억	1393997	N	N	1214	N	N
97	20230816	090712	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	0	3	0.00	1361540250	50057	9.97	26900	27600	26850	34900	18800	26850	27203.98	8.44	-2523	29183	28016	26633	25466	24083	28600	26050	83	8050	500	19860	50	1	16510993	4433	10.68	2.38	12	0.30	2514.00	11274.00	29000	20230717	-7.41	15350	20220930	74.92	29000	-7.41	20230717	17750	51.27	20230103	29000	-7.41	20230717	15350	74.92	20220930	2.60	N	101160	500	82 억	1393997	N	N	1214	N	N
98	20230814	160705	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26850	1350	2	5.29	13136038100	494753	285.05	25300	27800	25250	33150	17850	25500	26549.95	8.69	-40495	26566	26032	25266	24732	23966	26300	25000	83	7650	500	18870	50	1	16510993	4433	10.68	2.38	12	3.00	2514.00	11274.00	29000	20230717	-7.41	15350	20220930	74.92	29000	-7.41	20230717	17750	51.27	20230103	29000	-7.41	20230717	15350	74.92	20220930	2.72	N	101160	500	82 억	1434823	N	N	1214	N	N
99	20230814	150703	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26950	1450	2	5.69	11717890500	441736	254.50	25300	27800	25250	33150	17850	25500	26527.17	8.69	-39999	26566	26032	25266	24732	23966	26300	25000	83	7650	500	18870	50	1	16510993	4450	10.72	2.39	12	2.68	2514.00	11274.00	29000	20230717	-7.07	15350	20220930	75.57	29000	-7.07	20230717	17750	51.83	20230103	29000	-7.07	20230717	15350	75.57	20220930	2.72	N	101160	500	82 억	1434823	N	N	0	N	N
100	20230814	140704	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25650	150	2	0.59	3385628200	132050	76.08	25300	26100	25250	33150	17850	25500	25639.11	8.69	-6631	26566	26032	25266	24732	23966	26300	25000	83	7650	500	18870	50	1	16510993	4235	10.20	2.28	12	0.80	2514.00	11274.00	29000	20230717	-11.55	15350	20220930	67.10	29000	-11.55	20230717	17750	44.51	20230103	29000	-11.55	20230717	15350	67.10	20220930	2.72	N	101160	500	82 억	1434823	N	N	0	N	N
101	20230814	130658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	50	2	0.20	2919080100	113866	65.60	25300	26100	25250	33150	17850	25500	25636.23	8.69	-9423	26566	26032	25266	24732	23966	26300	25000	83	7650	500	18870	50	1	16510993	4219	10.16	2.27	12	0.69	2514.00	11274.00	29000	20230717	-11.90	15350	20220930	66.45	29000	-11.90	20230717	17750	43.94	20230103	29000	-11.90	20230717	15350	66.45	20220930	2.72	N	101160	500	82 억	1434823	N	N	0	N	N
102	20230814	120702	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	0	3	0.00	2586473950	100862	58.11	25300	26100	25250	33150	17850	25500	25643.85	8.69	-9460	26566	26032	25266	24732	23966	26300	25000	83	7650	500	18870	50	1	16510993	4210	10.14	2.26	12	0.61	2514.00	11274.00	29000	20230717	-12.07	15350	20220930	66.12	29000	-12.07	20230717	17750	43.66	20230103	29000	-12.07	20230717	15350	66.12	20220930	2.72	N	101160	500	82 억	1434823	N	N	0	N	N
103	20230814	110658	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	-50	5	-0.20	2169452650	84481	48.67	25300	26100	25250	33150	17850	25500	25680.01	8.69	-12333	26566	26032	25266	24732	23966	26300	25000	83	7650	500	18870	50	1	16510993	4202	10.12	2.26	12	0.51	2514.00	11274.00	29000	20230717	-12.24	15350	20220930	65.80	29000	-12.24	20230717	17750	43.38	20230103	29000	-12.24	20230717	15350	65.80	20220930	2.72	N	101160	500	82 억	1434823	N	N	0	N	N
104	20230814	100700	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25900	400	2	1.57	1304000700	50839	29.29	25300	25950	25250	33150	17850	25500	25649.95	8.69	-4387	26566	26032	25266	24732	23966	26300	25000	83	7650	500	18870	50	1	16510993	4276	10.30	2.30	12	0.31	2514.00	11274.00	29000	20230717	-10.69	15350	20220930	68.73	29000	-10.69	20230717	17750	45.92	20230103	29000	-10.69	20230717	15350	68.73	20220930	2.72	N	101160	500	82 억	1434823	N	N	0	N	N
105	20230814	090659	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	-100	5	-0.39	286734950	11298	6.51	25300	25650	25250	33150	17850	25500	25378.05	8.69	-3028	26566	26032	25266	24732	23966	26300	25000	83	7650	500	18870	50	1	16510993	4194	10.10	2.25	12	0.07	2514.00	11274.00	29000	20230717	-12.41	15350	20220930	65.47	29000	-12.41	20230717	17750	43.10	20230103	29000	-12.41	20230717	15350	65.47	20220930	2.72	N	101160	500	82 억	1434823	N	N	0	N	N
106	20230811	160659	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	1250	2	5.15	4404643050	173443	121.74	24500	25800	24500	31500	17000	24250	25399.14	8.69	1880	24816	24532	24316	24032	23816	24425	23925	83	7250	500	17940	50	1	16510993	4210	10.14	2.26	12	1.05	2514.00	11274.00	29000	20230717	-12.07	15350	20220930	66.12	29000	-12.07	20230717	17750	43.66	20230103	29000	-12.07	20230717	15350	66.12	20220930	2.73	N	101160	500	82 억	1434177	N	N	31	N	N
107	20230811	150654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	1250	2	5.15	4301050200	169380	118.89	24500	25800	24500	31500	17000	24250	25396.87	8.69	1582	24816	24532	24316	24032	23816	24425	23925	83	7250	500	17940	50	1	16510993	4210	10.14	2.26	12	1.03	2514.00	11274.00	29000	20230717	-12.07	15350	20220930	66.12	29000	-12.07	20230717	17750	43.66	20230103	29000	-12.07	20230717	15350	66.12	20220930	2.73	N	101160	500	82 억	1434177	N	N	31	N	N
108	20230811	140654	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25550	1300	2	5.36	3792594350	149499	104.94	24500	25800	24500	31500	17000	24250	25373.10	8.69	3644	24816	24532	24316	24032	23816	24425	23925	83	7250	500	17940	50	1	16510993	4219	10.16	2.27	12	0.91	2514.00	11274.00	29000	20230717	-11.90	15350	20220930	66.45	29000	-11.90	20230717	17750	43.94	20230103	29000	-11.90	20230717	15350	66.45	20220930	2.73	N	101160	500	82 억	1434177	N	N	31	N	N
109	20230811	130652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25700	1450	2	5.98	3211298750	126845	89.04	24500	25750	24500	31500	17000	24250	25321.67	8.69	7522	24816	24532	24316	24032	23816	24425	23925	83	7250	500	17940	50	1	16510993	4243	10.22	2.28	12	0.77	2514.00	11274.00	29000	20230717	-11.38	15350	20220930	67.43	29000	-11.38	20230717	17750	44.79	20230103	29000	-11.38	20230717	15350	67.43	20220930	2.73	N	101160	500	82 억	1434177	N	N	31	N	N
110	20230811	120648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	1350	2	5.57	2655583300	105178	73.83	24500	25700	24500	31500	17000	24250	25254.06	8.69	12940	24816	24532	24316	24032	23816	24425	23925	83	7250	500	17940	50	1	16510993	4227	10.18	2.27	12	0.64	2514.00	11274.00	29000	20230717	-11.72	15350	20220930	66.78	29000	-11.72	20230717	17750	44.23	20230103	29000	-11.72	20230717	15350	66.78	20220930	2.73	N	101160	500	82 억	1434177	N	N	31	N	N
111	20230811	110647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	1250	2	5.15	2196700800	87222	61.22	24500	25650	24500	31500	17000	24250	25191.49	8.69	12369	24816	24532	24316	24032	23816	24425	23925	83	7250	500	17940	50	1	16510993	4210	10.14	2.26	12	0.53	2514.00	11274.00	29000	20230717	-12.07	15350	20220930	66.12	29000	-12.07	20230717	17750	43.66	20230103	29000	-12.07	20230717	15350	66.12	20220930	2.73	N	101160	500	82 억	1434177	N	N	31	N	N
112	20230811	100645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	1000	2	4.12	1505162900	60138	42.21	24500	25450	24500	31500	17000	24250	25036.14	8.69	12215	24816	24532	24316	24032	23816	24425	23925	83	7250	500	17940	50	1	16510993	4169	10.04	2.24	12	0.36	2514.00	11274.00	29000	20230717	-12.93	15350	20220930	64.50	29000	-12.93	20230717	17750	42.25	20230103	29000	-12.93	20230717	15350	64.50	20220930	2.73	N	101160	500	82 억	1434177	N	N	31	N	N
113	20230811	090652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	400	2	1.65	212096200	8636	6.06	24500	24800	24500	31500	17000	24250	24582.07	8.69	137	24816	24532	24316	24032	23816	24425	23925	83	7250	500	17940	50	1	16510993	4070	9.81	2.19	12	0.05	2514.00	11274.00	29000	20230717	-15.00	15350	20220930	60.59	29000	-15.00	20230717	17750	38.87	20230103	29000	-15.00	20230717	15350	60.59	20220930	2.73	N	101160	500	82 억	1434177	N	N	31	N	N
114	20230810	160647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-550	5	-2.22	3434469750	141148	202.69	24550	24600	24100	32200	17400	24800	24332.73	8.53	22292	25533	25166	24783	24416	24033	25350	24600	83	7400	500	18350	50	1	16510993	4004	9.65	2.15	12	0.85	2514.00	11274.00	29000	20230717	-16.38	15350	20220930	57.98	29000	-16.38	20230717	17750	36.62	20230103	29000	-16.38	20230717	15350	57.98	20220930	2.69	N	101160	500	82 억	1409113	N	N	31	N	N
115	20230810	150644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	-600	5	-2.42	3298585550	135553	194.65	24550	24600	24100	32200	17400	24800	24334.29	8.53	21812	25533	25166	24783	24416	24033	25350	24600	83	7400	500	18350	50	1	16510993	3996	9.63	2.15	12	0.82	2514.00	11274.00	29000	20230717	-16.55	15350	20220930	57.65	29000	-16.55	20230717	17750	36.34	20230103	29000	-16.55	20230717	15350	57.65	20220930	2.69	N	101160	500	82 억	1409113	N	N	11	N	N
116	20230810	140644	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24450	-350	5	-1.41	2225535650	91378	131.22	24550	24600	24100	32200	17400	24800	24355.27	8.53	9251	25533	25166	24783	24416	24033	25350	24600	83	7400	500	18350	50	1	16510993	4037	9.73	2.17	12	0.55	2514.00	11274.00	29000	20230717	-15.69	15350	20220930	59.28	29000	-15.69	20230717	17750	37.75	20230103	29000	-15.69	20230717	15350	59.28	20220930	2.69	N	101160	500	82 억	1409113	N	N	11	N	N
117	20230810	130639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24350	-450	5	-1.81	1916947300	78710	113.03	24550	24600	24100	32200	17400	24800	24354.56	8.53	6962	25533	25166	24783	24416	24033	25350	24600	83	7400	500	18350	50	1	16510993	4020	9.69	2.16	12	0.48	2514.00	11274.00	29000	20230717	-16.03	15350	20220930	58.63	29000	-16.03	20230717	17750	37.18	20230103	29000	-16.03	20230717	15350	58.63	20220930	2.69	N	101160	500	82 억	1409113	N	N	11	N	N
118	20230810	120650	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	-400	5	-1.61	1804753900	74099	106.40	24550	24600	24100	32200	17400	24800	24355.98	8.53	7012	25533	25166	24783	24416	24033	25350	24600	83	7400	500	18350	50	1	16510993	4029	9.71	2.16	12	0.45	2514.00	11274.00	29000	20230717	-15.86	15350	20220930	58.96	29000	-15.86	20230717	17750	37.46	20230103	29000	-15.86	20230717	15350	58.96	20220930	2.69	N	101160	500	82 억	1409113	N	N	11	N	N
119	20230810	110651	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24400	-400	5	-1.61	1353741800	55674	79.95	24550	24600	24100	32200	17400	24800	24315.51	8.53	-5509	25533	25166	24783	24416	24033	25350	24600	83	7400	500	18350	50	1	16510993	4029	9.71	2.16	12	0.34	2514.00	11274.00	29000	20230717	-15.86	15350	20220930	58.96	29000	-15.86	20230717	17750	37.46	20230103	29000	-15.86	20230717	15350	58.96	20220930	2.69	N	101160	500	82 억	1409113	N	N	11	N	N
120	20230810	100647	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24200	-600	5	-2.42	799080700	32839	47.16	24550	24600	24100	32200	17400	24800	24333.28	8.53	-11662	25533	25166	24783	24416	24033	25350	24600	83	7400	500	18350	50	1	16510993	3996	9.63	2.15	12	0.20	2514.00	11274.00	29000	20230717	-16.55	15350	20220930	57.65	29000	-16.55	20230717	17750	36.34	20230103	29000	-16.55	20230717	15350	57.65	20220930	2.69	N	101160	500	82 억	1409113	N	N	11	N	N
121	20230810	090655	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24250	-550	5	-2.22	263165100	10847	15.58	24550	24550	24100	32200	17400	24800	24261.56	8.53	-6732	25533	25166	24783	24416	24033	25350	24600	83	7400	500	18350	50	1	16510993	4004	9.65	2.15	12	0.07	2514.00	11274.00	29000	20230717	-16.38	15350	20220930	57.98	29000	-16.38	20230717	17750	36.62	20230103	29000	-16.38	20230717	15350	57.98	20220930	2.69	N	101160	500	82 억	1409113	N	N	11	N	N
122	20230809	160645	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	150	2	0.61	1722139350	69469	70.89	24600	25150	24400	32000	17300	24650	24790.01	8.54	-2072	25816	25232	24916	24332	24016	25075	24175	83	7350	500	18240	50	1	16510993	4095	9.86	2.20	12	0.42	2514.00	11274.00	29000	20230717	-14.48	15350	20220930	61.56	29000	-14.48	20230717	17750	39.72	20230103	29000	-14.48	20230717	15350	61.56	20220930	2.74	N	101160	500	82 억	1409617	N	N	11	N	N
123	20230809	150637	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	200	2	0.81	1678780250	67722	69.11	24600	25150	24400	32000	17300	24650	24789.29	8.54	-2033	25816	25232	24916	24332	24016	25075	24175	83	7350	500	18240	50	1	16510993	4103	9.88	2.20	12	0.41	2514.00	11274.00	29000	20230717	-14.31	15350	20220930	61.89	29000	-14.31	20230717	17750	40.00	20230103	29000	-14.31	20230717	15350	61.89	20220930	2.74	N	101160	500	82 억	1409617	N	N	31	N	N
124	20230809	140637	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	200	2	0.81	1478529750	59671	60.89	24600	25150	24400	32000	17300	24650	24778.03	8.54	-1034	25816	25232	24916	24332	24016	25075	24175	83	7350	500	18240	50	1	16510993	4103	9.88	2.20	12	0.36	2514.00	11274.00	29000	20230717	-14.31	15350	20220930	61.89	29000	-14.31	20230717	17750	40.00	20230103	29000	-14.31	20230717	15350	61.89	20220930	2.74	N	101160	500	82 억	1409617	N	N	31	N	N
125	20230809	130651	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	450	2	1.83	1274913700	51543	52.60	24600	25150	24400	32000	17300	24650	24734.95	8.54	2252	25816	25232	24916	24332	24016	25075	24175	83	7350	500	18240	50	1	16510993	4144	9.98	2.23	12	0.31	2514.00	11274.00	29000	20230717	-13.45	15350	20220930	63.52	29000	-13.45	20230717	17750	41.41	20230103	29000	-13.45	20230717	15350	63.52	20220930	2.74	N	101160	500	82 억	1409617	N	N	31	N	N
126	20230809	120648	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	400	2	1.62	1121496750	45425	46.36	24600	25100	24400	32000	17300	24650	24688.98	8.54	4198	25816	25232	24916	24332	24016	25075	24175	83	7350	500	18240	50	1	16510993	4136	9.96	2.22	12	0.28	2514.00	11274.00	29000	20230717	-13.62	15350	20220930	63.19	29000	-13.62	20230717	17750	41.13	20230103	29000	-13.62	20230717	15350	63.19	20220930	2.74	N	101160	500	82 억	1409617	N	N	31	N	N
127	20230809	110646	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	200	2	0.81	930363950	37747	38.52	24600	25000	24400	32000	17300	24650	24647.36	8.54	4555	25816	25232	24916	24332	24016	25075	24175	83	7350	500	18240	50	1	16510993	4103	9.88	2.20	12	0.23	2514.00	11274.00	29000	20230717	-14.31	15350	20220930	61.89	29000	-14.31	20230717	17750	40.00	20230103	29000	-14.31	20230717	15350	61.89	20220930	2.74	N	101160	500	82 억	1409617	N	N	31	N	N
128	20230809	100636	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	200	2	0.81	675079200	27458	28.02	24600	24850	24400	32000	17300	24650	24585.88	8.54	2865	25816	25232	24916	24332	24016	25075	24175	83	7350	500	18240	50	1	16510993	4103	9.88	2.20	12	0.17	2514.00	11274.00	29000	20230717	-14.31	15350	20220930	61.89	29000	-14.31	20230717	17750	40.00	20230103	29000	-14.31	20230717	15350	61.89	20220930	2.74	N	101160	500	82 억	1409617	N	N	31	N	N
129	20230809	090638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-50	5	-0.20	44265250	1797	1.83	24600	24800	24550	32000	17300	24650	24632.86	8.54	126	25816	25232	24916	24332	24016	25075	24175	83	7350	500	18240	50	1	16510993	4062	9.79	2.18	12	0.01	2514.00	11274.00	29000	20230717	-15.17	15350	20220930	60.26	29000	-15.17	20230717	17750	38.59	20230103	29000	-15.17	20230717	15350	60.26	20220930	2.74	N	101160	500	82 억	1409617	N	N	31	N	N
130	20230808	160652	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	-400	5	-1.60	2429562550	97592	99.70	25300	25500	24600	32550	17550	25050	24895.98	8.66	-20168	26183	25616	25083	24516	23983	25900	24800	83	7500	500	18530	50	1	16510993	4070	9.81	2.19	12	0.59	2514.00	11274.00	29000	20230717	-15.00	15350	20220930	60.59	29000	-15.00	20230717	17750	38.87	20230103	29000	-15.00	20230717	15350	60.59	20220930	2.65	N	101160	500	82 억	1429454	N	N	31	N	N
131	20230808	150643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-350	5	-1.40	2289419250	91923	93.91	25300	25500	24600	32550	17550	25050	24905.84	8.66	-21021	26183	25616	25083	24516	23983	25900	24800	83	7500	500	18530	50	1	16510993	4078	9.82	2.19	12	0.56	2514.00	11274.00	29000	20230717	-14.83	15350	20220930	60.91	29000	-14.83	20230717	17750	39.15	20230103	29000	-14.83	20230717	15350	60.91	20220930	2.65	N	101160	500	82 억	1429454	N	N	356	N	N
132	20230808	140640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	-300	5	-1.20	1849911000	74122	75.72	25300	25500	24650	32550	17550	25050	24957.65	8.66	-22639	26183	25616	25083	24516	23983	25900	24800	83	7500	500	18530	50	1	16510993	4086	9.84	2.20	12	0.45	2514.00	11274.00	29000	20230717	-14.66	15350	20220930	61.24	29000	-14.66	20230717	17750	39.44	20230103	29000	-14.66	20230717	15350	61.24	20220930	2.65	N	101160	500	82 억	1429454	N	N	356	N	N
133	20230808	130633	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-200	5	-0.80	1395886300	55830	57.03	25300	25500	24700	32550	17550	25050	25002.44	8.66	-21147	26183	25616	25083	24516	23983	25900	24800	83	7500	500	18530	50	1	16510993	4103	9.88	2.20	12	0.34	2514.00	11274.00	29000	20230717	-14.31	15350	20220930	61.89	29000	-14.31	20230717	17750	40.00	20230103	29000	-14.31	20230717	15350	61.89	20220930	2.65	N	101160	500	82 억	1429454	N	N	356	N	N
134	20230808	120639	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-200	5	-0.80	1212310200	48436	49.48	25300	25500	24700	32550	17550	25050	25029.11	8.66	-19192	26183	25616	25083	24516	23983	25900	24800	83	7500	500	18530	50	1	16510993	4103	9.88	2.20	12	0.29	2514.00	11274.00	29000	20230717	-14.31	15350	20220930	61.89	29000	-14.31	20230717	17750	40.00	20230103	29000	-14.31	20230717	15350	61.89	20220930	2.65	N	101160	500	82 억	1429454	N	N	356	N	N
135	20230808	110630	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-200	5	-0.80	1009096450	40266	41.13	25300	25500	24700	32550	17550	25050	25060.76	8.66	-15843	26183	25616	25083	24516	23983	25900	24800	83	7500	500	18530	50	1	16510993	4103	9.88	2.20	12	0.24	2514.00	11274.00	29000	20230717	-14.31	15350	20220930	61.89	29000	-14.31	20230717	17750	40.00	20230103	29000	-14.31	20230717	15350	61.89	20220930	2.65	N	101160	500	82 억	1429454	N	N	356	N	N
136	20230808	100642	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	50	2	0.20	698775000	27750	28.35	25300	25500	24900	32550	17550	25050	25181.08	8.66	-13174	26183	25616	25083	24516	23983	25900	24800	83	7500	500	18530	50	1	16510993	4144	9.98	2.23	12	0.17	2514.00	11274.00	29000	20230717	-13.45	15350	20220930	63.52	29000	-13.45	20230717	17750	41.41	20230103	29000	-13.45	20230717	15350	63.52	20220930	2.65	N	101160	500	82 억	1429454	N	N	356	N	N
137	20230808	090643	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25400	350	2	1.40	131277900	5193	5.30	25300	25500	25000	32550	17550	25050	25279.78	8.66	-1690	26183	25616	25083	24516	23983	25900	24800	83	7500	500	18530	50	1	16510993	4194	10.10	2.25	12	0.03	2514.00	11274.00	29000	20230717	-12.41	15350	20220930	65.47	29000	-12.41	20230717	17750	43.10	20230103	29000	-12.41	20230717	15350	65.47	20220930	2.65	N	101160	500	82 억	1429454	N	N	356	N	N
138	20230807	160637	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	-50	5	-0.20	2447418750	97312	101.62	24950	25650	24550	32600	17600	25100	25150.59	8.65	121	25566	25332	24916	24682	24266	25450	24800	83	7500	500	18570	50	1	16510993	4136	9.96	2.22	12	0.59	2514.00	11274.00	29000	20230717	-13.62	15350	20220930	63.19	29000	-13.62	20230717	17750	41.13	20230103	29000	-13.62	20230717	15350	63.19	20220930	2.62	N	101160	500	82 억	1428787	N	N	356	N	N
139	20230807	150638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	-50	5	-0.20	2304467000	91609	95.66	24950	25650	24550	32600	17600	25100	25155.47	8.65	390	25566	25332	24916	24682	24266	25450	24800	83	7500	500	18570	50	1	16510993	4136	9.96	2.22	12	0.55	2514.00	11274.00	29000	20230717	-13.62	15350	20220930	63.19	29000	-13.62	20230717	17750	41.13	20230103	29000	-13.62	20230717	15350	63.19	20220930	2.62	N	101160	500	82 억	1428787	N	N	11	N	N
140	20230807	140640	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	-50	5	-0.20	1744013100	69191	72.25	24950	25650	24550	32600	17600	25100	25205.78	8.65	-3799	25566	25332	24916	24682	24266	25450	24800	83	7500	500	18570	50	1	16510993	4136	9.96	2.22	12	0.42	2514.00	11274.00	29000	20230717	-13.62	15350	20220930	63.19	29000	-13.62	20230717	17750	41.13	20230103	29000	-13.62	20230717	15350	63.19	20220930	2.62	N	101160	500	82 억	1428787	N	N	11	N	N
141	20230807	130634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25450	350	2	1.39	1487487600	58999	61.61	24950	25650	24550	32600	17600	25100	25212.08	8.65	-2530	25566	25332	24916	24682	24266	25450	24800	83	7500	500	18570	50	1	16510993	4202	10.12	2.26	12	0.36	2514.00	11274.00	29000	20230717	-12.24	15350	20220930	65.80	29000	-12.24	20230717	17750	43.38	20230103	29000	-12.24	20230717	15350	65.80	20220930	2.62	N	101160	500	82 억	1428787	N	N	11	N	N
142	20230807	120633	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	400	2	1.59	1200544550	47745	49.86	24950	25600	24550	32600	17600	25100	25144.93	8.65	-3759	25566	25332	24916	24682	24266	25450	24800	83	7500	500	18570	50	1	16510993	4210	10.14	2.26	12	0.29	2514.00	11274.00	29000	20230717	-12.07	15350	20220930	66.12	29000	-12.07	20230717	17750	43.66	20230103	29000	-12.07	20230717	15350	66.12	20220930	2.62	N	101160	500	82 억	1428787	N	N	11	N	N
143	20230807	110629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25350	250	2	1.00	814186800	32570	34.01	24950	25450	24550	32600	17600	25100	24998.06	8.65	-5827	25566	25332	24916	24682	24266	25450	24800	83	7500	500	18570	50	1	16510993	4186	10.08	2.25	12	0.20	2514.00	11274.00	29000	20230717	-12.59	15350	20220930	65.15	29000	-12.59	20230717	17750	42.82	20230103	29000	-12.59	20230717	15350	65.15	20220930	2.62	N	101160	500	82 억	1428787	N	N	11	N	N
144	20230807	100635	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	-100	5	-0.40	489398100	19689	20.56	24950	25150	24550	32600	17600	25100	24856.42	8.65	-5721	25566	25332	24916	24682	24266	25450	24800	83	7500	500	18570	50	1	16510993	4128	9.94	2.22	12	0.12	2514.00	11274.00	29000	20230717	-13.79	15350	20220930	62.87	29000	-13.79	20230717	17750	40.85	20230103	29000	-13.79	20230717	15350	62.87	20220930	2.62	N	101160	500	82 억	1428787	N	N	11	N	N
145	20230807	090634	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24650	-450	5	-1.79	52357850	2115	2.21	24950	24950	24550	32600	17600	25100	24755.48	8.65	-977	25566	25332	24916	24682	24266	25450	24800	83	7500	500	18570	50	1	16510993	4070	9.81	2.19	12	0.01	2514.00	11274.00	29000	20230717	-15.00	15350	20220930	60.59	29000	-15.00	20230717	17750	38.87	20230103	29000	-15.00	20230717	15350	60.59	20220930	2.62	N	101160	500	82 억	1428787	N	N	11	N	N
146	20230804	160629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	100	2	0.40	2367971800	95545	73.11	25000	25150	24500	32500	17500	25000	24783.52	8.75	-15771	25633	25316	24883	24566	24133	25475	24725	83	7500	500	18500	50	1	16510993	4144	9.98	2.23	12	0.58	2514.00	11274.00	29000	20230717	-13.45	15350	20220930	63.52	29000	-13.45	20230717	17750	41.41	20230103	29000	-13.45	20230717	15350	63.52	20220930	2.61	N	101160	500	82 억	1444402	N	N	11	N	N
147	20230804	150629	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25100	100	2	0.40	2155178350	87051	66.61	25000	25100	24500	32500	17500	25000	24757.65	8.75	-11648	25633	25316	24883	24566	24133	25475	24725	83	7500	500	18500	50	1	16510993	4144	9.98	2.23	12	0.53	2514.00	11274.00	29000	20230717	-13.45	15350	20220930	63.52	29000	-13.45	20230717	17750	41.41	20230103	29000	-13.45	20230717	15350	63.52	20220930	2.61	N	101160	500	82 억	1444402	N	N	14	N	N
148	20230804	140638	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-150	5	-0.60	1700129200	68827	52.67	25000	25000	24500	32500	17500	25000	24701.49	8.75	-1450	25633	25316	24883	24566	24133	25475	24725	83	7500	500	18500	50	1	16510993	4103	9.88	2.20	12	0.42	2514.00	11274.00	29000	20230717	-14.31	15350	20220930	61.89	29000	-14.31	20230717	17750	40.00	20230103	29000	-14.31	20230717	15350	61.89	20220930	2.61	N	101160	500	82 억	1444402	N	N	14	N	N
149	20230804	130627	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-150	5	-0.60	1598683000	64735	49.54	25000	25000	24500	32500	17500	25000	24695.81	8.75	-242	25633	25316	24883	24566	24133	25475	24725	83	7500	500	18500	50	1	16510993	4103	9.88	2.20	12	0.39	2514.00	11274.00	29000	20230717	-14.31	15350	20220930	61.89	29000	-14.31	20230717	17750	40.00	20230103	29000	-14.31	20230717	15350	61.89	20220930	2.61	N	101160	500	82 억	1444402	N	N	14	N	N
150	20230804	120627	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-300	5	-1.20	1397323150	56640	43.34	25000	25000	24500	32500	17500	25000	24670.25	8.75	3180	25633	25316	24883	24566	24133	25475	24725	83	7500	500	18500	50	1	16510993	4078	9.82	2.19	12	0.34	2514.00	11274.00	29000	20230717	-14.83	15350	20220930	60.91	29000	-14.83	20230717	17750	39.15	20230103	29000	-14.83	20230717	15350	60.91	20220930	2.61	N	101160	500	82 억	1444402	N	N	14	N	N
151	20230804	110632	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24600	-400	5	-1.60	1036927250	41988	32.13	25000	25000	24500	32500	17500	25000	24695.80	8.75	5064	25633	25316	24883	24566	24133	25475	24725	83	7500	500	18500	50	1	16510993	4062	9.79	2.18	12	0.25	2514.00	11274.00	29000	20230717	-15.17	15350	20220930	60.26	29000	-15.17	20230717	17750	38.59	20230103	29000	-15.17	20230717	15350	60.26	20220930	2.61	N	101160	500	82 억	1444402	N	N	14	N	N
152	20230804	100623	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	-250	5	-1.00	597073150	24183	18.51	25000	25000	24500	32500	17500	25000	24689.79	8.75	2236	25633	25316	24883	24566	24133	25475	24725	83	7500	500	18500	50	1	16510993	4086	9.84	2.20	12	0.15	2514.00	11274.00	29000	20230717	-14.66	15350	20220930	61.24	29000	-14.66	20230717	17750	39.44	20230103	29000	-14.66	20230717	15350	61.24	20220930	2.61	N	101160	500	82 억	1444402	N	N	14	N	N
153	20230804	090622	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-300	5	-1.20	44009950	1777	1.36	25000	25000	24600	32500	17500	25000	24766.43	8.75	-430	25633	25316	24883	24566	24133	25475	24725	83	7500	500	18500	50	1	16510993	4078	9.82	2.19	12	0.01	2514.00	11274.00	29000	20230717	-14.83	15350	20220930	60.91	29000	-14.83	20230717	17750	39.15	20230103	29000	-14.83	20230717	15350	60.91	20220930	2.61	N	101160	500	82 억	1444402	N	N	14	N	N
154	20230803	160624	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25000	-150	5	-0.60	3215716000	129581	46.44	24900	25200	24450	32650	17650	25150	24815.98	8.69	6456	26783	25966	25283	24466	23783	25625	24125	83	7500	500	18610	50	1	16510993	4128	9.94	2.22	12	0.78	2514.00	11274.00	29000	20230717	-13.79	15350	20220930	62.87	29000	-13.79	20230717	17750	40.85	20230103	29000	-13.79	20230717	15350	62.87	20220930	2.56	N	101160	500	82 억	1434793	N	N	14	N	N
155	20230803	150627	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24950	-200	5	-0.80	3067214600	123633	44.31	24900	25200	24450	32650	17650	25150	24808.95	8.69	8365	26783	25966	25283	24466	23783	25625	24125	83	7500	500	18610	50	1	16510993	4119	9.92	2.21	12	0.75	2514.00	11274.00	29000	20230717	-13.97	15350	20220930	62.54	29000	-13.97	20230717	17750	40.56	20230103	29000	-13.97	20230717	15350	62.54	20220930	2.56	N	101160	500	82 억	1434793	N	N	0	N	N
156	20230803	140622	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	-400	5	-1.59	2862964650	115415	41.36	24900	25200	24450	32650	17650	25150	24805.74	8.69	7724	26783	25966	25283	24466	23783	25625	24125	83	7500	500	18610	50	1	16510993	4086	9.84	2.20	12	0.70	2514.00	11274.00	29000	20230717	-14.66	15350	20220930	61.24	29000	-14.66	20230717	17750	39.44	20230103	29000	-14.66	20230717	15350	61.24	20220930	2.56	N	101160	500	82 억	1434793	N	N	0	N	N
157	20230803	130626	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-350	5	-1.39	2263391200	91120	32.66	24900	25200	24550	32650	17650	25150	24839.57	8.69	-410	26783	25966	25283	24466	23783	25625	24125	83	7500	500	18610	50	1	16510993	4095	9.86	2.20	12	0.55	2514.00	11274.00	29000	20230717	-14.48	15350	20220930	61.56	29000	-14.48	20230717	17750	39.72	20230103	29000	-14.48	20230717	15350	61.56	20220930	2.56	N	101160	500	82 억	1434793	N	N	0	N	N
158	20230803	120628	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-450	5	-1.79	1830378150	73592	26.37	24900	25200	24550	32650	17650	25150	24871.86	8.69	-3896	26783	25966	25283	24466	23783	25625	24125	83	7500	500	18610	50	1	16510993	4078	9.82	2.19	12	0.45	2514.00	11274.00	29000	20230717	-14.83	15350	20220930	60.91	29000	-14.83	20230717	17750	39.15	20230103	29000	-14.83	20230717	15350	60.91	20220930	2.56	N	101160	500	82 억	1434793	N	N	0	N	N
159	20230803	110621	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24850	-300	5	-1.19	1386558650	55630	19.94	24900	25200	24600	32650	17650	25150	24924.54	8.69	-1251	26783	25966	25283	24466	23783	25625	24125	83	7500	500	18610	50	1	16510993	4103	9.88	2.20	12	0.34	2514.00	11274.00	29000	20230717	-14.31	15350	20220930	61.89	29000	-14.31	20230717	17750	40.00	20230103	29000	-14.31	20230717	15350	61.89	20220930	2.56	N	101160	500	82 억	1434793	N	N	0	N	N
160	20230803	100619	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25050	-100	5	-0.40	951377300	38213	13.69	24900	25150	24600	32650	17650	25150	24896.49	8.69	680	26783	25966	25283	24466	23783	25625	24125	83	7500	500	18610	50	1	16510993	4136	9.96	2.22	12	0.23	2514.00	11274.00	29000	20230717	-13.62	15350	20220930	63.19	29000	-13.62	20230717	17750	41.13	20230103	29000	-13.62	20230717	15350	63.19	20220930	2.56	N	101160	500	82 억	1434793	N	N	0	N	N
161	20230803	090618	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-350	5	-1.39	114486800	4604	1.65	24900	25000	24700	32650	17650	25150	24864.95	8.69	-1232	26783	25966	25283	24466	23783	25625	24125	83	7500	500	18610	50	1	16510993	4095	9.86	2.20	12	0.03	2514.00	11274.00	29000	20230717	-14.48	15350	20220930	61.56	29000	-14.48	20230717	17750	39.72	20230103	29000	-14.48	20230717	15350	61.56	20220930	2.56	N	101160	500	82 억	1434793	N	N	0	N	N
162	20230802	160623	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25150	-1050	5	-4.01	6949117000	277823	251.36	26100	26100	24600	34050	18350	26200	25012.50	9.02	-57399	27266	26732	26016	25482	24766	26825	25575	83	7850	500	19380	50	1	16510993	4153	10.00	2.23	12	1.68	2514.00	11274.00	29000	20230717	-13.28	15350	20220930	63.84	29000	-13.28	20230717	17750	41.69	20230103	29000	-13.28	20230717	15350	63.84	20220930	2.42	N	101160	500	82 억	1489543	N	N	0	N	N
163	20230802	150631	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24800	-1400	5	-5.34	6452020050	257943	233.38	26100	26100	24600	34050	18350	26200	25013.17	9.02	-52072	27266	26732	26016	25482	24766	26825	25575	83	7850	500	19380	50	1	16510993	4095	9.86	2.20	12	1.56	2514.00	11274.00	29000	20230717	-14.48	15350	20220930	61.56	29000	-14.48	20230717	17750	39.72	20230103	29000	-14.48	20230717	15350	61.56	20220930	2.42	N	101160	500	82 억	1489543	N	N	0	N	N
164	20230802	140625	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24700	-1500	5	-5.73	5685051600	227022	205.40	26100	26100	24600	34050	18350	26200	25041.65	9.02	-46264	27266	26732	26016	25482	24766	26825	25575	83	7850	500	19380	50	1	16510993	4078	9.82	2.19	12	1.37	2514.00	11274.00	29000	20230717	-14.83	15350	20220930	60.91	29000	-14.83	20230717	17750	39.15	20230103	29000	-14.83	20230717	15350	60.91	20220930	2.42	N	101160	500	82 억	1489543	N	N	0	N	N
165	20230802	130621	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24750	-1450	5	-5.53	4624146700	184095	166.56	26100	26100	24750	34050	18350	26200	25118.03	9.02	-42073	27266	26732	26016	25482	24766	26825	25575	83	7850	500	19380	50	1	16510993	4086	9.84	2.20	12	1.11	2514.00	11274.00	29000	20230717	-14.66	15350	20220930	61.24	29000	-14.66	20230717	17750	39.44	20230103	29000	-14.66	20230717	15350	61.24	20220930	2.42	N	101160	500	82 억	1489543	N	N	0	N	N
166	20230802	120616	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	-1300	5	-4.96	3873605750	153880	139.22	26100	26100	24800	34050	18350	26200	25172.63	9.02	-35979	27266	26732	26016	25482	24766	26825	25575	83	7850	500	19380	50	1	16510993	4111	9.90	2.21	12	0.93	2514.00	11274.00	29000	20230717	-14.14	15350	20220930	62.21	29000	-14.14	20230717	17750	40.28	20230103	29000	-14.14	20230717	15350	62.21	20220930	2.42	N	101160	500	82 억	1489543	N	N	0	N	N
167	20230802	110616	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	24900	-1300	5	-4.96	3308472600	131204	118.71	26100	26100	24800	34050	18350	26200	25215.95	9.02	-31721	27266	26732	26016	25482	24766	26825	25575	83	7850	500	19380	50	1	16510993	4111	9.90	2.21	12	0.79	2514.00	11274.00	29000	20230717	-14.14	15350	20220930	62.21	29000	-14.14	20230717	17750	40.28	20230103	29000	-14.14	20230717	15350	62.21	20220930	2.42	N	101160	500	82 억	1489543	N	N	0	N	N
168	20230802	100617	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25250	-950	5	-3.63	1434980400	56264	50.91	26100	26100	25250	34050	18350	26200	25503.92	9.02	-6191	27266	26732	26016	25482	24766	26825	25575	83	7850	500	19380	50	1	16510993	4169	10.04	2.24	12	0.34	2514.00	11274.00	29000	20230717	-12.93	15350	20220930	64.50	29000	-12.93	20230717	17750	42.25	20230103	29000	-12.93	20230717	15350	64.50	20220930	2.42	N	101160	500	82 억	1489543	N	N	0	N	N
169	20230802	090617	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25600	-600	5	-2.29	273970950	10676	9.66	26100	26100	25400	34050	18350	26200	25660.30	9.02	4401	27266	26732	26016	25482	24766	26825	25575	83	7850	500	19380	50	1	16510993	4227	10.18	2.27	12	0.06	2514.00	11274.00	29000	20230717	-11.72	15350	20220930	66.78	29000	-11.72	20230717	17750	44.23	20230103	29000	-11.72	20230717	15350	66.78	20220930	2.42	N	101160	500	82 억	1489543	N	N	0	N	N
170	20230801	160619	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	100	2	0.38	2838716400	110294	77.21	26200	26550	25300	33900	18300	26100	25737.23	9.03	-5589	27833	26966	26433	25566	25033	26700	25300	83	7800	500	19310	50	1	16510993	4326	10.42	2.32	12	0.67	2514.00	11274.00	29000	20230717	-9.66	15350	20220930	70.68	29000	-9.66	20230717	17750	47.61	20230103	29000	-9.66	20230717	15350	70.68	20220930	2.38	N	101160	500	82 억	1491122	N	N	19	N	N
171	20230801	150615	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26000	-100	5	-0.38	2694291450	104771	73.35	26200	26550	25300	33900	18300	26100	25716.00	9.03	-5289	27833	26966	26433	25566	25033	26700	25300	83	7800	500	19310	50	1	16510993	4293	10.34	2.31	12	0.63	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	2.38	N	101160	500	82 억	1491122	N	N	19	N	N
172	20230801	140627	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25850	-250	5	-0.96	2471245450	96130	67.30	26200	26550	25300	33900	18300	26100	25707.33	9.03	-8376	27833	26966	26433	25566	25033	26700	25300	83	7800	500	19310	50	1	16510993	4268	10.28	2.29	12	0.58	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.38	N	101160	500	82 억	1491122	N	N	19	N	N
173	20230801	130613	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25950	-150	5	-0.57	2224742400	86601	60.63	26200	26550	25300	33900	18300	26100	25689.57	9.03	-7288	27833	26966	26433	25566	25033	26700	25300	83	7800	500	19310	50	1	16510993	4285	10.32	2.30	12	0.52	2514.00	11274.00	29000	20230717	-10.52	15350	20220930	69.06	29000	-10.52	20230717	17750	46.20	20230103	29000	-10.52	20230717	15350	69.06	20220930	2.38	N	101160	500	82 억	1491122	N	N	19	N	N
174	20230801	120614	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	-600	5	-2.30	1686565400	65698	45.99	26200	26550	25300	33900	18300	26100	25671.49	9.03	-14943	27833	26966	26433	25566	25033	26700	25300	83	7800	500	19310	50	1	16510993	4210	10.14	2.26	12	0.40	2514.00	11274.00	29000	20230717	-12.07	15350	20220930	66.12	29000	-12.07	20230717	17750	43.66	20230103	29000	-12.07	20230717	15350	66.12	20220930	2.38	N	101160	500	82 억	1491122	N	N	19	N	N
175	20230801	110611	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	-600	5	-2.30	1332112150	51753	36.23	26200	26550	25350	33900	18300	26100	25739.81	9.03	-13490	27833	26966	26433	25566	25033	26700	25300	83	7800	500	19310	50	1	16510993	4210	10.14	2.26	12	0.31	2514.00	11274.00	29000	20230717	-12.07	15350	20220930	66.12	29000	-12.07	20230717	17750	43.66	20230103	29000	-12.07	20230717	15350	66.12	20220930	2.38	N	101160	500	82 억	1491122	N	N	19	N	N
176	20230801	100615	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	25500	-600	5	-2.30	874696900	33816	23.67	26200	26550	25350	33900	18300	26100	25866.36	9.03	-11965	27833	26966	26433	25566	25033	26700	25300	83	7800	500	19310	50	1	16510993	4210	10.14	2.26	12	0.20	2514.00	11274.00	29000	20230717	-12.07	15350	20220930	66.12	29000	-12.07	20230717	17750	43.66	20230103	29000	-12.07	20230717	15350	66.12	20220930	2.38	N	101160	500	82 억	1491122	N	N	19	N	N
177	20230801	090609	55	30.00	KOSDAQ	반도체	N	N	N	Y	40	N	26200	100	2	0.38	84261450	3226	2.26	26200	26250	26050	33900	18300	26100	26119.48	9.03	-1765	27833	26966	26433	25566	25033	26700	25300	83	7800	500	19310	50	1	16510993	4326	10.42	2.32	12	0.02	2514.00	11274.00	29000	20230717	-9.66	15350	20220930	70.68	29000	-9.66	20230717	17750	47.61	20230103	29000	-9.66	20230717	15350	70.68	20220930	2.38	N	101160	500	82 억	1491122	N	N	19	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History