KissMeData/200710/price/prices-20230801.csv at fa98fc3c7de98d10e7d70d07a3ca116385687d9d

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	foreignNetBuyingQuantity	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	160935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21850	150	2	0.69	2225138850	101976	78.53	21650	22050	21600	28200	15200	21700	21820.14	1.19	0	16952	22500	22100	21900	21500	21300	22000	21400	70	6500	500	13450	50	1	13427069	2934	49.10	1.71	12	0.76	445.00	12752.00	29300	20230721	-25.43	11550	20230103	89.18	29300	-25.43	20230721	11550	89.18	20230103	29300	-25.43	20230721	11550	89.18	20230103	4.70	N	200710	500	70 억	160201	N	N	24	N	N
3	20230831	151203	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21800	100	2	0.46	2142498400	98193	75.61	21650	22050	21600	28200	15200	21700	21819.27	1.19	0	16632	22500	22100	21900	21500	21300	22000	21400	70	6500	500	13450	50	1	13427069	2927	48.99	1.71	12	0.73	445.00	12752.00	29300	20230721	-25.60	11550	20230103	88.74	29300	-25.60	20230721	11550	88.74	20230103	29300	-25.60	20230721	11550	88.74	20230103	4.70	N	200710	500	70 억	160201	N	N	102	N	N
4	20230831	141311	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21900	200	2	0.92	1797546250	82399	63.45	21650	22050	21600	28200	15200	21700	21815.16	1.19	0	14446	22500	22100	21900	21500	21300	22000	21400	70	6500	500	13450	50	1	13427069	2941	49.21	1.72	12	0.61	445.00	12752.00	29300	20230721	-25.26	11550	20230103	89.61	29300	-25.26	20230721	11550	89.61	20230103	29300	-25.26	20230721	11550	89.61	20230103	4.70	N	200710	500	70 억	160201	N	N	102	N	N
5	20230831	131237	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	250	2	1.15	1423510050	65353	50.33	21650	22000	21600	28200	15200	21700	21781.88	1.19	0	10378	22500	22100	21900	21500	21300	22000	21400	70	6500	500	13450	50	1	13427069	2947	49.33	1.72	12	0.49	445.00	12752.00	29300	20230721	-25.09	11550	20230103	90.04	29300	-25.09	20230721	11550	90.04	20230103	29300	-25.09	20230721	11550	90.04	20230103	4.70	N	200710	500	70 억	160201	N	N	102	N	N
6	20230831	121319	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21800	100	2	0.46	1185295750	54446	41.93	21650	22000	21600	28200	15200	21700	21770.13	1.19	0	6812	22500	22100	21900	21500	21300	22000	21400	70	6500	500	13450	50	1	13427069	2927	48.99	1.71	12	0.41	445.00	12752.00	29300	20230721	-25.60	11550	20230103	88.74	29300	-25.60	20230721	11550	88.74	20230103	29300	-25.60	20230721	11550	88.74	20230103	4.70	N	200710	500	70 억	160201	N	N	102	N	N
7	20230831	111749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21700	0	3	0.00	936641300	43022	33.13	21650	22000	21600	28200	15200	21700	21771.24	1.19	0	5248	22500	22100	21900	21500	21300	22000	21400	70	6500	500	13450	50	1	13427069	2914	48.76	1.70	12	0.32	445.00	12752.00	29300	20230721	-25.94	11550	20230103	87.88	29300	-25.94	20230721	11550	87.88	20230103	29300	-25.94	20230721	11550	87.88	20230103	4.70	N	200710	500	70 억	160201	N	N	102	N	N
8	20230831	101405	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21750	50	2	0.23	780781000	35852	27.61	21650	22000	21600	28200	15200	21700	21777.92	1.19	0	6281	22500	22100	21900	21500	21300	22000	21400	70	6500	500	13450	50	1	13427069	2920	48.88	1.71	12	0.27	445.00	12752.00	29300	20230721	-25.77	11550	20230103	88.31	29300	-25.77	20230721	11550	88.31	20230103	29300	-25.77	20230721	11550	88.31	20230103	4.70	N	200710	500	70 억	160201	N	N	102	N	N
9	20230831	091235	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21900	200	2	0.92	140613850	6464	4.98	21650	21900	21600	28200	15200	21700	21753.49	1.19	0	1079	22500	22100	21900	21500	21300	22000	21400	70	6500	500	13450	50	1	13427069	2941	49.21	1.72	12	0.05	445.00	12752.00	29300	20230721	-25.26	11550	20230103	89.61	29300	-25.26	20230721	11550	89.61	20230103	29300	-25.26	20230721	11550	89.61	20230103	4.70	N	200710	500	70 억	160201	N	N	102	N	N
10	20230830	160939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21700	200	2	0.93	2835268400	128795	89.04	21950	22300	21700	27950	15050	21500	22014.59	1.10	0	12752	22133	21816	21533	21216	20933	21975	21375	70	6450	500	13330	50	1	13427069	2914	48.76	1.70	12	0.96	445.00	12752.00	29300	20230721	-25.94	11550	20230103	87.88	29300	-25.94	20230721	11550	87.88	20230103	29300	-25.94	20230721	11550	87.88	20230103	4.71	N	200710	500	70 억	147392	N	N	102	N	N
11	20230830	151139	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21850	350	2	1.63	2672815900	121324	83.88	21950	22300	21800	27950	15050	21500	22030.40	1.10	0	13248	22133	21816	21533	21216	20933	21975	21375	70	6450	500	13330	50	1	13427069	2934	49.10	1.71	12	0.90	445.00	12752.00	29300	20230721	-25.43	11550	20230103	89.18	29300	-25.43	20230721	11550	89.18	20230103	29300	-25.43	20230721	11550	89.18	20230103	4.71	N	200710	500	70 억	147392	N	N	0	N	N
12	20230830	141229	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21950	450	2	2.09	2357304050	106934	73.93	21950	22300	21800	27950	15050	21500	22044.48	1.10	0	15255	22133	21816	21533	21216	20933	21975	21375	70	6450	500	13330	50	1	13427069	2947	49.33	1.72	12	0.80	445.00	12752.00	29300	20230721	-25.09	11550	20230103	90.04	29300	-25.09	20230721	11550	90.04	20230103	29300	-25.09	20230721	11550	90.04	20230103	4.71	N	200710	500	70 억	147392	N	N	0	N	N
13	20230830	131221	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	600	2	2.79	2135778700	96886	66.98	21950	22300	21800	27950	15050	21500	22044.24	1.10	0	14715	22133	21816	21533	21216	20933	21975	21375	70	6450	500	13330	50	1	13427069	2967	49.66	1.73	12	0.72	445.00	12752.00	29300	20230721	-24.57	11550	20230103	91.34	29300	-24.57	20230721	11550	91.34	20230103	29300	-24.57	20230721	11550	91.34	20230103	4.71	N	200710	500	70 억	147392	N	N	0	N	N
14	20230830	121233	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	550	2	2.56	1960827400	88961	61.50	21950	22300	21800	27950	15050	21500	22041.43	1.10	0	14600	22133	21816	21533	21216	20933	21975	21375	70	6450	500	13330	50	1	13427069	2961	49.55	1.73	12	0.66	445.00	12752.00	29300	20230721	-24.74	11550	20230103	90.91	29300	-24.74	20230721	11550	90.91	20230103	29300	-24.74	20230721	11550	90.91	20230103	4.71	N	200710	500	70 억	147392	N	N	0	N	N
15	20230830	111734	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	550	2	2.56	1835399550	83275	57.57	21950	22300	21800	27950	15050	21500	22040.22	1.10	0	14776	22133	21816	21533	21216	20933	21975	21375	70	6450	500	13330	50	1	13427069	2961	49.55	1.73	12	0.62	445.00	12752.00	29300	20230721	-24.74	11550	20230103	90.91	29300	-24.74	20230721	11550	90.91	20230103	29300	-24.74	20230721	11550	90.91	20230103	4.71	N	200710	500	70 억	147392	N	N	0	N	N
16	20230830	101311	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22000	500	2	2.33	1522010000	69005	47.71	21950	22300	21800	27950	15050	21500	22056.52	1.10	0	16480	22133	21816	21533	21216	20933	21975	21375	70	6450	500	13330	50	1	13427069	2954	49.44	1.73	12	0.51	445.00	12752.00	29300	20230721	-24.91	11550	20230103	90.48	29300	-24.91	20230721	11550	90.48	20230103	29300	-24.91	20230721	11550	90.48	20230103	4.71	N	200710	500	70 억	147392	N	N	0	N	N
17	20230830	091208	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	600	2	2.79	547280000	24930	17.24	21950	22200	21800	27950	15050	21500	21952.67	1.10	0	7590	22133	21816	21533	21216	20933	21975	21375	70	6450	500	13330	50	1	13427069	2967	49.66	1.73	12	0.19	445.00	12752.00	29300	20230721	-24.57	11550	20230103	91.34	29300	-24.57	20230721	11550	91.34	20230103	29300	-24.57	20230721	11550	91.34	20230103	4.71	N	200710	500	70 억	147392	N	N	0	N	N
18	20230829	160933	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21500	400	2	1.90	3084259900	143310	126.94	21400	21850	21250	27400	14800	21100	21521.69	0.94	0	20989	21833	21466	21233	20866	20633	21400	20800	70	6300	500	13080	50	1	13427069	2887	48.31	1.69	12	1.07	445.00	12752.00	29300	20230721	-26.62	11550	20230103	86.15	29300	-26.62	20230721	11550	86.15	20230103	29300	-26.62	20230721	11550	86.15	20230103	4.74	N	200710	500	70 억	126185	N	N	0	N	N
19	20230829	151149	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21500	400	2	1.90	2966939800	137853	122.10	21400	21850	21250	27400	14800	21100	21522.49	0.94	0	21075	21833	21466	21233	20866	20633	21400	20800	70	6300	500	13080	50	1	13427069	2887	48.31	1.69	12	1.03	445.00	12752.00	29300	20230721	-26.62	11550	20230103	86.15	29300	-26.62	20230721	11550	86.15	20230103	29300	-26.62	20230721	11550	86.15	20230103	4.74	N	200710	500	70 억	126185	N	N	0	N	N
20	20230829	141313	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21400	300	2	1.42	2572490000	119415	105.77	21400	21850	21250	27400	14800	21100	21542.44	0.94	0	17730	21833	21466	21233	20866	20633	21400	20800	70	6300	500	13080	50	1	13427069	2873	48.09	1.68	12	0.89	445.00	12752.00	29300	20230721	-26.96	11550	20230103	85.28	29300	-26.96	20230721	11550	85.28	20230103	29300	-26.96	20230721	11550	85.28	20230103	4.74	N	200710	500	70 억	126185	N	N	0	N	N
21	20230829	131217	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21750	650	2	3.08	2255649900	104676	92.72	21400	21850	21250	27400	14800	21100	21548.87	0.94	0	21374	21833	21466	21233	20866	20633	21400	20800	70	6300	500	13080	50	1	13427069	2920	48.88	1.71	12	0.78	445.00	12752.00	29300	20230721	-25.77	11550	20230103	88.31	29300	-25.77	20230721	11550	88.31	20230103	29300	-25.77	20230721	11550	88.31	20230103	4.74	N	200710	500	70 억	126185	N	N	0	N	N
22	20230829	121302	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21550	450	2	2.13	1812510150	84244	74.62	21400	21700	21250	27400	14800	21100	21515.01	0.94	0	15201	21833	21466	21233	20866	20633	21400	20800	70	6300	500	13080	50	1	13427069	2894	48.43	1.69	12	0.63	445.00	12752.00	29300	20230721	-26.45	11550	20230103	86.58	29300	-26.45	20230721	11550	86.58	20230103	29300	-26.45	20230721	11550	86.58	20230103	4.74	N	200710	500	70 억	126185	N	N	0	N	N
23	20230829	111943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21600	500	2	2.37	1645460000	76505	67.76	21400	21700	21250	27400	14800	21100	21507.88	0.94	0	13737	21833	21466	21233	20866	20633	21400	20800	70	6300	500	13080	50	1	13427069	2900	48.54	1.69	12	0.57	445.00	12752.00	29300	20230721	-26.28	11550	20230103	87.01	29300	-26.28	20230721	11550	87.01	20230103	29300	-26.28	20230721	11550	87.01	20230103	4.74	N	200710	500	70 억	126185	N	N	0	N	N
24	20230829	101402	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21450	350	2	1.66	1017820100	47381	41.97	21400	21700	21250	27400	14800	21100	21481.61	0.94	0	4242	21833	21466	21233	20866	20633	21400	20800	70	6300	500	13080	50	1	13427069	2880	48.20	1.68	12	0.35	445.00	12752.00	29300	20230721	-26.79	11550	20230103	85.71	29300	-26.79	20230721	11550	85.71	20230103	29300	-26.79	20230721	11550	85.71	20230103	4.74	N	200710	500	70 억	126185	N	N	0	N	N
25	20230829	090918	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21400	300	2	1.42	418972800	19461	17.24	21400	21700	21250	27400	14800	21100	21528.84	0.94	0	3724	21833	21466	21233	20866	20633	21400	20800	70	6300	500	13080	50	1	13427069	2873	48.09	1.68	12	0.14	445.00	12752.00	29300	20230721	-26.96	11550	20230103	85.28	29300	-26.96	20230721	11550	85.28	20230103	29300	-26.96	20230721	11550	85.28	20230103	4.74	N	200710	500	70 억	126185	N	N	0	N	N
26	20230828	160906	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21100	-150	5	-0.71	2385156350	112348	46.76	21100	21600	21000	27600	14900	21250	21231.37	0.94	0	-367	22550	21900	21450	20800	20350	21675	20575	70	6350	500	13170	50	1	13427069	2833	47.42	1.65	12	0.84	445.00	12752.00	29300	20230721	-27.99	11550	20230103	82.68	29300	-27.99	20230721	11550	82.68	20230103	29300	-27.99	20230721	11550	82.68	20230103	4.75	N	200710	500	70 억	126255	N	N	0	N	N
27	20230828	150916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21100	-150	5	-0.71	2209016800	104009	43.29	21100	21600	21000	27600	14900	21250	21238.70	0.94	0	-574	22550	21900	21450	20800	20350	21675	20575	70	6350	500	13170	50	1	13427069	2833	47.42	1.65	12	0.77	445.00	12752.00	29300	20230721	-27.99	11550	20230103	82.68	29300	-27.99	20230721	11550	82.68	20230103	29300	-27.99	20230721	11550	82.68	20230103	4.75	N	200710	500	70 억	126255	N	N	0	N	N
28	20230828	140917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21200	-50	5	-0.24	1752577850	82373	34.29	21100	21600	21000	27600	14900	21250	21276.15	0.94	0	-2059	22550	21900	21450	20800	20350	21675	20575	70	6350	500	13170	50	1	13427069	2847	47.64	1.66	12	0.61	445.00	12752.00	29300	20230721	-27.65	11550	20230103	83.55	29300	-27.65	20230721	11550	83.55	20230103	29300	-27.65	20230721	11550	83.55	20230103	4.75	N	200710	500	70 억	126255	N	N	0	N	N
29	20230828	130925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21150	-100	5	-0.47	1340599750	62909	26.18	21100	21600	21000	27600	14900	21250	21310.22	0.94	0	-2678	22550	21900	21450	20800	20350	21675	20575	70	6350	500	13170	50	1	13427069	2840	47.53	1.66	12	0.47	445.00	12752.00	29300	20230721	-27.82	11550	20230103	83.12	29300	-27.82	20230721	11550	83.12	20230103	29300	-27.82	20230721	11550	83.12	20230103	4.75	N	200710	500	70 억	126255	N	N	0	N	N
30	20230828	120917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21350	100	2	0.47	1124666950	52749	21.96	21100	21600	21000	27600	14900	21250	21321.22	0.94	0	-17	22550	21900	21450	20800	20350	21675	20575	70	6350	500	13170	50	1	13427069	2867	47.98	1.67	12	0.39	445.00	12752.00	29300	20230721	-27.13	11550	20230103	84.85	29300	-27.13	20230721	11550	84.85	20230103	29300	-27.13	20230721	11550	84.85	20230103	4.75	N	200710	500	70 억	126255	N	N	0	N	N
31	20230828	110913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21400	150	2	0.71	979282450	45955	19.13	21100	21600	21000	27600	14900	21250	21309.70	0.94	0	-43	22550	21900	21450	20800	20350	21675	20575	70	6350	500	13170	50	1	13427069	2873	48.09	1.68	12	0.34	445.00	12752.00	29300	20230721	-26.96	11550	20230103	85.28	29300	-26.96	20230721	11550	85.28	20230103	29300	-26.96	20230721	11550	85.28	20230103	4.75	N	200710	500	70 억	126255	N	N	0	N	N
32	20230828	100904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21200	-50	5	-0.24	641947050	30123	12.54	21100	21600	21000	27600	14900	21250	21311.03	0.94	0	-1019	22550	21900	21450	20800	20350	21675	20575	70	6350	500	13170	50	1	13427069	2847	47.64	1.66	12	0.22	445.00	12752.00	29300	20230721	-27.65	11550	20230103	83.55	29300	-27.65	20230721	11550	83.55	20230103	29300	-27.65	20230721	11550	83.55	20230103	4.75	N	200710	500	70 억	126255	N	N	0	N	N
33	20230828	090916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21400	150	2	0.71	270354150	12709	5.29	21100	21600	21000	27600	14900	21250	21272.80	0.94	0	-1926	22550	21900	21450	20800	20350	21675	20575	70	6350	500	13170	50	1	13427069	2873	48.09	1.68	12	0.09	445.00	12752.00	29300	20230721	-26.96	11550	20230103	85.28	29300	-26.96	20230721	11550	85.28	20230103	29300	-26.96	20230721	11550	85.28	20230103	4.75	N	200710	500	70 억	126255	N	N	0	N	N
34	20230825	160910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21250	-1150	5	-5.13	5123617700	238247	107.17	21900	22100	21000	29100	15700	22400	21505.93	1.17	0	-32232	23466	22932	22566	22032	21666	22750	21850	70	6700	500	13880	50	1	13427069	2853	47.75	1.67	12	1.77	445.00	12752.00	29300	20230721	-27.47	11550	20230103	83.98	29300	-27.47	20230721	11550	83.98	20230103	29300	-27.47	20230721	11550	83.98	20230103	4.75	N	200710	500	70 억	156437	N	N	499	N	N
35	20230825	150916	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21050	-1350	5	-6.03	4766992550	221370	99.57	21900	22100	21000	29100	15700	22400	21534.05	1.17	0	-33524	23466	22932	22566	22032	21666	22750	21850	70	6700	500	13880	50	1	13427069	2826	47.30	1.65	12	1.65	445.00	12752.00	29300	20230721	-28.16	11550	20230103	82.25	29300	-28.16	20230721	11550	82.25	20230103	29300	-28.16	20230721	11550	82.25	20230103	4.75	N	200710	500	70 억	156437	N	N	499	N	N
36	20230825	140914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21450	-950	5	-4.24	3608422550	166704	74.99	21900	22100	21400	29100	15700	22400	21645.69	1.17	0	-28420	23466	22932	22566	22032	21666	22750	21850	70	6700	500	13880	50	1	13427069	2880	48.20	1.68	12	1.24	445.00	12752.00	29300	20230721	-26.79	11550	20230103	85.71	29300	-26.79	20230721	11550	85.71	20230103	29300	-26.79	20230721	11550	85.71	20230103	4.75	N	200710	500	70 억	156437	N	N	499	N	N
37	20230825	130909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21500	-900	5	-4.02	3112710450	143582	64.58	21900	22100	21450	29100	15700	22400	21678.97	1.17	0	-25372	23466	22932	22566	22032	21666	22750	21850	70	6700	500	13880	50	1	13427069	2887	48.31	1.69	12	1.07	445.00	12752.00	29300	20230721	-26.62	11550	20230103	86.15	29300	-26.62	20230721	11550	86.15	20230103	29300	-26.62	20230721	11550	86.15	20230103	4.75	N	200710	500	70 억	156437	N	N	499	N	N
38	20230825	120910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21550	-850	5	-3.79	2736433150	126081	56.71	21900	22100	21450	29100	15700	22400	21703.77	1.17	0	-22683	23466	22932	22566	22032	21666	22750	21850	70	6700	500	13880	50	1	13427069	2894	48.43	1.69	12	0.94	445.00	12752.00	29300	20230721	-26.45	11550	20230103	86.58	29300	-26.45	20230721	11550	86.58	20230103	29300	-26.45	20230721	11550	86.58	20230103	4.75	N	200710	500	70 억	156437	N	N	499	N	N
39	20230825	110911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21650	-750	5	-3.35	2438907150	112260	50.50	21900	22100	21450	29100	15700	22400	21725.52	1.17	0	-20659	23466	22932	22566	22032	21666	22750	21850	70	6700	500	13880	50	1	13427069	2907	48.65	1.70	12	0.84	445.00	12752.00	29300	20230721	-26.11	11550	20230103	87.45	29300	-26.11	20230721	11550	87.45	20230103	29300	-26.11	20230721	11550	87.45	20230103	4.75	N	200710	500	70 억	156437	N	N	499	N	N
40	20230825	100915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	21550	-850	5	-3.79	1526294500	69966	31.47	21900	22100	21550	29100	15700	22400	21814.80	1.17	0	-13093	23466	22932	22566	22032	21666	22750	21850	70	6700	500	13880	50	1	13427069	2894	48.43	1.69	12	0.52	445.00	12752.00	29300	20230721	-26.45	11550	20230103	86.58	29300	-26.45	20230721	11550	86.58	20230103	29300	-26.45	20230721	11550	86.58	20230103	4.75	N	200710	500	70 억	156437	N	N	499	N	N
41	20230825	090908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	-350	5	-1.56	306025950	13951	6.28	21900	22100	21800	29100	15700	22400	21935.77	1.17	0	1883	23466	22932	22566	22032	21666	22750	21850	70	6700	500	13880	50	1	13427069	2961	49.55	1.73	12	0.10	445.00	12752.00	29300	20230721	-24.74	11550	20230103	90.91	29300	-24.74	20230721	11550	90.91	20230103	29300	-24.74	20230721	11550	90.91	20230103	4.75	N	200710	500	70 억	156437	N	N	499	N	N
42	20230824	160903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22400	300	2	1.36	4971267750	219385	187.08	22750	23100	22200	28700	15500	22100	22660.64	1.01	0	19788	22833	22466	22183	21816	21533	22650	22000	70	6600	500	13700	50	1	13427069	3008	50.34	1.76	12	1.63	445.00	12752.00	29300	20230721	-23.55	11550	20230103	93.94	29300	-23.55	20230721	11550	93.94	20230103	29300	-23.55	20230721	11550	93.94	20230103	4.69	N	200710	500	70 억	136220	N	N	499	N	N
43	20230824	150902	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	200	2	0.90	4613212900	203378	173.43	22750	23100	22200	28700	15500	22100	22682.95	1.01	0	20990	22833	22466	22183	21816	21533	22650	22000	70	6600	500	13700	50	1	13427069	2994	50.11	1.75	12	1.51	445.00	12752.00	29300	20230721	-23.89	11550	20230103	93.07	29300	-23.89	20230721	11550	93.07	20230103	29300	-23.89	20230721	11550	93.07	20230103	4.69	N	200710	500	70 억	136220	N	N	0	N	N
44	20230824	140903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22350	250	2	1.13	4298975500	189286	161.41	22750	23100	22250	28700	15500	22100	22711.53	1.01	0	20636	22833	22466	22183	21816	21533	22650	22000	70	6600	500	13700	50	1	13427069	3001	50.22	1.75	12	1.41	445.00	12752.00	29300	20230721	-23.72	11550	20230103	93.51	29300	-23.72	20230721	11550	93.51	20230103	29300	-23.72	20230721	11550	93.51	20230103	4.69	N	200710	500	70 억	136220	N	N	0	N	N
45	20230824	130907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	200	2	0.90	3827059950	168260	143.48	22750	23100	22250	28700	15500	22100	22744.92	1.01	0	21180	22833	22466	22183	21816	21533	22650	22000	70	6600	500	13700	50	1	13427069	2994	50.11	1.75	12	1.25	445.00	12752.00	29300	20230721	-23.89	11550	20230103	93.07	29300	-23.89	20230721	11550	93.07	20230103	29300	-23.89	20230721	11550	93.07	20230103	4.69	N	200710	500	70 억	136220	N	N	0	N	N
46	20230824	120910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	450	2	2.04	3329928000	146011	124.51	22750	23100	22500	28700	15500	22100	22806.01	1.01	0	19186	22833	22466	22183	21816	21533	22650	22000	70	6600	500	13700	50	1	13427069	3028	50.67	1.77	12	1.09	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	4.69	N	200710	500	70 억	136220	N	N	0	N	N
47	20230824	110906	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	700	2	3.17	2919883750	127956	109.11	22750	23100	22500	28700	15500	22100	22819.44	1.01	0	18171	22833	22466	22183	21816	21533	22650	22000	70	6600	500	13700	50	1	13427069	3061	51.24	1.79	12	0.95	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	4.69	N	200710	500	70 억	136220	N	N	0	N	N
48	20230824	100901	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	700	2	3.17	2351067550	103022	87.85	22750	23100	22500	28700	15500	22100	22821.02	1.01	0	19853	22833	22466	22183	21816	21533	22650	22000	70	6600	500	13700	50	1	13427069	3061	51.24	1.79	12	0.77	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	4.69	N	200710	500	70 억	136220	N	N	0	N	N
49	20230824	090905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22850	750	2	3.39	821747450	36109	30.79	22750	22950	22600	28700	15500	22100	22757.41	1.01	0	6479	22833	22466	22183	21816	21533	22650	22000	70	6600	500	13700	50	1	13427069	3068	51.35	1.79	12	0.27	445.00	12752.00	29300	20230721	-22.01	11550	20230103	97.84	29300	-22.01	20230721	11550	97.84	20230103	29300	-22.01	20230721	11550	97.84	20230103	4.69	N	200710	500	70 억	136220	N	N	0	N	N
50	20230823	160901	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	50	2	0.23	2547178200	114748	46.86	21900	22550	21900	28650	15450	22050	22198.55	0.93	0	11382	23550	22800	22350	21600	21150	22575	21375	70	6600	500	13670	50	1	13427069	2967	49.66	1.73	12	0.85	445.00	12752.00	29300	20230721	-24.57	11550	20230103	91.34	29300	-24.57	20230721	11550	91.34	20230103	29300	-24.57	20230721	11550	91.34	20230103	4.64	N	200710	500	70 억	124807	N	N	58	N	N
51	20230823	150858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	0	3	0.00	2447079300	110215	45.01	21900	22550	21900	28650	15450	22050	22202.85	0.93	0	11170	23550	22800	22350	21600	21150	22575	21375	70	6600	500	13670	50	1	13427069	2961	49.55	1.73	12	0.82	445.00	12752.00	29300	20230721	-24.74	11550	20230103	90.91	29300	-24.74	20230721	11550	90.91	20230103	29300	-24.74	20230721	11550	90.91	20230103	4.64	N	200710	500	70 억	124807	N	N	58	N	N
52	20230823	140908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	0	3	0.00	2171982600	97756	39.92	21900	22550	21900	28650	15450	22050	22218.49	0.93	0	8849	23550	22800	22350	21600	21150	22575	21375	70	6600	500	13670	50	1	13427069	2961	49.55	1.73	12	0.73	445.00	12752.00	29300	20230721	-24.74	11550	20230103	90.91	29300	-24.74	20230721	11550	90.91	20230103	29300	-24.74	20230721	11550	90.91	20230103	4.64	N	200710	500	70 억	124807	N	N	58	N	N
53	20230823	130859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	50	2	0.23	1918855050	86296	35.24	21900	22550	21900	28650	15450	22050	22235.84	0.93	0	8888	23550	22800	22350	21600	21150	22575	21375	70	6600	500	13670	50	1	13427069	2967	49.66	1.73	12	0.64	445.00	12752.00	29300	20230721	-24.57	11550	20230103	91.34	29300	-24.57	20230721	11550	91.34	20230103	29300	-24.57	20230721	11550	91.34	20230103	4.64	N	200710	500	70 억	124807	N	N	58	N	N
54	20230823	120906	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22200	150	2	0.68	1652302700	74243	30.32	21900	22550	21900	28650	15450	22050	22255.47	0.93	0	9332	23550	22800	22350	21600	21150	22575	21375	70	6600	500	13670	50	1	13427069	2981	49.89	1.74	12	0.55	445.00	12752.00	29300	20230721	-24.23	11550	20230103	92.21	29300	-24.23	20230721	11550	92.21	20230103	29300	-24.23	20230721	11550	92.21	20230103	4.64	N	200710	500	70 억	124807	N	N	58	N	N
55	20230823	110900	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	0	3	0.00	1412321550	63406	25.90	21900	22550	21900	28650	15450	22050	22274.43	0.93	0	6620	23550	22800	22350	21600	21150	22575	21375	70	6600	500	13670	50	1	13427069	2961	49.55	1.73	12	0.47	445.00	12752.00	29300	20230721	-24.74	11550	20230103	90.91	29300	-24.74	20230721	11550	90.91	20230103	29300	-24.74	20230721	11550	90.91	20230103	4.64	N	200710	500	70 억	124807	N	N	58	N	N
56	20230823	100901	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	250	2	1.13	1125902700	50467	20.61	21900	22550	21900	28650	15450	22050	22309.94	0.93	0	6265	23550	22800	22350	21600	21150	22575	21375	70	6600	500	13670	50	1	13427069	2994	50.11	1.75	12	0.38	445.00	12752.00	29300	20230721	-23.89	11550	20230103	93.07	29300	-23.89	20230721	11550	93.07	20230103	29300	-23.89	20230721	11550	93.07	20230103	4.64	N	200710	500	70 억	124807	N	N	58	N	N
57	20230823	090908	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	50	2	0.23	92607300	4209	1.72	21900	22150	21900	28650	15450	22050	22001.64	0.93	0	314	23550	22800	22350	21600	21150	22575	21375	70	6600	500	13670	50	1	13427069	2967	49.66	1.73	12	0.03	445.00	12752.00	29300	20230721	-24.57	11550	20230103	91.34	29300	-24.57	20230721	11550	91.34	20230103	29300	-24.57	20230721	11550	91.34	20230103	4.64	N	200710	500	70 억	124807	N	N	58	N	N
58	20230822	160855	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22050	-450	5	-2.00	5438945850	243326	170.82	22750	23100	21900	29250	15750	22500	22353.31	1.05	0	-16160	23566	23032	22716	22182	21866	22875	22025	70	6750	500	13950	50	1	13427069	2961	49.55	1.73	12	1.81	445.00	12752.00	29300	20230721	-24.74	11550	20230103	90.91	29300	-24.74	20230721	11550	90.91	20230103	29300	-24.74	20230721	11550	90.91	20230103	4.65	N	200710	500	70 억	141045	N	N	58	N	N
59	20230822	150857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22000	-500	5	-2.22	5254165150	234937	164.93	22750	23100	21900	29250	15750	22500	22364.14	1.05	0	-17434	23566	23032	22716	22182	21866	22875	22025	70	6750	500	13950	50	1	13427069	2954	49.44	1.73	12	1.75	445.00	12752.00	29300	20230721	-24.91	11550	20230103	90.48	29300	-24.91	20230721	11550	90.48	20230103	29300	-24.91	20230721	11550	90.48	20230103	4.65	N	200710	500	70 억	141045	N	N	36	N	N
60	20230822	140858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22100	-400	5	-1.78	4663031150	208085	146.08	22750	23100	22000	29250	15750	22500	22409.26	1.05	0	-14638	23566	23032	22716	22182	21866	22875	22025	70	6750	500	13950	50	1	13427069	2967	49.66	1.73	12	1.55	445.00	12752.00	29300	20230721	-24.57	11550	20230103	91.34	29300	-24.57	20230721	11550	91.34	20230103	29300	-24.57	20230721	11550	91.34	20230103	4.65	N	200710	500	70 억	141045	N	N	36	N	N
61	20230822	130854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	-200	5	-0.89	4046294300	180209	126.51	22750	23100	22000	29250	15750	22500	22453.34	1.05	0	-13555	23566	23032	22716	22182	21866	22875	22025	70	6750	500	13950	50	1	13427069	2994	50.11	1.75	12	1.34	445.00	12752.00	29300	20230721	-23.89	11550	20230103	93.07	29300	-23.89	20230721	11550	93.07	20230103	29300	-23.89	20230721	11550	93.07	20230103	4.65	N	200710	500	70 억	141045	N	N	36	N	N
62	20230822	120843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	0	3	0.00	3511903250	156329	109.75	22750	23100	22000	29250	15750	22500	22464.82	1.05	0	-9480	23566	23032	22716	22182	21866	22875	22025	70	6750	500	13950	50	1	13427069	3021	50.56	1.76	12	1.16	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	4.65	N	200710	500	70 억	141045	N	N	36	N	N
63	20230822	110855	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22150	-350	5	-1.56	2728213550	121156	85.05	22750	23100	22000	29250	15750	22500	22518.19	1.05	0	-6622	23566	23032	22716	22182	21866	22875	22025	70	6750	500	13950	50	1	13427069	2974	49.78	1.74	12	0.90	445.00	12752.00	29300	20230721	-24.40	11550	20230103	91.77	29300	-24.40	20230721	11550	91.77	20230103	29300	-24.40	20230721	11550	91.77	20230103	4.65	N	200710	500	70 억	141045	N	N	36	N	N
64	20230822	100852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22350	-150	5	-0.67	1873099250	82519	57.93	22750	23100	22300	29250	15750	22500	22699.01	1.05	0	-3716	23566	23032	22716	22182	21866	22875	22025	70	6750	500	13950	50	1	13427069	3001	50.22	1.75	12	0.61	445.00	12752.00	29300	20230721	-23.72	11550	20230103	93.51	29300	-23.72	20230721	11550	93.51	20230103	29300	-23.72	20230721	11550	93.51	20230103	4.65	N	200710	500	70 억	141045	N	N	36	N	N
65	20230822	090853	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22900	400	2	1.78	748376750	32639	22.91	22750	23100	22750	29250	15750	22500	22928.92	1.05	0	7776	23566	23032	22716	22182	21866	22875	22025	70	6750	500	13950	50	1	13427069	3075	51.46	1.80	12	0.24	445.00	12752.00	29300	20230721	-21.84	11550	20230103	98.27	29300	-21.84	20230721	11550	98.27	20230103	29300	-21.84	20230721	11550	98.27	20230103	4.65	N	200710	500	70 억	141045	N	N	36	N	N
66	20230821	160849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-300	5	-1.32	3198584750	141472	57.17	23200	23250	22400	29600	16000	22800	22609.38	1.29	0	-31386	24200	23500	22850	22150	21500	23850	22500	70	6800	500	14130	50	1	13427069	3021	50.56	1.76	12	1.05	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	4.73	N	200710	500	70 억	172929	N	N	36	N	N
67	20230821	150856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-300	5	-1.32	2994937300	132409	53.51	23200	23250	22400	29600	16000	22800	22618.83	1.29	0	-31530	24200	23500	22850	22150	21500	23850	22500	70	6800	500	14130	50	1	13427069	3021	50.56	1.76	12	0.99	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	4.73	N	200710	500	70 억	172929	N	N	141	N	N
68	20230821	140852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	-200	5	-0.88	2610817950	115344	46.61	23200	23250	22400	29600	16000	22800	22635.06	1.29	0	-29229	24200	23500	22850	22150	21500	23850	22500	70	6800	500	14130	50	1	13427069	3035	50.79	1.77	12	0.86	445.00	12752.00	29300	20230721	-22.87	11550	20230103	95.67	29300	-22.87	20230721	11550	95.67	20230103	29300	-22.87	20230721	11550	95.67	20230103	4.73	N	200710	500	70 억	172929	N	N	141	N	N
69	20230821	130902	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-300	5	-1.32	2421057500	106934	43.21	23200	23250	22400	29600	16000	22800	22640.67	1.29	0	-29792	24200	23500	22850	22150	21500	23850	22500	70	6800	500	14130	50	1	13427069	3021	50.56	1.76	12	0.80	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	4.73	N	200710	500	70 억	172929	N	N	141	N	N
70	20230821	120859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	-250	5	-1.10	2199300350	97098	39.24	23200	23250	22400	29600	16000	22800	22650.32	1.29	0	-28055	24200	23500	22850	22150	21500	23850	22500	70	6800	500	14130	50	1	13427069	3028	50.67	1.77	12	0.72	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	4.73	N	200710	500	70 억	172929	N	N	141	N	N
71	20230821	110852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-350	5	-1.54	1885743050	83156	33.60	23200	23250	22400	29600	16000	22800	22677.17	1.29	0	-24047	24200	23500	22850	22150	21500	23850	22500	70	6800	500	14130	50	1	13427069	3014	50.45	1.76	12	0.62	445.00	12752.00	29300	20230721	-23.38	11550	20230103	94.37	29300	-23.38	20230721	11550	94.37	20230103	29300	-23.38	20230721	11550	94.37	20230103	4.73	N	200710	500	70 억	172929	N	N	141	N	N
72	20230821	100850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	-200	5	-0.88	1285401200	56445	22.81	23200	23250	22500	29600	16000	22800	22772.63	1.29	0	-16177	24200	23500	22850	22150	21500	23850	22500	70	6800	500	14130	50	1	13427069	3035	50.79	1.77	12	0.42	445.00	12752.00	29300	20230721	-22.87	11550	20230103	95.67	29300	-22.87	20230721	11550	95.67	20230103	29300	-22.87	20230721	11550	95.67	20230103	4.73	N	200710	500	70 억	172929	N	N	141	N	N
73	20230821	090858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22900	100	2	0.44	386476200	16863	6.81	23200	23250	22550	29600	16000	22800	22918.59	1.29	0	-5409	24200	23500	22850	22150	21500	23850	22500	70	6800	500	14130	50	1	13427069	3075	51.46	1.80	12	0.13	445.00	12752.00	29300	20230721	-21.84	11550	20230103	98.27	29300	-21.84	20230721	11550	98.27	20230103	29300	-21.84	20230721	11550	98.27	20230103	4.73	N	200710	500	70 억	172929	N	N	141	N	N
74	20230818	160852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	100	2	0.44	5656029550	245019	149.40	22250	23550	22200	29500	15900	22700	23085.27	1.01	0	37408	23833	23266	22533	21966	21233	23550	22250	70	6800	500	14070	50	1	13427069	3061	51.24	1.79	12	1.82	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	4.85	N	200710	500	70 억	135177	N	N	141	N	N
75	20230818	150843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22950	250	2	1.10	5488561250	237680	144.93	22250	23550	22200	29500	15900	22700	23092.73	1.01	0	36977	23833	23266	22533	21966	21233	23550	22250	70	6800	500	14070	50	1	13427069	3082	51.57	1.80	12	1.77	445.00	12752.00	29300	20230721	-21.67	11550	20230103	98.70	29300	-21.67	20230721	11550	98.70	20230103	29300	-21.67	20230721	11550	98.70	20230103	4.85	N	200710	500	70 억	135177	N	N	34	N	N
76	20230818	140850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22850	150	2	0.66	5043269900	218171	133.03	22250	23550	22200	29500	15900	22700	23116.71	1.01	0	30935	23833	23266	22533	21966	21233	23550	22250	70	6800	500	14070	50	1	13427069	3068	51.35	1.79	12	1.62	445.00	12752.00	29300	20230721	-22.01	11550	20230103	97.84	29300	-22.01	20230721	11550	97.84	20230103	29300	-22.01	20230721	11550	97.84	20230103	4.85	N	200710	500	70 억	135177	N	N	34	N	N
77	20230818	130843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23000	300	2	1.32	4244168000	183371	111.81	22250	23550	22200	29500	15900	22700	23145.98	1.01	0	26756	23833	23266	22533	21966	21233	23550	22250	70	6800	500	14070	50	1	13427069	3088	51.69	1.80	12	1.37	445.00	12752.00	29300	20230721	-21.50	11550	20230103	99.13	29300	-21.50	20230721	11550	99.13	20230103	29300	-21.50	20230721	11550	99.13	20230103	4.85	N	200710	500	70 억	135177	N	N	34	N	N
78	20230818	120855	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23200	500	2	2.20	3770838750	162826	99.28	22250	23550	22200	29500	15900	22700	23159.55	1.01	0	19286	23833	23266	22533	21966	21233	23550	22250	70	6800	500	14070	50	1	13427069	3115	52.13	1.82	12	1.21	445.00	12752.00	29300	20230721	-20.82	11550	20230103	100.87	29300	-20.82	20230721	11550	100.87	20230103	29300	-20.82	20230721	11550	100.87	20230103	4.85	N	200710	500	70 억	135177	N	N	34	N	N
79	20230818	110847	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23400	700	2	3.08	2950999000	127483	77.73	22250	23550	22200	29500	15900	22700	23149.23	1.01	0	16063	23833	23266	22533	21966	21233	23550	22250	70	6800	500	14070	50	1	13427069	3142	52.58	1.84	12	0.95	445.00	12752.00	29300	20230721	-20.14	11550	20230103	102.60	29300	-20.14	20230721	11550	102.60	20230103	29300	-20.14	20230721	11550	102.60	20230103	4.85	N	200710	500	70 억	135177	N	N	34	N	N
80	20230818	100851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23350	650	2	2.86	1253405750	54892	33.47	22250	23350	22200	29500	15900	22700	22834.77	1.01	0	4228	23833	23266	22533	21966	21233	23550	22250	70	6800	500	14070	50	1	13427069	3135	52.47	1.83	12	0.41	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	4.85	N	200710	500	70 억	135177	N	N	34	N	N
81	20230818	090855	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22350	-350	5	-1.54	172755350	7723	4.71	22250	22550	22200	29500	15900	22700	22355.56	1.01	0	-1427	23833	23266	22533	21966	21233	23550	22250	70	6800	500	14070	50	1	13427069	3001	50.22	1.75	12	0.06	445.00	12752.00	29300	20230721	-23.72	11550	20230103	93.51	29300	-23.72	20230721	11550	93.51	20230103	29300	-23.72	20230721	11550	93.51	20230103	4.85	N	200710	500	70 억	135177	N	N	34	N	N
82	20230817	160851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22700	450	2	2.02	3639624550	161846	53.70	21900	23100	21800	28900	15600	22250	22486.97	0.86	0	18774	24450	23350	22800	21700	21150	23075	21425	70	6650	500	13790	50	1	13427069	3048	51.01	1.78	12	1.21	445.00	12752.00	29300	20230721	-22.53	11550	20230103	96.54	29300	-22.53	20230721	11550	96.54	20230103	29300	-22.53	20230721	11550	96.54	20230103	4.84	N	200710	500	70 억	115851	N	N	34	N	N
83	20230817	150857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	550	2	2.47	3414930450	151962	50.42	21900	23100	21800	28900	15600	22250	22472.66	0.86	0	17048	24450	23350	22800	21700	21150	23075	21425	70	6650	500	13790	50	1	13427069	3061	51.24	1.79	12	1.13	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	4.84	N	200710	500	70 억	115851	N	N	447	N	N
84	20230817	140848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22850	600	2	2.70	2623249700	117375	38.94	21900	23000	21800	28900	15600	22250	22349.53	0.86	0	10742	24450	23350	22800	21700	21150	23075	21425	70	6650	500	13790	50	1	13427069	3068	51.35	1.79	12	0.87	445.00	12752.00	29300	20230721	-22.01	11550	20230103	97.84	29300	-22.01	20230721	11550	97.84	20230103	29300	-22.01	20230721	11550	97.84	20230103	4.84	N	200710	500	70 억	115851	N	N	447	N	N
85	20230817	130846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22650	400	2	1.80	2210685050	99266	32.93	21900	23000	21800	28900	15600	22250	22270.37	0.86	0	6231	24450	23350	22800	21700	21150	23075	21425	70	6650	500	13790	50	1	13427069	3041	50.90	1.78	12	0.74	445.00	12752.00	29300	20230721	-22.70	11550	20230103	96.10	29300	-22.70	20230721	11550	96.10	20230103	29300	-22.70	20230721	11550	96.10	20230103	4.84	N	200710	500	70 억	115851	N	N	447	N	N
86	20230817	120849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	300	2	1.35	1983013750	89165	29.58	21900	23000	21800	28900	15600	22250	22239.79	0.86	0	4312	24450	23350	22800	21700	21150	23075	21425	70	6650	500	13790	50	1	13427069	3028	50.67	1.77	12	0.66	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	4.84	N	200710	500	70 억	115851	N	N	447	N	N
87	20230817	110849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22400	150	2	0.67	1588160900	71648	23.77	21900	23000	21800	28900	15600	22250	22165.84	0.86	0	6629	24450	23350	22800	21700	21150	23075	21425	70	6650	500	13790	50	1	13427069	3008	50.34	1.76	12	0.53	445.00	12752.00	29300	20230721	-23.55	11550	20230103	93.94	29300	-23.55	20230721	11550	93.94	20230103	29300	-23.55	20230721	11550	93.94	20230103	4.84	N	200710	500	70 억	115851	N	N	447	N	N
88	20230817	100844	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22400	150	2	0.67	1226210450	55388	18.38	21900	23000	21800	28900	15600	22250	22138.01	0.86	0	4916	24450	23350	22800	21700	21150	23075	21425	70	6650	500	13790	50	1	13427069	3008	50.34	1.76	12	0.41	445.00	12752.00	29300	20230721	-23.55	11550	20230103	93.94	29300	-23.55	20230721	11550	93.94	20230103	29300	-23.55	20230721	11550	93.94	20230103	4.84	N	200710	500	70 억	115851	N	N	447	N	N
89	20230817	090843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	50	2	0.22	272717500	12222	4.05	21900	23000	21900	28900	15600	22250	22315.09	0.86	0	-743	24450	23350	22800	21700	21150	23075	21425	70	6650	500	13790	50	1	13427069	2994	50.11	1.75	12	0.09	445.00	12752.00	29300	20230721	-23.89	11550	20230103	93.07	29300	-23.89	20230721	11550	93.07	20230103	29300	-23.89	20230721	11550	93.07	20230103	4.84	N	200710	500	70 억	115851	N	N	447	N	N
90	20230816	160849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22250	-1000	5	-4.30	6900160700	298203	158.46	23250	23900	22250	30200	16300	23250	23147.24	1.00	0	-19373	24250	23750	22750	22250	21250	24000	22500	70	6950	500	14410	50	1	13427069	2988	50.00	1.74	12	2.22	445.00	12752.00	29300	20230721	-24.06	11550	20230103	92.64	29300	-24.06	20230721	11550	92.64	20230103	29300	-24.06	20230721	11550	92.64	20230103	4.83	N	200710	500	70 억	134549	N	N	447	N	N
91	20230816	150851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-750	5	-3.23	6307574150	271662	144.35	23250	23900	22400	30200	16300	23250	23218.43	1.00	0	-22147	24250	23750	22750	22250	21250	24000	22500	70	6950	500	14410	50	1	13427069	3021	50.56	1.76	12	2.02	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	4.83	N	200710	500	70 억	134549	N	N	57	N	N
92	20230816	140849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22950	-300	5	-1.29	5280431600	226237	120.22	23250	23900	22950	30200	16300	23250	23340.38	1.00	0	-20342	24250	23750	22750	22250	21250	24000	22500	70	6950	500	14410	50	1	13427069	3082	51.57	1.80	12	1.68	445.00	12752.00	29300	20230721	-21.67	11550	20230103	98.70	29300	-21.67	20230721	11550	98.70	20230103	29300	-21.67	20230721	11550	98.70	20230103	4.83	N	200710	500	70 억	134549	N	N	57	N	N
93	20230816	130846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23250	0	3	0.00	4448596700	190265	101.10	23250	23900	23000	30200	16300	23250	23381.25	1.00	0	-18548	24250	23750	22750	22250	21250	24000	22500	70	6950	500	14410	50	1	13427069	3122	52.25	1.82	12	1.42	445.00	12752.00	29300	20230721	-20.65	11550	20230103	101.30	29300	-20.65	20230721	11550	101.30	20230103	29300	-20.65	20230721	11550	101.30	20230103	4.83	N	200710	500	70 억	134549	N	N	57	N	N
94	20230816	120858	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23300	50	2	0.22	4218652750	180379	95.85	23250	23900	23000	30200	16300	23250	23387.93	1.00	0	-17390	24250	23750	22750	22250	21250	24000	22500	70	6950	500	14410	50	1	13427069	3129	52.36	1.83	12	1.34	445.00	12752.00	29300	20230721	-20.48	11550	20230103	101.73	29300	-20.48	20230721	11550	101.73	20230103	29300	-20.48	20230721	11550	101.73	20230103	4.83	N	200710	500	70 억	134549	N	N	57	N	N
95	20230816	110854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23350	100	2	0.43	3757148050	160507	85.29	23250	23900	23000	30200	16300	23250	23408.28	1.00	0	-14842	24250	23750	22750	22250	21250	24000	22500	70	6950	500	14410	50	1	13427069	3135	52.47	1.83	12	1.20	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	4.83	N	200710	500	70 억	134549	N	N	57	N	N
96	20230816	100850	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	350	2	1.51	3135128450	133826	71.11	23250	23900	23000	30200	16300	23250	23427.28	1.00	0	-11286	24250	23750	22750	22250	21250	24000	22500	70	6950	500	14410	50	1	13427069	3169	53.03	1.85	12	1.00	445.00	12752.00	29300	20230721	-19.45	11550	20230103	104.33	29300	-19.45	20230721	11550	104.33	20230103	29300	-19.45	20230721	11550	104.33	20230103	4.83	N	200710	500	70 억	134549	N	N	57	N	N
97	20230816	090846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23550	300	2	1.29	944979250	40248	21.39	23250	23900	23000	30200	16300	23250	23480.55	1.00	0	-8	24250	23750	22750	22250	21250	24000	22500	70	6950	500	14410	50	1	13427069	3162	52.92	1.85	12	0.30	445.00	12752.00	29300	20230721	-19.62	11550	20230103	103.90	29300	-19.62	20230721	11550	103.90	20230103	29300	-19.62	20230721	11550	103.90	20230103	4.83	N	200710	500	70 억	134549	N	N	57	N	N
98	20230814	160839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23250	700	2	3.10	4167332500	184879	118.03	22100	23250	21750	29300	15800	22550	22538.69	0.93	0	9695	23150	22850	22500	22200	21850	23000	22350	70	6750	500	13980	50	1	13427069	3122	52.25	1.82	12	1.38	445.00	12752.00	29300	20230721	-20.65	11550	20230103	101.30	29300	-20.65	20230721	11550	101.30	20230103	29300	-20.65	20230721	11550	101.30	20230103	4.77	N	200710	500	70 억	124850	N	N	57	N	N
99	20230814	150836	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23000	450	2	2.00	3820038900	169868	108.45	22100	23150	21750	29300	15800	22550	22488.28	0.93	0	11224	23150	22850	22500	22200	21850	23000	22350	70	6750	500	13980	50	1	13427069	3088	51.69	1.80	12	1.27	445.00	12752.00	29300	20230721	-21.50	11550	20230103	99.13	29300	-21.50	20230721	11550	99.13	20230103	29300	-21.50	20230721	11550	99.13	20230103	4.77	N	200710	500	70 억	124850	N	N	0	N	N
100	20230814	140838	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22400	-150	5	-0.67	2469781600	110934	70.83	22100	22600	21750	29300	15800	22550	22263.52	0.93	0	3700	23150	22850	22500	22200	21850	23000	22350	70	6750	500	13980	50	1	13427069	3008	50.34	1.76	12	0.83	445.00	12752.00	29300	20230721	-23.55	11550	20230103	93.94	29300	-23.55	20230721	11550	93.94	20230103	29300	-23.55	20230721	11550	93.94	20230103	4.77	N	200710	500	70 억	124850	N	N	0	N	N
101	20230814	130829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22350	-200	5	-0.89	2069224550	93060	59.41	22100	22600	21750	29300	15800	22550	22235.38	0.93	0	2520	23150	22850	22500	22200	21850	23000	22350	70	6750	500	13980	50	1	13427069	3001	50.22	1.75	12	0.69	445.00	12752.00	29300	20230721	-23.72	11550	20230103	93.51	29300	-23.72	20230721	11550	93.51	20230103	29300	-23.72	20230721	11550	93.51	20230103	4.77	N	200710	500	70 억	124850	N	N	0	N	N
102	20230814	120835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22200	-350	5	-1.55	1899111650	85429	54.54	22100	22600	21750	29300	15800	22550	22230.29	0.93	0	1645	23150	22850	22500	22200	21850	23000	22350	70	6750	500	13980	50	1	13427069	2981	49.89	1.74	12	0.64	445.00	12752.00	29300	20230721	-24.23	11550	20230103	92.21	29300	-24.23	20230721	11550	92.21	20230103	29300	-24.23	20230721	11550	92.21	20230103	4.77	N	200710	500	70 억	124850	N	N	0	N	N
103	20230814	110830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22200	-350	5	-1.55	1576057550	70854	45.24	22100	22600	21750	29300	15800	22550	22243.73	0.93	0	1720	23150	22850	22500	22200	21850	23000	22350	70	6750	500	13980	50	1	13427069	2981	49.89	1.74	12	0.53	445.00	12752.00	29300	20230721	-24.23	11550	20230103	92.21	29300	-24.23	20230721	11550	92.21	20230103	29300	-24.23	20230721	11550	92.21	20230103	4.77	N	200710	500	70 억	124850	N	N	0	N	N
104	20230814	100831	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	-250	5	-1.11	1308157700	58829	37.56	22100	22600	21750	29300	15800	22550	22236.61	0.93	0	2599	23150	22850	22500	22200	21850	23000	22350	70	6750	500	13980	50	1	13427069	2994	50.11	1.75	12	0.44	445.00	12752.00	29300	20230721	-23.89	11550	20230103	93.07	29300	-23.89	20230721	11550	93.07	20230103	29300	-23.89	20230721	11550	93.07	20230103	4.77	N	200710	500	70 억	124850	N	N	0	N	N
105	20230814	090830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22150	-400	5	-1.77	485494900	22042	14.07	22100	22200	21750	29300	15800	22550	22025.90	0.93	0	-32	23150	22850	22500	22200	21850	23000	22350	70	6750	500	13980	50	1	13427069	2974	49.78	1.74	12	0.16	445.00	12752.00	29300	20230721	-24.40	11550	20230103	91.77	29300	-24.40	20230721	11550	91.77	20230103	29300	-24.40	20230721	11550	91.77	20230103	4.77	N	200710	500	70 억	124850	N	N	0	N	N
106	20230811	160830	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	50	2	0.22	3465428200	153988	67.85	22350	22800	22150	29250	15750	22500	22504.48	1.00	-108	-9678	23600	23050	22700	22150	21800	22875	21975	70	6750	500	13950	50	1	13427069	3028	50.67	1.77	12	1.15	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	4.72	N	200710	500	70 억	134777	N	N	0	N	N
107	20230811	150827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	50	2	0.22	3297210600	146532	64.57	22350	22800	22150	29250	15750	22500	22501.64	1.00	-108	-9336	23600	23050	22700	22150	21800	22875	21975	70	6750	500	13950	50	1	13427069	3028	50.67	1.77	12	1.09	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	4.72	N	200710	500	70 억	134777	N	N	0	N	N
108	20230811	140824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-50	5	-0.22	2991497850	132915	58.57	22350	22800	22150	29250	15750	22500	22506.85	1.00	-108	-7667	23600	23050	22700	22150	21800	22875	21975	70	6750	500	13950	50	1	13427069	3014	50.45	1.76	12	0.99	445.00	12752.00	29300	20230721	-23.38	11550	20230103	94.37	29300	-23.38	20230721	11550	94.37	20230103	29300	-23.38	20230721	11550	94.37	20230103	4.72	N	200710	500	70 억	134777	N	N	0	N	N
109	20230811	130824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	50	2	0.22	2504126300	111231	49.01	22350	22800	22150	29250	15750	22500	22512.85	1.00	-108	2581	23600	23050	22700	22150	21800	22875	21975	70	6750	500	13950	50	1	13427069	3028	50.67	1.77	12	0.83	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	4.72	N	200710	500	70 억	134777	N	N	0	N	N
110	20230811	120816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	50	2	0.22	2230271700	99109	43.67	22350	22800	22150	29250	15750	22500	22503.22	1.00	-108	4553	23600	23050	22700	22150	21800	22875	21975	70	6750	500	13950	50	1	13427069	3028	50.67	1.77	12	0.74	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	4.72	N	200710	500	70 억	134777	N	N	0	N	N
111	20230811	110816	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22650	150	2	0.67	1991109950	88515	39.00	22350	22800	22150	29250	15750	22500	22494.60	1.00	-108	6602	23600	23050	22700	22150	21800	22875	21975	70	6750	500	13950	50	1	13427069	3041	50.90	1.78	12	0.66	445.00	12752.00	29300	20230721	-22.70	11550	20230103	96.10	29300	-22.70	20230721	11550	96.10	20230103	29300	-22.70	20230721	11550	96.10	20230103	4.72	N	200710	500	70 억	134777	N	N	0	N	N
112	20230811	100814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-50	5	-0.22	1446495700	64442	28.40	22350	22800	22150	29250	15750	22500	22446.47	1.00	-108	8469	23600	23050	22700	22150	21800	22875	21975	70	6750	500	13950	50	1	13427069	3014	50.45	1.76	12	0.48	445.00	12752.00	29300	20230721	-23.38	11550	20230103	94.37	29300	-23.38	20230721	11550	94.37	20230103	29300	-23.38	20230721	11550	94.37	20230103	4.72	N	200710	500	70 억	134777	N	N	0	N	N
113	20230811	090824	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22350	-150	5	-0.67	275013150	12205	5.38	22350	22800	22350	29250	15750	22500	22532.83	1.00	-108	-1476	23600	23050	22700	22150	21800	22875	21975	70	6750	500	13950	50	1	13427069	3001	50.22	1.75	12	0.09	445.00	12752.00	29300	20230721	-23.72	11550	20230103	93.51	29300	-23.72	20230721	11550	93.51	20230103	29300	-23.72	20230721	11550	93.51	20230103	4.72	N	200710	500	70 억	134777	N	N	0	N	N
114	20230810	160814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-1150	5	-4.86	5090185650	225444	73.14	23150	23250	22350	30700	16600	23650	22578.90	1.08	-432	-27828	24650	24150	23650	23150	22650	24400	23400	70	7050	500	14660	50	1	13427069	3021	50.56	1.76	12	1.68	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	4.74	N	200710	500	70 억	144515	N	N	0	N	N
115	20230810	150812	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-1150	5	-4.86	4810215950	212996	69.10	23150	23250	22350	30700	16600	23650	22583.54	1.08	-432	-29664	24650	24150	23650	23150	22650	24400	23400	70	7050	500	14660	50	1	13427069	3021	50.56	1.76	12	1.59	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	4.74	N	200710	500	70 억	144515	N	N	0	N	N
116	20230810	140812	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22650	-1000	5	-4.23	4253302100	188263	61.07	23150	23250	22350	30700	16600	23650	22592.28	1.08	-432	-24687	24650	24150	23650	23150	22650	24400	23400	70	7050	500	14660	50	1	13427069	3041	50.90	1.78	12	1.40	445.00	12752.00	29300	20230721	-22.70	11550	20230103	96.10	29300	-22.70	20230721	11550	96.10	20230103	29300	-22.70	20230721	11550	96.10	20230103	4.74	N	200710	500	70 억	144515	N	N	0	N	N
117	20230810	130805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-1150	5	-4.86	3741235450	165590	53.72	23150	23250	22350	30700	16600	23650	22593.30	1.08	-432	-19646	24650	24150	23650	23150	22650	24400	23400	70	7050	500	14660	50	1	13427069	3021	50.56	1.76	12	1.23	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	4.74	N	200710	500	70 억	144515	N	N	0	N	N
118	20230810	120820	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	-1050	5	-4.44	3416334700	151146	49.03	23150	23250	22350	30700	16600	23650	22602.80	1.08	-432	-15551	24650	24150	23650	23150	22650	24400	23400	70	7050	500	14660	50	1	13427069	3035	50.79	1.77	12	1.13	445.00	12752.00	29300	20230721	-22.87	11550	20230103	95.67	29300	-22.87	20230721	11550	95.67	20230103	29300	-22.87	20230721	11550	95.67	20230103	4.74	N	200710	500	70 억	144515	N	N	0	N	N
119	20230810	110821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	-1100	5	-4.65	3026270600	133891	43.44	23150	23250	22350	30700	16600	23650	22602.41	1.08	-432	-9996	24650	24150	23650	23150	22650	24400	23400	70	7050	500	14660	50	1	13427069	3028	50.67	1.77	12	1.00	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	4.74	N	200710	500	70 억	144515	N	N	0	N	N
120	20230810	100815	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-1200	5	-5.07	2191809800	96701	31.37	23150	23250	22350	30700	16600	23650	22665.73	1.08	-432	-7423	24650	24150	23650	23150	22650	24400	23400	70	7050	500	14660	50	1	13427069	3014	50.45	1.76	12	0.72	445.00	12752.00	29300	20230721	-23.38	11550	20230103	94.37	29300	-23.38	20230721	11550	94.37	20230103	29300	-23.38	20230721	11550	94.37	20230103	4.74	N	200710	500	70 억	144515	N	N	0	N	N
121	20230810	090825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22550	-1100	5	-4.65	865219050	37925	12.30	23150	23250	22500	30700	16600	23650	22813.71	1.08	-432	-1738	24650	24150	23650	23150	22650	24400	23400	70	7050	500	14660	50	1	13427069	3028	50.67	1.77	12	0.28	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	4.74	N	200710	500	70 억	144515	N	N	0	N	N
122	20230809	160814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23650	650	2	2.83	7247292800	306176	135.10	23250	24150	23150	29900	16100	23000	23672.27	1.11	-216	-4325	24133	23566	22983	22416	21833	23850	22700	70	6900	500	14260	50	1	13427069	3176	53.15	1.85	12	2.28	445.00	12752.00	29300	20230721	-19.28	11550	20230103	104.76	29300	-19.28	20230721	11550	104.76	20230103	29300	-19.28	20230721	11550	104.76	20230103	4.73	N	200710	500	70 억	148478	N	N	0	N	N
123	20230809	150804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23750	750	2	3.26	6980127500	294900	130.12	23250	24150	23150	29900	16100	23000	23671.42	1.11	-216	-2799	24133	23566	22983	22416	21833	23850	22700	70	6900	500	14260	50	1	13427069	3189	53.37	1.86	12	2.20	445.00	12752.00	29300	20230721	-18.94	11550	20230103	105.63	29300	-18.94	20230721	11550	105.63	20230103	29300	-18.94	20230721	11550	105.63	20230103	4.73	N	200710	500	70 억	148478	N	N	0	N	N
124	20230809	140802	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23750	750	2	3.26	6389682550	270083	119.17	23250	24150	23150	29900	16100	23000	23660.31	1.11	-216	518	24133	23566	22983	22416	21833	23850	22700	70	6900	500	14260	50	1	13427069	3189	53.37	1.86	12	2.01	445.00	12752.00	29300	20230721	-18.94	11550	20230103	105.63	29300	-18.94	20230721	11550	105.63	20230103	29300	-18.94	20230721	11550	105.63	20230103	4.73	N	200710	500	70 억	148478	N	N	0	N	N
125	20230809	130821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	600	2	2.61	3367278550	143657	63.39	23250	23750	23150	29900	16100	23000	23442.35	1.11	-216	-8838	24133	23566	22983	22416	21833	23850	22700	70	6900	500	14260	50	1	13427069	3169	53.03	1.85	12	1.07	445.00	12752.00	29300	20230721	-19.45	11550	20230103	104.33	29300	-19.45	20230721	11550	104.33	20230103	29300	-19.45	20230721	11550	104.33	20230103	4.73	N	200710	500	70 억	148478	N	N	0	N	N
126	20230809	120818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23350	350	2	1.52	2685505750	114525	50.53	23250	23750	23200	29900	16100	23000	23452.46	1.11	-216	-10560	24133	23566	22983	22416	21833	23850	22700	70	6900	500	14260	50	1	13427069	3135	52.47	1.83	12	0.85	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	4.73	N	200710	500	70 억	148478	N	N	0	N	N
127	20230809	110813	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23300	300	2	1.30	2448259850	104364	46.05	23250	23750	23200	29900	16100	23000	23462.65	1.11	-216	-9776	24133	23566	22983	22416	21833	23850	22700	70	6900	500	14260	50	1	13427069	3129	52.36	1.83	12	0.78	445.00	12752.00	29300	20230721	-20.48	11550	20230103	101.73	29300	-20.48	20230721	11550	101.73	20230103	29300	-20.48	20230721	11550	101.73	20230103	4.73	N	200710	500	70 억	148478	N	N	0	N	N
128	20230809	100801	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23250	250	2	1.09	2053761350	87399	38.56	23250	23750	23200	29900	16100	23000	23503.61	1.11	-216	-5486	24133	23566	22983	22416	21833	23850	22700	70	6900	500	14260	50	1	13427069	3122	52.25	1.82	12	0.65	445.00	12752.00	29300	20230721	-20.65	11550	20230103	101.30	29300	-20.65	20230721	11550	101.30	20230103	29300	-20.65	20230721	11550	101.30	20230103	4.73	N	200710	500	70 억	148478	N	N	0	N	N
129	20230809	090805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23600	600	2	2.61	846213250	35891	15.84	23250	23750	23250	29900	16100	23000	23591.42	1.11	-216	-37	24133	23566	22983	22416	21833	23850	22700	70	6900	500	14260	50	1	13427069	3169	53.03	1.85	12	0.27	445.00	12752.00	29300	20230721	-19.45	11550	20230103	104.33	29300	-19.45	20230721	11550	104.33	20230103	29300	-19.45	20230721	11550	104.33	20230103	4.73	N	200710	500	70 억	148478	N	N	0	N	N
130	20230808	160821	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23000	500	2	2.22	5162502200	224593	109.11	22950	23550	22400	29250	15750	22500	22986.01	1.25	-648	-3881	23366	22932	22516	22082	21666	22725	21875	70	6750	500	13950	50	1	13427069	3088	51.69	1.80	12	1.67	445.00	12752.00	29300	20230721	-21.50	11550	20230103	99.13	29300	-21.50	20230721	11550	99.13	20230103	29300	-21.50	20230721	11550	99.13	20230103	4.75	N	200710	500	70 억	167368	N	N	0	N	N
131	20230808	150812	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22950	450	2	2.00	4901929150	213265	103.61	22950	23550	22400	29250	15750	22500	22985.18	1.25	-648	-4915	23366	22932	22516	22082	21666	22725	21875	70	6750	500	13950	50	1	13427069	3082	51.57	1.80	12	1.59	445.00	12752.00	29300	20230721	-21.67	11550	20230103	98.70	29300	-21.67	20230721	11550	98.70	20230103	29300	-21.67	20230721	11550	98.70	20230103	4.75	N	200710	500	70 억	167368	N	N	0	N	N
132	20230808	140808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	100	2	0.44	3630498250	157672	76.60	22950	23550	22550	29250	15750	22500	23025.67	1.25	-648	-21846	23366	22932	22516	22082	21666	22725	21875	70	6750	500	13950	50	1	13427069	3035	50.79	1.77	12	1.17	445.00	12752.00	29300	20230721	-22.87	11550	20230103	95.67	29300	-22.87	20230721	11550	95.67	20230103	29300	-22.87	20230721	11550	95.67	20230103	4.75	N	200710	500	70 억	167368	N	N	0	N	N
133	20230808	130759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	300	2	1.33	3346619400	145149	70.52	22950	23550	22600	29250	15750	22500	23056.48	1.25	-648	-22025	23366	22932	22516	22082	21666	22725	21875	70	6750	500	13950	50	1	13427069	3061	51.24	1.79	12	1.08	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	4.75	N	200710	500	70 억	167368	N	N	0	N	N
134	20230808	120806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22750	250	2	1.11	3045352800	131901	64.08	22950	23550	22700	29250	15750	22500	23088.22	1.25	-648	-17404	23366	22932	22516	22082	21666	22725	21875	70	6750	500	13950	50	1	13427069	3055	51.12	1.78	12	0.98	445.00	12752.00	29300	20230721	-22.35	11550	20230103	96.97	29300	-22.35	20230721	11550	96.97	20230103	29300	-22.35	20230721	11550	96.97	20230103	4.75	N	200710	500	70 억	167368	N	N	0	N	N
135	20230808	110755	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22900	400	2	1.78	2746025300	118777	57.70	22950	23550	22700	29250	15750	22500	23119.22	1.25	-648	-14676	23366	22932	22516	22082	21666	22725	21875	70	6750	500	13950	50	1	13427069	3075	51.46	1.80	12	0.88	445.00	12752.00	29300	20230721	-21.84	11550	20230103	98.27	29300	-21.84	20230721	11550	98.27	20230103	29300	-21.84	20230721	11550	98.27	20230103	4.75	N	200710	500	70 억	167368	N	N	0	N	N
136	20230808	100808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23300	800	2	3.56	2123797150	91734	44.57	22950	23550	22700	29250	15750	22500	23151.76	1.25	-648	-11938	23366	22932	22516	22082	21666	22725	21875	70	6750	500	13950	50	1	13427069	3129	52.36	1.83	12	0.68	445.00	12752.00	29300	20230721	-20.48	11550	20230103	101.73	29300	-20.48	20230721	11550	101.73	20230103	29300	-20.48	20230721	11550	101.73	20230103	4.75	N	200710	500	70 억	167368	N	N	0	N	N
137	20230808	090811	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22950	450	2	2.00	265164450	11572	5.62	22950	23000	22750	29250	15750	22500	22914.67	1.25	-648	-2530	23366	22932	22516	22082	21666	22725	21875	70	6750	500	13950	50	1	13427069	3082	51.57	1.80	12	0.09	445.00	12752.00	29300	20230721	-21.67	11550	20230103	98.70	29300	-21.67	20230721	11550	98.70	20230103	29300	-21.67	20230721	11550	98.70	20230103	4.75	N	200710	500	70 억	167368	N	N	0	N	N
138	20230807	160804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-500	5	-2.17	4576040150	204029	108.41	22550	22950	22100	29900	16100	23000	22427.50	1.14	-756	14910	23966	23482	23066	22582	22166	23275	22375	70	6900	500	14260	50	1	13427069	3021	50.56	1.76	12	1.52	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	4.90	N	200710	500	70 억	153433	N	N	0	N	N
139	20230807	150804	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22500	-500	5	-2.17	4286799850	191185	101.58	22550	22950	22100	29900	16100	23000	22422.04	1.14	-756	13823	23966	23482	23066	22582	22166	23275	22375	70	6900	500	14260	50	1	13427069	3021	50.56	1.76	12	1.42	445.00	12752.00	29300	20230721	-23.21	11550	20230103	94.81	29300	-23.21	20230721	11550	94.81	20230103	29300	-23.21	20230721	11550	94.81	20230103	4.90	N	200710	500	70 억	153433	N	N	0	N	N
140	20230807	140807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22400	-600	5	-2.61	3944213050	175890	93.46	22550	22950	22100	29900	16100	23000	22424.08	1.14	-756	13765	23966	23482	23066	22582	22166	23275	22375	70	6900	500	14260	50	1	13427069	3008	50.34	1.76	12	1.31	445.00	12752.00	29300	20230721	-23.55	11550	20230103	93.94	29300	-23.55	20230721	11550	93.94	20230103	29300	-23.55	20230721	11550	93.94	20230103	4.90	N	200710	500	70 억	153433	N	N	0	N	N
141	20230807	130759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	-400	5	-1.74	3594667600	160358	85.21	22550	22950	22100	29900	16100	23000	22416.25	1.14	-756	19813	23966	23482	23066	22582	22166	23275	22375	70	6900	500	14260	50	1	13427069	3035	50.79	1.77	12	1.19	445.00	12752.00	29300	20230721	-22.87	11550	20230103	95.67	29300	-22.87	20230721	11550	95.67	20230103	29300	-22.87	20230721	11550	95.67	20230103	4.90	N	200710	500	70 억	153433	N	N	0	N	N
142	20230807	120758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	-200	5	-0.87	3317613350	148153	78.72	22550	22950	22100	29900	16100	23000	22392.86	1.14	-756	20393	23966	23482	23066	22582	22166	23275	22375	70	6900	500	14260	50	1	13427069	3061	51.24	1.79	12	1.10	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	4.90	N	200710	500	70 억	153433	N	N	0	N	N
143	20230807	110752	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22450	-550	5	-2.39	2933145950	131162	69.69	22550	22950	22100	29900	16100	23000	22362.42	1.14	-756	16523	23966	23482	23066	22582	22166	23275	22375	70	6900	500	14260	50	1	13427069	3014	50.45	1.76	12	0.98	445.00	12752.00	29300	20230721	-23.38	11550	20230103	94.37	29300	-23.38	20230721	11550	94.37	20230103	29300	-23.38	20230721	11550	94.37	20230103	4.90	N	200710	500	70 억	153433	N	N	0	N	N
144	20230807	100802	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22300	-700	5	-3.04	2297976500	102665	54.55	22550	22950	22100	29900	16100	23000	22382.81	1.14	-756	21706	23966	23482	23066	22582	22166	23275	22375	70	6900	500	14260	50	1	13427069	2994	50.11	1.75	12	0.76	445.00	12752.00	29300	20230721	-23.89	11550	20230103	93.07	29300	-23.89	20230721	11550	93.07	20230103	29300	-23.89	20230721	11550	93.07	20230103	4.90	N	200710	500	70 억	153433	N	N	0	N	N
145	20230807	090759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22600	-400	5	-1.74	434310400	19290	10.25	22550	22950	22300	29900	16100	23000	22512.95	1.14	-756	4669	23966	23482	23066	22582	22166	23275	22375	70	6900	500	14260	50	1	13427069	3035	50.79	1.77	12	0.14	445.00	12752.00	29300	20230721	-22.87	11550	20230103	95.67	29300	-22.87	20230721	11550	95.67	20230103	29300	-22.87	20230721	11550	95.67	20230103	4.90	N	200710	500	70 억	153433	N	N	0	N	N
146	20230804	160754	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23000	-250	5	-1.08	4306714250	186899	46.92	23250	23550	22650	30200	16300	23250	23042.86	1.24	0	-10945	24083	23666	23033	22616	21983	23875	22825	70	6950	500	14410	50	1	13427069	3088	51.69	1.80	12	1.39	445.00	12752.00	29300	20230721	-21.50	11550	20230103	99.13	29300	-21.50	20230721	11550	99.13	20230103	29300	-21.50	20230721	11550	99.13	20230103	4.91	N	200710	500	70 억	166837	N	N	13	N	N
147	20230804	150753	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23100	-150	5	-0.65	3956243300	171670	43.10	23250	23550	22650	30200	16300	23250	23045.41	1.24	0	-11927	24083	23666	23033	22616	21983	23875	22825	70	6950	500	14410	50	1	13427069	3102	51.91	1.81	12	1.28	445.00	12752.00	29300	20230721	-21.16	11550	20230103	100.00	29300	-21.16	20230721	11550	100.00	20230103	29300	-21.16	20230721	11550	100.00	20230103	4.91	N	200710	500	70 억	166837	N	N	13	N	N
148	20230804	140805	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	-450	5	-1.94	3406421600	147768	37.10	23250	23550	22650	30200	16300	23250	23052.25	1.24	0	-14005	24083	23666	23033	22616	21983	23875	22825	70	6950	500	14410	50	1	13427069	3061	51.24	1.79	12	1.10	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	4.91	N	200710	500	70 억	166837	N	N	13	N	N
149	20230804	130751	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22900	-350	5	-1.51	2977331500	128934	32.37	23250	23550	22700	30200	16300	23250	23091.68	1.24	0	-10565	24083	23666	23033	22616	21983	23875	22825	70	6950	500	14410	50	1	13427069	3075	51.46	1.80	12	0.96	445.00	12752.00	29300	20230721	-21.84	11550	20230103	98.27	29300	-21.84	20230721	11550	98.27	20230103	29300	-21.84	20230721	11550	98.27	20230103	4.91	N	200710	500	70 억	166837	N	N	13	N	N
150	20230804	120749	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22950	-300	5	-1.29	2589403700	111917	28.10	23250	23550	22700	30200	16300	23250	23136.63	1.24	0	-3887	24083	23666	23033	22616	21983	23875	22825	70	6950	500	14410	50	1	13427069	3082	51.57	1.80	12	0.83	445.00	12752.00	29300	20230721	-21.67	11550	20230103	98.70	29300	-21.67	20230721	11550	98.70	20230103	29300	-21.67	20230721	11550	98.70	20230103	4.91	N	200710	500	70 억	166837	N	N	13	N	N
151	20230804	110758	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	22800	-450	5	-1.94	2441224050	105431	26.47	23250	23550	22700	30200	16300	23250	23154.54	1.24	0	-3614	24083	23666	23033	22616	21983	23875	22825	70	6950	500	14410	50	1	13427069	3061	51.24	1.79	12	0.79	445.00	12752.00	29300	20230721	-22.18	11550	20230103	97.40	29300	-22.18	20230721	11550	97.40	20230103	29300	-22.18	20230721	11550	97.40	20230103	4.91	N	200710	500	70 억	166837	N	N	13	N	N
152	20230804	100745	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23000	-250	5	-1.08	1757017350	75486	18.95	23250	23550	22800	30200	16300	23250	23276.13	1.24	0	4269	24083	23666	23033	22616	21983	23875	22825	70	6950	500	14410	50	1	13427069	3088	51.69	1.80	12	0.56	445.00	12752.00	29300	20230721	-21.50	11550	20230103	99.13	29300	-21.50	20230721	11550	99.13	20230103	29300	-21.50	20230721	11550	99.13	20230103	4.91	N	200710	500	70 억	166837	N	N	13	N	N
153	20230804	090745	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	23200	-50	5	-0.22	208722350	9064	2.28	23250	23250	22800	30200	16300	23250	23022.99	1.24	0	454	24083	23666	23033	22616	21983	23875	22825	70	6950	500	14410	50	1	13427069	3115	52.13	1.82	12	0.07	445.00	12752.00	29300	20230721	-20.82	11550	20230103	100.87	29300	-20.82	20230721	11550	100.87	20230103	29300	-20.82	20230721	11550	100.87	20230103	4.91	N	200710	500	70 억	166837	N	N	13	N	N
154	20230803	160746	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23250	850	2	3.79	9026201750	393758	63.90	22700	23450	22400	29100	15700	22400	22923.04	1.17	-540	-6950	24866	23632	22966	21732	21066	23300	21400	70	6700	500	13880	50	1	13427069	3122	52.25	1.82	12	2.93	445.00	12752.00	29300	20230721	-20.65	11550	20230103	101.30	29300	-20.65	20230721	11550	101.30	20230103	29300	-20.65	20230721	11550	101.30	20230103	4.93	N	200710	500	70 억	157078	N	N	13	N	N
155	20230803	150753	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23050	650	2	2.90	8478726000	370106	60.06	22700	23450	22400	29100	15700	22400	22909.03	1.17	-540	-5254	24866	23632	22966	21732	21066	23300	21400	70	6700	500	13880	50	1	13427069	3095	51.80	1.81	12	2.76	445.00	12752.00	29300	20230721	-21.33	11550	20230103	99.57	29300	-21.33	20230721	11550	99.57	20230103	29300	-21.33	20230721	11550	99.57	20230103	4.93	N	200710	500	70 억	157078	N	N	0	N	N
156	20230803	140745	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22850	450	2	2.01	7294688250	318617	51.71	22700	23450	22400	29100	15700	22400	22894.98	1.17	-540	-9433	24866	23632	22966	21732	21066	23300	21400	70	6700	500	13880	50	1	13427069	3068	51.35	1.79	12	2.37	445.00	12752.00	29300	20230721	-22.01	11550	20230103	97.84	29300	-22.01	20230721	11550	97.84	20230103	29300	-22.01	20230721	11550	97.84	20230103	4.93	N	200710	500	70 억	157078	N	N	0	N	N
157	20230803	130749	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22900	500	2	2.23	6792004650	296626	48.14	22700	23450	22400	29100	15700	22400	22897.67	1.17	-540	-7284	24866	23632	22966	21732	21066	23300	21400	70	6700	500	13880	50	1	13427069	3075	51.46	1.80	12	2.21	445.00	12752.00	29300	20230721	-21.84	11550	20230103	98.27	29300	-21.84	20230721	11550	98.27	20230103	29300	-21.84	20230721	11550	98.27	20230103	4.93	N	200710	500	70 억	157078	N	N	0	N	N
158	20230803	120752	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22700	300	2	1.34	5799231500	253191	41.09	22700	23450	22400	29100	15700	22400	22904.74	1.17	-540	-6381	24866	23632	22966	21732	21066	23300	21400	70	6700	500	13880	50	1	13427069	3048	51.01	1.78	12	1.89	445.00	12752.00	29300	20230721	-22.53	11550	20230103	96.54	29300	-22.53	20230721	11550	96.54	20230103	29300	-22.53	20230721	11550	96.54	20230103	4.93	N	200710	500	70 억	157078	N	N	0	N	N
159	20230803	110742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22650	250	2	1.12	4939452650	215161	34.92	22700	23450	22600	29100	15700	22400	22957.22	1.17	-540	-11863	24866	23632	22966	21732	21066	23300	21400	70	6700	500	13880	50	1	13427069	3041	50.90	1.78	12	1.60	445.00	12752.00	29300	20230721	-22.70	11550	20230103	96.10	29300	-22.70	20230721	11550	96.10	20230103	29300	-22.70	20230721	11550	96.10	20230103	4.93	N	200710	500	70 억	157078	N	N	0	N	N
160	20230803	100741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23000	600	2	2.68	3494424550	151905	24.65	22700	23450	22600	29100	15700	22400	23004.34	1.17	-540	-11614	24866	23632	22966	21732	21066	23300	21400	70	6700	500	13880	50	1	13427069	3088	51.69	1.80	12	1.13	445.00	12752.00	29300	20230721	-21.50	11550	20230103	99.13	29300	-21.50	20230721	11550	99.13	20230103	29300	-21.50	20230721	11550	99.13	20230103	4.93	N	200710	500	70 억	157078	N	N	0	N	N
161	20230803	090742	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22900	500	2	2.23	1246631850	54362	8.82	22700	23300	22650	29100	15700	22400	22932.85	1.17	-540	-1491	24866	23632	22966	21732	21066	23300	21400	70	6700	500	13880	50	1	13427069	3075	51.46	1.80	12	0.40	445.00	12752.00	29300	20230721	-21.84	11550	20230103	98.27	29300	-21.84	20230721	11550	98.27	20230103	29300	-21.84	20230721	11550	98.27	20230103	4.93	N	200710	500	70 억	157078	N	N	0	N	N
162	20230802	160747	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22400	-2300	5	-9.31	13972130700	604735	109.87	24050	24200	22300	32100	17300	24700	23107.31	0.95	864	29892	26500	25600	24850	23950	23200	25225	23575	70	7400	500	15310	50	1	13427069	3008	50.34	1.76	12	4.50	445.00	12752.00	29300	20230721	-23.55	11550	20230103	93.94	29300	-23.55	20230721	11550	93.94	20230103	29300	-23.55	20230721	11550	93.94	20230103	5.00	N	200710	500	70 억	127280	N	N	32	N	N
163	20230802	150756	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22550	-2150	5	-8.70	13011461200	561949	102.10	24050	24200	22300	32100	17300	24700	23153.87	0.95	864	25722	26500	25600	24850	23950	23200	25225	23575	70	7400	500	15310	50	1	13427069	3028	50.67	1.77	12	4.19	445.00	12752.00	29300	20230721	-23.04	11550	20230103	95.24	29300	-23.04	20230721	11550	95.24	20230103	29300	-23.04	20230721	11550	95.24	20230103	5.00	N	200710	500	70 억	127280	N	N	32	N	N
164	20230802	140748	57	100.00	KOSDAQ	반도체	N	N	N	N		N	22600	-2100	5	-8.50	10512227750	450994	81.94	24050	24200	22500	32100	17300	24700	23308.68	0.95	864	1816	26500	25600	24850	23950	23200	25225	23575	70	7400	500	15310	50	1	13427069	3035	50.79	1.77	12	3.36	445.00	12752.00	29300	20230721	-22.87	11550	20230103	95.67	29300	-22.87	20230721	11550	95.67	20230103	29300	-22.87	20230721	11550	95.67	20230103	5.00	N	200710	500	70 억	127280	N	N	32	N	N
165	20230802	130743	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23100	-1600	5	-6.48	7660108300	325674	59.17	24050	24200	23000	32100	17300	24700	23520.39	0.95	864	-5226	26500	25600	24850	23950	23200	25225	23575	70	7400	500	15310	50	1	13427069	3102	51.91	1.81	12	2.43	445.00	12752.00	29300	20230721	-21.16	11550	20230103	100.00	29300	-21.16	20230721	11550	100.00	20230103	29300	-21.16	20230721	11550	100.00	20230103	5.00	N	200710	500	70 억	127280	N	N	32	N	N
166	20230802	120737	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23300	-1400	5	-5.67	7141866600	303302	55.11	24050	24200	23000	32100	17300	24700	23546.63	0.95	864	-3372	26500	25600	24850	23950	23200	25225	23575	70	7400	500	15310	50	1	13427069	3129	52.36	1.83	12	2.26	445.00	12752.00	29300	20230721	-20.48	11550	20230103	101.73	29300	-20.48	20230721	11550	101.73	20230103	29300	-20.48	20230721	11550	101.73	20230103	5.00	N	200710	500	70 억	127280	N	N	32	N	N
167	20230802	110738	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23350	-1350	5	-5.47	5722589650	242023	43.97	24050	24200	23300	32100	17300	24700	23644.34	0.95	864	-5106	26500	25600	24850	23950	23200	25225	23575	70	7400	500	15310	50	1	13427069	3135	52.47	1.83	12	1.80	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	5.00	N	200710	500	70 억	127280	N	N	32	N	N
168	20230802	100741	57	100.00	KOSDAQ	반도체	N	N	N	N		N	23600	-1100	5	-4.45	4284138200	180746	32.84	24050	24200	23450	32100	17300	24700	23701.93	0.95	864	3393	26500	25600	24850	23950	23200	25225	23575	70	7400	500	15310	50	1	13427069	3169	53.03	1.85	12	1.35	445.00	12752.00	29300	20230721	-19.45	11550	20230103	104.33	29300	-19.45	20230721	11550	104.33	20230103	29300	-19.45	20230721	11550	104.33	20230103	5.00	N	200710	500	70 억	127280	N	N	32	N	N
169	20230802	090740	57	100.00	KOSDAQ	반도체	N	N	N	N		N	24000	-700	5	-2.83	621849400	25860	4.70	24050	24200	23950	32100	17300	24700	24044.00	0.95	864	1448	26500	25600	24850	23950	23200	25225	23575	70	7400	500	15310	50	1	13427069	3222	53.93	1.88	12	0.19	445.00	12752.00	29300	20230721	-18.09	11550	20230103	107.79	29300	-18.09	20230721	11550	107.79	20230103	29300	-18.09	20230721	11550	107.79	20230103	5.00	N	200710	500	70 억	127280	N	N	32	N	N
170	20230801	160740	57	100.00	KOSDAQ	반도체	N	N	N	N		N	24700	-750	5	-2.95	13406931000	545372	140.40	25700	25750	24100	33050	17850	25450	24582.97	1.13	-972	-29164	26416	25932	25416	24932	24416	26175	25175	70	7600	500	15770	50	1	13427069	3316	55.51	1.94	12	4.06	445.00	12752.00	29300	20230721	-15.70	11550	20230103	113.85	29300	-15.70	20230721	11550	113.85	20230103	29300	-15.70	20230721	11550	113.85	20230103	4.89	N	200710	500	70 억	151175	N	N	32	N	N
171	20230801	150736	57	100.00	KOSDAQ	반도체	N	N	N	N		N	24500	-950	5	-3.73	12575710400	511602	131.70	25700	25750	24100	33050	17850	25450	24581.04	1.13	-972	-30373	26416	25932	25416	24932	24416	26175	25175	70	7600	500	15770	50	1	13427069	3290	55.06	1.92	12	3.81	445.00	12752.00	29300	20230721	-16.38	11550	20230103	112.12	29300	-16.38	20230721	11550	112.12	20230103	29300	-16.38	20230721	11550	112.12	20230103	4.89	N	200710	500	70 억	151175	N	N	620	N	N
172	20230801	140752	57	100.00	KOSDAQ	반도체	N	N	N	N		N	24250	-1200	5	-4.72	11713253250	476238	122.60	25700	25750	24100	33050	17850	25450	24595.37	1.13	-972	-28755	26416	25932	25416	24932	24416	26175	25175	70	7600	500	15770	50	1	13427069	3256	54.49	1.90	12	3.55	445.00	12752.00	29300	20230721	-17.24	11550	20230103	109.96	29300	-17.24	20230721	11550	109.96	20230103	29300	-17.24	20230721	11550	109.96	20230103	4.89	N	200710	500	70 억	151175	N	N	620	N	N
173	20230801	130734	57	100.00	KOSDAQ	반도체	N	N	N	N		N	24350	-1100	5	-4.32	10424514050	423343	108.98	25700	25750	24100	33050	17850	25450	24624.27	1.13	-972	-22772	26416	25932	25416	24932	24416	26175	25175	70	7600	500	15770	50	1	13427069	3269	54.72	1.91	12	3.15	445.00	12752.00	29300	20230721	-16.89	11550	20230103	110.82	29300	-16.89	20230721	11550	110.82	20230103	29300	-16.89	20230721	11550	110.82	20230103	4.89	N	200710	500	70 억	151175	N	N	620	N	N
174	20230801	120735	57	100.00	KOSDAQ	반도체	N	N	N	N		N	24300	-1150	5	-4.52	9306942700	377480	97.18	25700	25750	24100	33050	17850	25450	24655.45	1.13	-972	-19403	26416	25932	25416	24932	24416	26175	25175	70	7600	500	15770	50	1	13427069	3263	54.61	1.91	12	2.81	445.00	12752.00	29300	20230721	-17.06	11550	20230103	110.39	29300	-17.06	20230721	11550	110.39	20230103	29300	-17.06	20230721	11550	110.39	20230103	4.89	N	200710	500	70 억	151175	N	N	620	N	N
175	20230801	110731	57	100.00	KOSDAQ	반도체	N	N	N	N		N	24300	-1150	5	-4.52	8089607600	327273	84.25	25700	25750	24100	33050	17850	25450	24718.22	1.13	-972	-13031	26416	25932	25416	24932	24416	26175	25175	70	7600	500	15770	50	1	13427069	3263	54.61	1.91	12	2.44	445.00	12752.00	29300	20230721	-17.06	11550	20230103	110.39	29300	-17.06	20230721	11550	110.39	20230103	29300	-17.06	20230721	11550	110.39	20230103	4.89	N	200710	500	70 억	151175	N	N	620	N	N
176	20230801	100735	57	100.00	KOSDAQ	반도체	N	N	N	N		N	24350	-1100	5	-4.32	5965384950	239828	61.74	25700	25750	24100	33050	17850	25450	24873.59	1.13	-972	1242	26416	25932	25416	24932	24416	26175	25175	70	7600	500	15770	50	1	13427069	3269	54.72	1.91	12	1.79	445.00	12752.00	29300	20230721	-16.89	11550	20230103	110.82	29300	-16.89	20230721	11550	110.82	20230103	29300	-16.89	20230721	11550	110.82	20230103	4.89	N	200710	500	70 억	151175	N	N	620	N	N
177	20230801	090729	57	100.00	KOSDAQ	반도체	N	N	N	N		N	25350	-100	5	-0.39	665187950	26102	6.72	25700	25700	25200	33050	17850	25450	25484.18	1.13	-972	-6636	26416	25932	25416	24932	24416	26175	25175	70	7600	500	15770	50	1	13427069	3404	56.97	1.99	12	0.19	445.00	12752.00	29300	20230721	-13.48	11550	20230103	119.48	29300	-13.48	20230721	11550	119.48	20230103	29300	-13.48	20230721	11550	119.48	20230103	4.89	N	200710	500	70 억	151175	N	N	620	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History