KissMeData/040910/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9040	-160	5	-1.74	395397700	43581	36.17	9200	9270	9000	11960	6440	9200	9072.71	5.55	4454	9686	9442	9186	8942	8686	9565	9065	92	2760	500	6440	10	1	18464842	1669	-30.13	0.91	12	0.24	-300.00	9890.00	13720	20230519	-34.11	7420	20220930	21.83	13720	-34.11	20230519	8210	10.11	20230823	13720	-34.11	20230519	7420	21.83	20220930	3.40	N	040910	500	92 억	1024303	N	N	0	N	N
3	20230831	150606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9060	-140	5	-1.52	383295760	42240	35.06	9200	9270	9000	11960	6440	9200	9074.24	5.55	4410	9686	9442	9186	8942	8686	9565	9065	92	2760	500	6440	10	1	18464842	1673	-30.20	0.92	12	0.23	-300.00	9890.00	13720	20230519	-33.97	7420	20220930	22.10	13720	-33.97	20230519	8210	10.35	20230823	13720	-33.97	20230519	7420	22.10	20220930	3.40	N	040910	500	92 억	1024303	N	N	0	N	N
4	20230831	140642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-110	5	-1.20	299740710	32973	27.36	9200	9270	9000	11960	6440	9200	9090.49	5.55	4320	9686	9442	9186	8942	8686	9565	9065	92	2760	500	6440	10	1	18464842	1678	-30.30	0.92	12	0.18	-300.00	9890.00	13720	20230519	-33.75	7420	20220930	22.51	13720	-33.75	20230519	8210	10.72	20230823	13720	-33.75	20230519	7420	22.51	20220930	3.40	N	040910	500	92 억	1024303	N	N	0	N	N
5	20230831	130621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-130	5	-1.41	269752760	29661	24.62	9200	9270	9000	11960	6440	9200	9094.53	5.55	2700	9686	9442	9186	8942	8686	9565	9065	92	2760	500	6440	10	1	18464842	1675	-30.23	0.92	12	0.16	-300.00	9890.00	13720	20230519	-33.89	7420	20220930	22.24	13720	-33.89	20230519	8210	10.48	20230823	13720	-33.89	20230519	7420	22.24	20220930	3.40	N	040910	500	92 억	1024303	N	N	0	N	N
6	20230831	120634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-110	5	-1.20	261722440	28777	23.88	9200	9270	9000	11960	6440	9200	9094.85	5.55	2881	9686	9442	9186	8942	8686	9565	9065	92	2760	500	6440	10	1	18464842	1678	-30.30	0.92	12	0.16	-300.00	9890.00	13720	20230519	-33.75	7420	20220930	22.51	13720	-33.75	20230519	8210	10.72	20230823	13720	-33.75	20230519	7420	22.51	20220930	3.40	N	040910	500	92 억	1024303	N	N	0	N	N
7	20230831	110901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-100	5	-1.09	129872940	14163	11.75	9200	9270	9090	11960	6440	9200	9169.88	5.55	-3672	9686	9442	9186	8942	8686	9565	9065	92	2760	500	6440	10	1	18464842	1680	-30.33	0.92	12	0.08	-300.00	9890.00	13720	20230519	-33.67	7420	20220930	22.64	13720	-33.67	20230519	8210	10.84	20230823	13720	-33.67	20230519	7420	22.64	20220930	3.40	N	040910	500	92 억	1024303	N	N	0	N	N
8	20230831	100700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	-10	5	-0.11	58563810	6360	5.28	9200	9270	9150	11960	6440	9200	9208.15	5.55	-2490	9686	9442	9186	8942	8686	9565	9065	92	2760	500	6440	10	1	18464842	1697	-30.63	0.93	12	0.03	-300.00	9890.00	13720	20230519	-33.02	7420	20220930	23.85	13720	-33.02	20230519	8210	11.94	20230823	13720	-33.02	20230519	7420	23.85	20220930	3.40	N	040910	500	92 억	1024303	N	N	0	N	N
9	20230831	090550	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	20	2	0.22	20666560	2247	1.86	9200	9250	9150	11960	6440	9200	9197.40	5.55	-801	9686	9442	9186	8942	8686	9565	9065	92	2760	500	6440	10	1	18464842	1702	-30.73	0.93	12	0.01	-300.00	9890.00	13720	20230519	-32.80	7420	20220930	24.26	13720	-32.80	20230519	8210	12.30	20230823	13720	-32.80	20230519	7420	24.26	20220930	3.40	N	040910	500	92 억	1024303	N	N	0	N	N
10	20230830	160459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	270	2	3.02	1108929340	120456	298.24	8930	9430	8930	11600	6260	8930	9206.14	5.48	15291	9156	9042	8856	8742	8556	9100	8800	92	2670	500	6250	10	1	18464842	1699	-30.67	0.93	12	0.65	-300.00	9890.00	13720	20230519	-32.94	7420	20220930	23.99	13720	-32.94	20230519	8210	12.06	20230823	13720	-32.94	20230519	7420	23.99	20220930	3.45	N	040910	500	92 억	1011108	N	N	0	N	N
11	20230830	150552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	260	2	2.91	1084705880	117828	291.73	8930	9430	8930	11600	6260	8930	9205.89	5.48	15204	9156	9042	8856	8742	8556	9100	8800	92	2670	500	6250	10	1	18464842	1697	-30.63	0.93	12	0.64	-300.00	9890.00	13720	20230519	-33.02	7420	20220930	23.85	13720	-33.02	20230519	8210	11.94	20230823	13720	-33.02	20230519	7420	23.85	20220930	3.45	N	040910	500	92 억	1011108	N	N	0	N	N
12	20230830	140623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9220	290	2	3.25	1017945140	110577	273.78	8930	9430	8930	11600	6260	8930	9205.81	5.48	16269	9156	9042	8856	8742	8556	9100	8800	92	2670	500	6250	10	1	18464842	1702	-30.73	0.93	12	0.60	-300.00	9890.00	13720	20230519	-32.80	7420	20220930	24.26	13720	-32.80	20230519	8210	12.30	20230823	13720	-32.80	20230519	7420	24.26	20220930	3.45	N	040910	500	92 억	1011108	N	N	0	N	N
13	20230830	130608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9160	230	2	2.58	944510520	102603	254.04	8930	9430	8930	11600	6260	8930	9205.54	5.48	19967	9156	9042	8856	8742	8556	9100	8800	92	2670	500	6250	10	1	18464842	1691	-30.53	0.93	12	0.56	-300.00	9890.00	13720	20230519	-33.24	7420	20220930	23.45	13720	-33.24	20230519	8210	11.57	20230823	13720	-33.24	20230519	7420	23.45	20220930	3.45	N	040910	500	92 억	1011108	N	N	0	N	N
14	20230830	120622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9330	400	2	4.48	672223930	73004	180.75	8930	9430	8930	11600	6260	8930	9208.12	5.48	8833	9156	9042	8856	8742	8556	9100	8800	92	2670	500	6250	10	1	18464842	1723	-31.10	0.94	12	0.40	-300.00	9890.00	13720	20230519	-32.00	7420	20220930	25.74	13720	-32.00	20230519	8210	13.64	20230823	13720	-32.00	20230519	7420	25.74	20220930	3.45	N	040910	500	92 억	1011108	N	N	0	N	N
15	20230830	110857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9280	350	2	3.92	602214290	65514	162.21	8930	9430	8930	11600	6260	8930	9192.23	5.48	8627	9156	9042	8856	8742	8556	9100	8800	92	2670	500	6250	10	1	18464842	1714	-30.93	0.94	12	0.35	-300.00	9890.00	13720	20230519	-32.36	7420	20220930	25.07	13720	-32.36	20230519	8210	13.03	20230823	13720	-32.36	20230519	7420	25.07	20220930	3.45	N	040910	500	92 억	1011108	N	N	0	N	N
16	20230830	100647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	210	2	2.35	275687960	30345	75.13	8930	9190	8930	11600	6260	8930	9085.22	5.48	11607	9156	9042	8856	8742	8556	9100	8800	92	2670	500	6250	10	1	18464842	1688	-30.47	0.92	12	0.16	-300.00	9890.00	13720	20230519	-33.38	7420	20220930	23.18	13720	-33.38	20230519	8210	11.33	20230823	13720	-33.38	20230519	7420	23.18	20220930	3.45	N	040910	500	92 억	1011108	N	N	0	N	N
17	20230830	090541	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9010	80	2	0.90	25894720	2888	7.15	8930	9050	8930	11600	6260	8930	8966.57	5.48	632	9156	9042	8856	8742	8556	9100	8800	92	2670	500	6250	10	1	18464842	1664	-30.03	0.91	12	0.02	-300.00	9890.00	13720	20230519	-34.33	7420	20220930	21.43	13720	-34.33	20230519	8210	9.74	20230823	13720	-34.33	20230519	7420	21.43	20220930	3.45	N	040910	500	92 억	1011108	N	N	0	N	N
18	20230829	160454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	190	2	2.17	357983010	40388	112.96	8670	8970	8670	11360	6120	8740	8863.58	5.43	8913	8920	8830	8660	8570	8400	8875	8615	92	2620	500	6110	10	1	18464842	1649	-29.77	0.90	12	0.22	-300.00	9890.00	13720	20230519	-34.91	7420	20220930	20.35	13720	-34.91	20230519	8210	8.77	20230823	13720	-34.91	20230519	7420	20.35	20220930	3.44	N	040910	500	92 억	1002537	N	N	0	N	N
19	20230829	150555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8930	190	2	2.17	341640200	38554	107.83	8670	8970	8670	11360	6120	8740	8861.34	5.43	8638	8920	8830	8660	8570	8400	8875	8615	92	2620	500	6110	10	1	18464842	1649	-29.77	0.90	12	0.21	-300.00	9890.00	13720	20230519	-34.91	7420	20220930	20.35	13720	-34.91	20230519	8210	8.77	20230823	13720	-34.91	20230519	7420	20.35	20220930	3.44	N	040910	500	92 억	1002537	N	N	0	N	N
20	20230829	140641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8880	140	2	1.60	304024010	34344	96.06	8670	8950	8670	11360	6120	8740	8852.32	5.43	8335	8920	8830	8660	8570	8400	8875	8615	92	2620	500	6110	10	1	18464842	1640	-29.60	0.90	12	0.19	-300.00	9890.00	13720	20230519	-35.28	7420	20220930	19.68	13720	-35.28	20230519	8210	8.16	20230823	13720	-35.28	20230519	7420	19.68	20220930	3.44	N	040910	500	92 억	1002537	N	N	0	N	N
21	20230829	130611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8870	130	2	1.49	283227480	31998	89.49	8670	8950	8670	11360	6120	8740	8851.41	5.43	8091	8920	8830	8660	8570	8400	8875	8615	92	2620	500	6110	10	1	18464842	1638	-29.57	0.90	12	0.17	-300.00	9890.00	13720	20230519	-35.35	7420	20220930	19.54	13720	-35.35	20230519	8210	8.04	20230823	13720	-35.35	20230519	7420	19.54	20220930	3.44	N	040910	500	92 억	1002537	N	N	0	N	N
22	20230829	120633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8920	180	2	2.06	247827650	28019	78.37	8670	8950	8670	11360	6120	8740	8844.99	5.43	7026	8920	8830	8660	8570	8400	8875	8615	92	2620	500	6110	10	1	18464842	1647	-29.73	0.90	12	0.15	-300.00	9890.00	13720	20230519	-34.99	7420	20220930	20.22	13720	-34.99	20230519	8210	8.65	20230823	13720	-34.99	20230519	7420	20.22	20220930	3.44	N	040910	500	92 억	1002537	N	N	0	N	N
23	20230829	111002	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8840	100	2	1.14	216239830	24460	68.41	8670	8940	8670	11360	6120	8740	8840.55	5.43	5885	8920	8830	8660	8570	8400	8875	8615	92	2620	500	6110	10	1	18464842	1632	-29.47	0.89	12	0.13	-300.00	9890.00	13720	20230519	-35.57	7420	20220930	19.14	13720	-35.57	20230519	8210	7.67	20230823	13720	-35.57	20230519	7420	19.14	20220930	3.44	N	040910	500	92 억	1002537	N	N	0	N	N
24	20230829	100705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	60	2	0.69	148842380	16861	47.16	8670	8930	8670	11360	6120	8740	8827.61	5.43	4254	8920	8830	8660	8570	8400	8875	8615	92	2620	500	6110	10	1	18464842	1625	-29.33	0.89	12	0.09	-300.00	9890.00	13720	20230519	-35.86	7420	20220930	18.60	13720	-35.86	20230519	8210	7.19	20230823	13720	-35.86	20230519	7420	18.60	20220930	3.44	N	040910	500	92 억	1002537	N	N	0	N	N
25	20230829	090445	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	60	2	0.69	17954340	2063	5.77	8670	8800	8670	11360	6120	8740	8703.02	5.43	760	8920	8830	8660	8570	8400	8875	8615	92	2620	500	6110	10	1	18464842	1625	-29.33	0.89	12	0.01	-300.00	9890.00	13720	20230519	-35.86	7420	20220930	18.60	13720	-35.86	20230519	8210	7.19	20230823	13720	-35.86	20230519	7420	18.60	20220930	3.44	N	040910	500	92 억	1002537	N	N	0	N	N
26	20230828	160442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	240	2	2.82	308525780	35690	73.35	8520	8750	8490	11050	5950	8500	8644.61	5.39	7297	8906	8702	8596	8392	8286	8650	8340	92	2550	500	5950	10	1	18464842	1614	-29.13	0.88	12	0.19	-300.00	9890.00	13720	20230519	-36.30	7420	20220930	17.79	13720	-36.30	20230519	8210	6.46	20230823	13720	-36.30	20230519	7420	17.79	20220930	3.48	N	040910	500	92 억	994430	N	N	1	N	N
27	20230828	150447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	180	2	2.12	291527930	33739	69.34	8520	8750	8490	11050	5950	8500	8640.72	5.39	6850	8906	8702	8596	8392	8286	8650	8340	92	2550	500	5950	10	1	18464842	1603	-28.93	0.88	12	0.18	-300.00	9890.00	13720	20230519	-36.73	7420	20220930	16.98	13720	-36.73	20230519	8210	5.72	20230823	13720	-36.73	20230519	7420	16.98	20220930	3.48	N	040910	500	92 억	994430	N	N	1	N	N
28	20230828	140449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8660	160	2	1.88	198652250	23043	47.36	8520	8730	8490	11050	5950	8500	8620.99	5.39	-513	8906	8702	8596	8392	8286	8650	8340	92	2550	500	5950	10	1	18464842	1599	-28.87	0.88	12	0.12	-300.00	9890.00	13720	20230519	-36.88	7420	20220930	16.71	13720	-36.88	20230519	8210	5.48	20230823	13720	-36.88	20230519	7420	16.71	20220930	3.48	N	040910	500	92 억	994430	N	N	1	N	N
29	20230828	130452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8690	190	2	2.24	130576720	15180	31.20	8520	8730	8490	11050	5950	8500	8601.96	5.39	-2255	8906	8702	8596	8392	8286	8650	8340	92	2550	500	5950	10	1	18464842	1605	-28.97	0.88	12	0.08	-300.00	9890.00	13720	20230519	-36.66	7420	20220930	17.12	13720	-36.66	20230519	8210	5.85	20230823	13720	-36.66	20230519	7420	17.12	20220930	3.48	N	040910	500	92 억	994430	N	N	1	N	N
30	20230828	120447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	180	2	2.12	96438840	11258	23.14	8520	8690	8490	11050	5950	8500	8566.31	5.39	-870	8906	8702	8596	8392	8286	8650	8340	92	2550	500	5950	10	1	18464842	1603	-28.93	0.88	12	0.06	-300.00	9890.00	13720	20230519	-36.73	7420	20220930	16.98	13720	-36.73	20230519	8210	5.72	20230823	13720	-36.73	20230519	7420	16.98	20220930	3.48	N	040910	500	92 억	994430	N	N	1	N	N
31	20230828	110443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	130	2	1.53	73739470	8632	17.74	8520	8630	8490	11050	5950	8500	8542.62	5.39	-2197	8906	8702	8596	8392	8286	8650	8340	92	2550	500	5950	10	1	18464842	1594	-28.77	0.87	12	0.05	-300.00	9890.00	13720	20230519	-37.10	7420	20220930	16.31	13720	-37.10	20230519	8210	5.12	20230823	13720	-37.10	20230519	7420	16.31	20220930	3.48	N	040910	500	92 억	994430	N	N	1	N	N
32	20230828	100439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	40	2	0.47	50240350	5888	12.10	8520	8590	8490	11050	5950	8500	8532.72	5.39	-2419	8906	8702	8596	8392	8286	8650	8340	92	2550	500	5950	10	1	18464842	1577	-28.47	0.86	12	0.03	-300.00	9890.00	13720	20230519	-37.76	7420	20220930	15.09	13720	-37.76	20230519	8210	4.02	20230823	13720	-37.76	20230519	7420	15.09	20220930	3.48	N	040910	500	92 억	994430	N	N	1	N	N
33	20230828	090447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	70	2	0.82	14702120	1724	3.54	8520	8590	8510	11050	5950	8500	8528.07	5.39	-1280	8906	8702	8596	8392	8286	8650	8340	92	2550	500	5950	10	1	18464842	1582	-28.57	0.87	12	0.01	-300.00	9890.00	13720	20230519	-37.54	7420	20220930	15.50	13720	-37.54	20230519	8210	4.38	20230823	13720	-37.54	20230519	7420	15.50	20220930	3.48	N	040910	500	92 억	994430	N	N	1	N	N
34	20230825	160443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8500	-350	5	-3.95	415614180	48547	117.91	8800	8800	8490	11500	6200	8850	8561.07	5.44	-10836	9196	9022	8716	8542	8236	9110	8630	92	2650	500	6190	10	1	18464842	1570	-28.33	0.86	12	0.26	-300.00	9890.00	13720	20230519	-38.05	7420	20220930	14.56	13720	-38.05	20230519	8210	3.53	20230823	13720	-38.05	20230519	7420	14.56	20220930	3.49	N	040910	500	92 억	1005223	N	N	1	N	N
35	20230825	150446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8490	-360	5	-4.07	370443650	43248	105.04	8800	8800	8490	11500	6200	8850	8565.57	5.44	-10052	9196	9022	8716	8542	8236	9110	8630	92	2650	500	6190	10	1	18464842	1568	-28.30	0.86	12	0.23	-300.00	9890.00	13720	20230519	-38.12	7420	20220930	14.42	13720	-38.12	20230519	8210	3.41	20230823	13720	-38.12	20230519	7420	14.42	20220930	3.49	N	040910	500	92 억	1005223	N	N	0	N	N
36	20230825	140444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-300	5	-3.39	289283500	33724	81.91	8800	8800	8500	11500	6200	8850	8577.97	5.44	-8507	9196	9022	8716	8542	8236	9110	8630	92	2650	500	6190	10	1	18464842	1579	-28.50	0.86	12	0.18	-300.00	9890.00	13720	20230519	-37.68	7420	20220930	15.23	13720	-37.68	20230519	8210	4.14	20230823	13720	-37.68	20230519	7420	15.23	20220930	3.49	N	040910	500	92 억	1005223	N	N	0	N	N
37	20230825	130442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	-310	5	-3.50	284219940	33131	80.47	8800	8800	8500	11500	6200	8850	8578.67	5.44	-8313	9196	9022	8716	8542	8236	9110	8630	92	2650	500	6190	10	1	18464842	1577	-28.47	0.86	12	0.18	-300.00	9890.00	13720	20230519	-37.76	7420	20220930	15.09	13720	-37.76	20230519	8210	4.02	20230823	13720	-37.76	20230519	7420	15.09	20220930	3.49	N	040910	500	92 억	1005223	N	N	0	N	N
38	20230825	120443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-300	5	-3.39	232869410	27105	65.83	8800	8800	8500	11500	6200	8850	8591.38	5.44	-5281	9196	9022	8716	8542	8236	9110	8630	92	2650	500	6190	10	1	18464842	1579	-28.50	0.86	12	0.15	-300.00	9890.00	13720	20230519	-37.68	7420	20220930	15.23	13720	-37.68	20230519	8210	4.14	20230823	13720	-37.68	20230519	7420	15.23	20220930	3.49	N	040910	500	92 억	1005223	N	N	0	N	N
39	20230825	110444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	-330	5	-3.73	193288220	22462	54.55	8800	8800	8520	11500	6200	8850	8605.12	5.44	-3261	9196	9022	8716	8542	8236	9110	8630	92	2650	500	6190	10	1	18464842	1573	-28.40	0.86	12	0.12	-300.00	9890.00	13720	20230519	-37.90	7420	20220930	14.82	13720	-37.90	20230519	8210	3.78	20230823	13720	-37.90	20230519	7420	14.82	20220930	3.49	N	040910	500	92 억	1005223	N	N	0	N	N
40	20230825	100444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8630	-220	5	-2.49	62016230	7135	17.33	8800	8800	8630	11500	6200	8850	8691.83	5.44	-2655	9196	9022	8716	8542	8236	9110	8630	92	2650	500	6190	10	1	18464842	1594	-28.77	0.87	12	0.04	-300.00	9890.00	13720	20230519	-37.10	7420	20220930	16.31	13720	-37.10	20230519	8210	5.12	20230823	13720	-37.10	20230519	7420	16.31	20220930	3.49	N	040910	500	92 억	1005223	N	N	0	N	N
41	20230825	090444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8720	-130	5	-1.47	5730160	657	1.60	8800	8800	8720	11500	6200	8850	8721.70	5.44	314	9196	9022	8716	8542	8236	9110	8630	92	2650	500	6190	10	1	18464842	1610	-29.07	0.88	12	0.00	-300.00	9890.00	13720	20230519	-36.44	7420	20220930	17.52	13720	-36.44	20230519	8210	6.21	20230823	13720	-36.44	20230519	7420	17.52	20220930	3.49	N	040910	500	92 억	1005223	N	N	0	N	N
42	20230824	160439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	460	2	5.48	359365250	41011	105.62	8550	8890	8410	10900	5880	8390	8762.65	5.42	5188	8656	8522	8366	8232	8076	8445	8155	92	2510	500	5870	10	1	18464842	1634	-29.50	0.89	12	0.22	-300.00	9890.00	13720	20230519	-35.50	7420	20220930	19.27	13720	-35.50	20230519	8210	7.80	20230823	13720	-35.50	20230519	7420	19.27	20220930	3.51	N	040910	500	92 억	1000070	N	N	0	N	N
43	20230824	150439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	400	2	4.77	336989160	38477	99.10	8550	8890	8410	10900	5880	8390	8758.20	5.42	5483	8656	8522	8366	8232	8076	8445	8155	92	2510	500	5870	10	1	18464842	1623	-29.30	0.89	12	0.21	-300.00	9890.00	13720	20230519	-35.93	7420	20220930	18.46	13720	-35.93	20230519	8210	7.06	20230823	13720	-35.93	20230519	7420	18.46	20220930	3.51	N	040910	500	92 억	1000070	N	N	0	N	N
44	20230824	140440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	350	2	4.17	282111090	32189	82.90	8550	8890	8410	10900	5880	8390	8764.21	5.42	5411	8656	8522	8366	8232	8076	8445	8155	92	2510	500	5870	10	1	18464842	1614	-29.13	0.88	12	0.17	-300.00	9890.00	13720	20230519	-36.30	7420	20220930	17.79	13720	-36.30	20230519	8210	6.46	20230823	13720	-36.30	20230519	7420	17.79	20220930	3.51	N	040910	500	92 억	1000070	N	N	0	N	N
45	20230824	130444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	430	2	5.13	253556450	28934	74.52	8550	8890	8410	10900	5880	8390	8763.27	5.42	5397	8656	8522	8366	8232	8076	8445	8155	92	2510	500	5870	10	1	18464842	1629	-29.40	0.89	12	0.16	-300.00	9890.00	13720	20230519	-35.71	7420	20220930	18.87	13720	-35.71	20230519	8210	7.43	20230823	13720	-35.71	20230519	7420	18.87	20220930	3.51	N	040910	500	92 억	1000070	N	N	0	N	N
46	20230824	120443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8850	460	2	5.48	222389080	25395	65.40	8550	8890	8410	10900	5880	8390	8757.20	5.42	4700	8656	8522	8366	8232	8076	8445	8155	92	2510	500	5870	10	1	18464842	1634	-29.50	0.89	12	0.14	-300.00	9890.00	13720	20230519	-35.50	7420	20220930	19.27	13720	-35.50	20230519	8210	7.80	20230823	13720	-35.50	20230519	7420	19.27	20220930	3.51	N	040910	500	92 억	1000070	N	N	0	N	N
47	20230824	110441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	410	2	4.89	134937480	15509	39.94	8550	8820	8410	10900	5880	8390	8700.59	5.42	3344	8656	8522	8366	8232	8076	8445	8155	92	2510	500	5870	10	1	18464842	1625	-29.33	0.89	12	0.08	-300.00	9890.00	13720	20230519	-35.86	7420	20220930	18.60	13720	-35.86	20230519	8210	7.19	20230823	13720	-35.86	20230519	7420	18.60	20220930	3.51	N	040910	500	92 억	1000070	N	N	0	N	N
48	20230824	100440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8740	350	2	4.17	95824320	11044	28.44	8550	8820	8410	10900	5880	8390	8676.60	5.42	1542	8656	8522	8366	8232	8076	8445	8155	92	2510	500	5870	10	1	18464842	1614	-29.13	0.88	12	0.06	-300.00	9890.00	13720	20230519	-36.30	7420	20220930	17.79	13720	-36.30	20230519	8210	6.46	20230823	13720	-36.30	20230519	7420	17.79	20220930	3.51	N	040910	500	92 억	1000070	N	N	0	N	N
49	20230824	090442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	160	2	1.91	11075600	1297	3.34	8550	8550	8410	10900	5880	8390	8539.40	5.42	-489	8656	8522	8366	8232	8076	8445	8155	92	2510	500	5870	10	1	18464842	1579	-28.50	0.86	12	0.01	-300.00	9890.00	13720	20230519	-37.68	7420	20220930	15.23	13720	-37.68	20230519	8210	4.14	20230823	13720	-37.68	20230519	7420	15.23	20220930	3.51	N	040910	500	92 억	1000070	N	N	0	N	N
50	20230823	160437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8390	-20	5	-0.24	324176690	38697	90.75	8410	8500	8210	10930	5890	8410	8377.30	5.39	4707	8743	8576	8443	8276	8143	8510	8210	92	2520	500	5880	10	1	18464842	1549	-27.97	0.85	12	0.21	-300.00	9890.00	13720	20230519	-38.85	7420	20220930	13.07	13720	-38.85	20230519	8210	2.19	20230823	13720	-38.85	20230519	7420	13.07	20220930	3.52	N	040910	500	92 억	995513	N	N	0	N	N
51	20230823	150439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8360	-50	5	-0.59	317688520	37923	88.94	8410	8500	8210	10930	5890	8410	8377.20	5.39	4681	8743	8576	8443	8276	8143	8510	8210	92	2520	500	5880	10	1	18464842	1544	-27.87	0.85	12	0.21	-300.00	9890.00	13720	20230519	-39.07	7420	20220930	12.67	13720	-39.07	20230519	8210	1.83	20230823	13720	-39.07	20230519	7420	12.67	20220930	3.52	N	040910	500	92 억	995513	N	N	0	N	N
52	20230823	140442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8400	-10	5	-0.12	295224390	35243	82.65	8410	8500	8210	10930	5890	8410	8376.82	5.39	4449	8743	8576	8443	8276	8143	8510	8210	92	2520	500	5880	10	1	18464842	1551	-28.00	0.85	12	0.19	-300.00	9890.00	13720	20230519	-38.78	7420	20220930	13.21	13720	-38.78	20230519	8210	2.31	20230823	13720	-38.78	20230519	7420	13.21	20220930	3.52	N	040910	500	92 억	995513	N	N	0	N	N
53	20230823	130439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8440	30	2	0.36	191643840	22863	53.62	8410	8500	8220	10930	5890	8410	8382.27	5.39	4492	8743	8576	8443	8276	8143	8510	8210	92	2520	500	5880	10	1	18464842	1558	-28.13	0.85	12	0.12	-300.00	9890.00	13720	20230519	-38.48	7420	20220930	13.75	13720	-38.48	20230519	8220	2.68	20230823	13720	-38.48	20230519	7420	13.75	20220930	3.52	N	040910	500	92 억	995513	N	N	0	N	N
54	20230823	120442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	0	3	0.00	166559230	19891	46.65	8410	8500	8220	10930	5890	8410	8373.60	5.39	4404	8743	8576	8443	8276	8143	8510	8210	92	2520	500	5880	10	1	18464842	1553	-28.03	0.85	12	0.11	-300.00	9890.00	13720	20230519	-38.70	7420	20220930	13.34	13720	-38.70	20230519	8220	2.31	20230823	13720	-38.70	20230519	7420	13.34	20220930	3.52	N	040910	500	92 억	995513	N	N	0	N	N
55	20230823	110440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	20	2	0.24	149078330	17808	41.76	8410	8500	8220	10930	5890	8410	8371.42	5.39	3647	8743	8576	8443	8276	8143	8510	8210	92	2520	500	5880	10	1	18464842	1557	-28.10	0.85	12	0.10	-300.00	9890.00	13720	20230519	-38.56	7420	20220930	13.61	13720	-38.56	20230519	8220	2.55	20230823	13720	-38.56	20230519	7420	13.61	20220930	3.52	N	040910	500	92 억	995513	N	N	0	N	N
56	20230823	100439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8430	20	2	0.24	122774450	14694	34.46	8410	8500	8220	10930	5890	8410	8355.41	5.39	4544	8743	8576	8443	8276	8143	8510	8210	92	2520	500	5880	10	1	18464842	1557	-28.10	0.85	12	0.08	-300.00	9890.00	13720	20230519	-38.56	7420	20220930	13.61	13720	-38.56	20230519	8220	2.55	20230823	13720	-38.56	20230519	7420	13.61	20220930	3.52	N	040910	500	92 억	995513	N	N	0	N	N
57	20230823	090444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8300	-110	5	-1.31	22085380	2654	6.22	8410	8420	8300	10930	5890	8410	8321.54	5.39	78	8743	8576	8443	8276	8143	8510	8210	92	2520	500	5880	10	1	18464842	1533	-27.67	0.84	12	0.01	-300.00	9890.00	13720	20230519	-39.50	7420	20220930	11.86	13720	-39.50	20230519	8300	0.00	20230823	13720	-39.50	20230519	7420	11.86	20220930	3.52	N	040910	500	92 억	995513	N	N	0	N	N
58	20230822	160436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8410	-160	5	-1.87	360933280	42592	132.01	8600	8610	8310	11140	6000	8570	8474.08	5.45	-10317	8883	8726	8613	8456	8343	8805	8535	92	2570	500	5990	10	1	18464842	1553	-28.03	0.85	12	0.23	-300.00	9890.00	13720	20230519	-38.70	7420	20220930	13.34	13720	-38.70	20230519	8310	1.20	20230822	13720	-38.70	20230519	7420	13.34	20220930	3.53	N	040910	500	92 억	1006557	N	N	0	N	N
59	20230822	150436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8330	-240	5	-2.80	321993700	37918	117.53	8600	8610	8310	11140	6000	8570	8491.70	5.45	-11463	8883	8726	8613	8456	8343	8805	8535	92	2570	500	5990	10	1	18464842	1538	-27.77	0.84	12	0.21	-300.00	9890.00	13720	20230519	-39.29	7420	20220930	12.26	13720	-39.29	20230519	8310	0.24	20230822	13720	-39.29	20230519	7420	12.26	20220930	3.53	N	040910	500	92 억	1006557	N	N	0	N	N
60	20230822	140442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8450	-120	5	-1.40	246321010	28890	89.55	8600	8610	8440	11140	6000	8570	8526.06	5.45	-11117	8883	8726	8613	8456	8343	8805	8535	92	2570	500	5990	10	1	18464842	1560	-28.17	0.85	12	0.16	-300.00	9890.00	13720	20230519	-38.41	7420	20220930	13.88	13720	-38.41	20230519	8440	0.12	20230822	13720	-38.41	20230519	7420	13.88	20220930	3.53	N	040910	500	92 억	1006557	N	N	0	N	N
61	20230822	130437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8510	-60	5	-0.70	204506320	23951	74.24	8600	8610	8500	11140	6000	8570	8538.44	5.45	-9463	8883	8726	8613	8456	8343	8805	8535	92	2570	500	5990	10	1	18464842	1571	-28.37	0.86	12	0.13	-300.00	9890.00	13720	20230519	-37.97	7420	20220930	14.69	13720	-37.97	20230519	8480	0.35	20230818	13720	-37.97	20230519	7420	14.69	20220930	3.53	N	040910	500	92 억	1006557	N	N	0	N	N
62	20230822	120430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	-30	5	-0.35	128830480	15067	46.70	8600	8610	8520	11140	6000	8570	8550.42	5.45	-4369	8883	8726	8613	8456	8343	8805	8535	92	2570	500	5990	10	1	18464842	1577	-28.47	0.86	12	0.08	-300.00	9890.00	13720	20230519	-37.76	7420	20220930	15.09	13720	-37.76	20230519	8480	0.71	20230818	13720	-37.76	20230519	7420	15.09	20220930	3.53	N	040910	500	92 억	1006557	N	N	0	N	N
63	20230822	110435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	-20	5	-0.23	106106440	12403	38.44	8600	8610	8520	11140	6000	8570	8554.82	5.45	-4431	8883	8726	8613	8456	8343	8805	8535	92	2570	500	5990	10	1	18464842	1579	-28.50	0.86	12	0.07	-300.00	9890.00	13720	20230519	-37.68	7420	20220930	15.23	13720	-37.68	20230519	8480	0.83	20230818	13720	-37.68	20230519	7420	15.23	20220930	3.53	N	040910	500	92 억	1006557	N	N	0	N	N
64	20230822	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-40	5	-0.47	79815200	9325	28.90	8600	8610	8520	11140	6000	8570	8559.19	5.45	-3270	8883	8726	8613	8456	8343	8805	8535	92	2570	500	5990	10	1	18464842	1575	-28.43	0.86	12	0.05	-300.00	9890.00	13720	20230519	-37.83	7420	20220930	14.96	13720	-37.83	20230519	8480	0.59	20230818	13720	-37.83	20230519	7420	14.96	20220930	3.53	N	040910	500	92 억	1006557	N	N	0	N	N
65	20230822	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	10	2	0.12	15918500	1858	5.76	8600	8610	8530	11140	6000	8570	8567.45	5.45	1103	8883	8726	8613	8456	8343	8805	8535	92	2570	500	5990	10	1	18464842	1584	-28.60	0.87	12	0.01	-300.00	9890.00	13720	20230519	-37.46	7420	20220930	15.63	13720	-37.46	20230519	8480	1.18	20230818	13720	-37.46	20230519	7420	15.63	20220930	3.53	N	040910	500	92 억	1006557	N	N	0	N	N
66	20230821	160435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8570	40	2	0.47	278760070	32232	87.79	8520	8770	8500	11080	5980	8530	8648.55	5.45	242	8856	8692	8586	8422	8316	8640	8370	92	2550	500	5970	10	1	18464842	1582	-28.57	0.87	12	0.17	-300.00	9890.00	13720	20230519	-37.54	7420	20220930	15.50	13720	-37.54	20230519	8480	1.06	20230818	13720	-37.54	20230519	7420	15.50	20220930	3.53	N	040910	500	92 억	1006323	N	N	1	N	N
67	20230821	150437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8550	20	2	0.23	272594310	31512	85.83	8520	8770	8500	11080	5980	8530	8650.49	5.45	437	8856	8692	8586	8422	8316	8640	8370	92	2550	500	5970	10	1	18464842	1579	-28.50	0.86	12	0.17	-300.00	9890.00	13720	20230519	-37.68	7420	20220930	15.23	13720	-37.68	20230519	8480	0.83	20230818	13720	-37.68	20230519	7420	15.23	20220930	3.53	N	040910	500	92 억	1006323	N	N	1	N	N
68	20230821	140438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8640	110	2	1.29	236213870	27273	74.29	8520	8770	8500	11080	5980	8530	8661.09	5.45	-614	8856	8692	8586	8422	8316	8640	8370	92	2550	500	5970	10	1	18464842	1595	-28.80	0.87	12	0.15	-300.00	9890.00	13720	20230519	-37.03	7420	20220930	16.44	13720	-37.03	20230519	8480	1.89	20230818	13720	-37.03	20230519	7420	16.44	20220930	3.53	N	040910	500	92 억	1006323	N	N	1	N	N
69	20230821	130439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8710	180	2	2.11	218818800	25261	68.80	8520	8770	8500	11080	5980	8530	8662.32	5.45	-35	8856	8692	8586	8422	8316	8640	8370	92	2550	500	5970	10	1	18464842	1608	-29.03	0.88	12	0.14	-300.00	9890.00	13720	20230519	-36.52	7420	20220930	17.39	13720	-36.52	20230519	8480	2.71	20230818	13720	-36.52	20230519	7420	17.39	20220930	3.53	N	040910	500	92 억	1006323	N	N	1	N	N
70	20230821	120438	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	150	2	1.76	185668450	21445	58.41	8520	8770	8500	11080	5980	8530	8657.89	5.45	1633	8856	8692	8586	8422	8316	8640	8370	92	2550	500	5970	10	1	18464842	1603	-28.93	0.88	12	0.12	-300.00	9890.00	13720	20230519	-36.73	7420	20220930	16.98	13720	-36.73	20230519	8480	2.36	20230818	13720	-36.73	20230519	7420	16.98	20220930	3.53	N	040910	500	92 억	1006323	N	N	1	N	N
71	20230821	110437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8680	150	2	1.76	109320120	12679	34.53	8520	8690	8500	11080	5980	8530	8622.14	5.45	2426	8856	8692	8586	8422	8316	8640	8370	92	2550	500	5970	10	1	18464842	1603	-28.93	0.88	12	0.07	-300.00	9890.00	13720	20230519	-36.73	7420	20220930	16.98	13720	-36.73	20230519	8480	2.36	20230818	13720	-36.73	20230519	7420	16.98	20220930	3.53	N	040910	500	92 억	1006323	N	N	1	N	N
72	20230821	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8670	140	2	1.64	75874130	8813	24.00	8520	8690	8500	11080	5980	8530	8609.34	5.45	2143	8856	8692	8586	8422	8316	8640	8370	92	2550	500	5970	10	1	18464842	1601	-28.90	0.88	12	0.05	-300.00	9890.00	13720	20230519	-36.81	7420	20220930	16.85	13720	-36.81	20230519	8480	2.24	20230818	13720	-36.81	20230519	7420	16.85	20220930	3.53	N	040910	500	92 억	1006323	N	N	1	N	N
73	20230821	090442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	10	2	0.12	2019980	237	0.65	8520	8540	8520	11080	5980	8530	8523.12	5.45	42	8856	8692	8586	8422	8316	8640	8370	92	2550	500	5970	10	1	18464842	1577	-28.47	0.86	12	0.00	-300.00	9890.00	13720	20230519	-37.76	7420	20220930	15.09	13720	-37.76	20230519	8480	0.71	20230818	13720	-37.76	20230519	7420	15.09	20220930	3.53	N	040910	500	92 억	1006323	N	N	1	N	N
74	20230818	160436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-240	5	-2.74	311713090	36466	46.40	8620	8750	8480	11400	6140	8770	8546.91	5.44	1729	9023	8896	8693	8566	8363	8960	8630	92	2630	500	6130	10	1	18464842	1575	-28.43	0.86	12	0.20	-300.00	9890.00	13720	20230519	-37.83	7420	20220930	14.96	13720	-37.83	20230519	8480	0.59	20230818	13720	-37.83	20230519	7420	14.96	20220930	3.54	N	040910	500	92 억	1004604	N	N	1	N	N
75	20230818	150430	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8520	-250	5	-2.85	299336380	35016	44.56	8620	8750	8480	11400	6140	8770	8547.35	5.44	2222	9023	8896	8693	8566	8363	8960	8630	92	2630	500	6130	10	1	18464842	1573	-28.40	0.86	12	0.19	-300.00	9890.00	13720	20230519	-37.90	7420	20220930	14.82	13720	-37.90	20230519	8480	0.47	20230818	13720	-37.90	20230519	7420	14.82	20220930	3.54	N	040910	500	92 억	1004604	N	N	0	N	N
76	20230818	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8540	-230	5	-2.62	234435340	27406	34.87	8620	8750	8480	11400	6140	8770	8552.65	5.44	1887	9023	8896	8693	8566	8363	8960	8630	92	2630	500	6130	10	1	18464842	1577	-28.47	0.86	12	0.15	-300.00	9890.00	13720	20230519	-37.76	7420	20220930	15.09	13720	-37.76	20230519	8480	0.71	20230818	13720	-37.76	20230519	7420	15.09	20220930	3.54	N	040910	500	92 억	1004604	N	N	0	N	N
77	20230818	130432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8560	-210	5	-2.39	197497910	23072	29.36	8620	8750	8480	11400	6140	8770	8558.33	5.44	2784	9023	8896	8693	8566	8363	8960	8630	92	2630	500	6130	10	1	18464842	1581	-28.53	0.87	12	0.12	-300.00	9890.00	13720	20230519	-37.61	7420	20220930	15.36	13720	-37.61	20230519	8480	0.94	20230818	13720	-37.61	20230519	7420	15.36	20220930	3.54	N	040910	500	92 억	1004604	N	N	0	N	N
78	20230818	120442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8580	-190	5	-2.17	177876260	20778	26.44	8620	8750	8480	11400	6140	8770	8558.87	5.44	2266	9023	8896	8693	8566	8363	8960	8630	92	2630	500	6130	10	1	18464842	1584	-28.60	0.87	12	0.11	-300.00	9890.00	13720	20230519	-37.46	7420	20220930	15.63	13720	-37.46	20230519	8480	1.18	20230818	13720	-37.46	20230519	7420	15.63	20220930	3.54	N	040910	500	92 억	1004604	N	N	0	N	N
79	20230818	110433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8600	-170	5	-1.94	136056200	15904	20.24	8620	8750	8480	11400	6140	8770	8552.24	5.44	1237	9023	8896	8693	8566	8363	8960	8630	92	2630	500	6130	10	1	18464842	1588	-28.67	0.87	12	0.09	-300.00	9890.00	13720	20230519	-37.32	7420	20220930	15.90	13720	-37.32	20230519	8480	1.42	20230818	13720	-37.32	20230519	7420	15.90	20220930	3.54	N	040910	500	92 억	1004604	N	N	0	N	N
80	20230818	100435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8530	-240	5	-2.74	104323270	12200	15.52	8620	8750	8480	11400	6140	8770	8547.62	5.44	-398	9023	8896	8693	8566	8363	8960	8630	92	2630	500	6130	10	1	18464842	1575	-28.43	0.86	12	0.07	-300.00	9890.00	13720	20230519	-37.83	7420	20220930	14.96	13720	-37.83	20230519	8480	0.59	20230818	13720	-37.83	20230519	7420	14.96	20220930	3.54	N	040910	500	92 억	1004604	N	N	0	N	N
81	20230818	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	-70	5	-0.80	16876960	1953	2.49	8620	8750	8620	11400	6140	8770	8627.71	5.44	-220	9023	8896	8693	8566	8363	8960	8630	92	2630	500	6130	10	1	18464842	1606	-29.00	0.88	12	0.01	-300.00	9890.00	13720	20230519	-36.59	7420	20220930	17.25	13720	-36.59	20230519	8490	2.47	20230817	13720	-36.59	20230519	7420	17.25	20220930	3.54	N	040910	500	92 억	1004604	N	N	0	N	N
82	20230817	160436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	10	2	0.11	672452230	77793	84.29	8660	8820	8490	11380	6140	8760	8644.11	5.27	30920	9226	8992	8846	8612	8466	8920	8540	92	2620	500	6130	10	1	18464842	1619	-29.23	0.89	12	0.42	-300.00	9890.00	13720	20230519	-36.08	7420	20220930	18.19	13720	-36.08	20230519	8490	3.30	20230817	13720	-36.08	20230519	7420	18.19	20220930	3.59	N	040910	500	92 억	973663	N	N	0	N	N
83	20230817	150439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8730	-30	5	-0.34	649689990	75191	81.48	8660	8820	8490	11380	6140	8760	8640.53	5.27	29628	9226	8992	8846	8612	8466	8920	8540	92	2620	500	6130	10	1	18464842	1612	-29.10	0.88	12	0.41	-300.00	9890.00	13720	20230519	-36.37	7420	20220930	17.65	13720	-36.37	20230519	8490	2.83	20230817	13720	-36.37	20230519	7420	17.65	20220930	3.59	N	040910	500	92 억	973663	N	N	0	N	N
84	20230817	140435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	0	3	0.00	580949860	67317	72.94	8660	8820	8490	11380	6140	8760	8630.06	5.27	26310	9226	8992	8846	8612	8466	8920	8540	92	2620	500	6130	10	1	18464842	1618	-29.20	0.89	12	0.36	-300.00	9890.00	13720	20230519	-36.15	7420	20220930	18.06	13720	-36.15	20230519	8490	3.18	20230817	13720	-36.15	20230519	7420	18.06	20220930	3.59	N	040910	500	92 억	973663	N	N	0	N	N
85	20230817	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8790	30	2	0.34	545143500	63240	68.53	8660	8810	8490	11380	6140	8760	8620.23	5.27	24094	9226	8992	8846	8612	8466	8920	8540	92	2620	500	6130	10	1	18464842	1623	-29.30	0.89	12	0.34	-300.00	9890.00	13720	20230519	-35.93	7420	20220930	18.46	13720	-35.93	20230519	8490	3.53	20230817	13720	-35.93	20230519	7420	18.46	20220930	3.59	N	040910	500	92 억	973663	N	N	0	N	N
86	20230817	120434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	0	3	0.00	511759540	59438	64.41	8660	8800	8490	11380	6140	8760	8609.97	5.27	22156	9226	8992	8846	8612	8466	8920	8540	92	2620	500	6130	10	1	18464842	1618	-29.20	0.89	12	0.32	-300.00	9890.00	13720	20230519	-36.15	7420	20220930	18.06	13720	-36.15	20230519	8490	3.18	20230817	13720	-36.15	20230519	7420	18.06	20220930	3.59	N	040910	500	92 억	973663	N	N	0	N	N
87	20230817	110435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8700	-60	5	-0.68	432092580	50291	54.49	8660	8800	8490	11380	6140	8760	8591.85	5.27	18924	9226	8992	8846	8612	8466	8920	8540	92	2620	500	6130	10	1	18464842	1606	-29.00	0.88	12	0.27	-300.00	9890.00	13720	20230519	-36.59	7420	20220930	17.25	13720	-36.59	20230519	8490	2.47	20230817	13720	-36.59	20230519	7420	17.25	20220930	3.59	N	040910	500	92 억	973663	N	N	0	N	N
88	20230817	100434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8650	-110	5	-1.26	318922230	37222	40.33	8660	8800	8490	11380	6140	8760	8568.11	5.27	15692	9226	8992	8846	8612	8466	8920	8540	92	2620	500	6130	10	1	18464842	1597	-28.83	0.87	12	0.20	-300.00	9890.00	13720	20230519	-36.95	7420	20220930	16.58	13720	-36.95	20230519	8490	1.88	20230817	13720	-36.95	20230519	7420	16.58	20220930	3.59	N	040910	500	92 억	973663	N	N	0	N	N
89	20230817	090433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8780	20	2	0.23	3945880	455	0.49	8660	8800	8660	11380	6140	8760	8672.26	5.27	-30	9226	8992	8846	8612	8466	8920	8540	92	2620	500	6130	10	1	18464842	1621	-29.27	0.89	12	0.00	-300.00	9890.00	13720	20230519	-36.01	7420	20220930	18.33	13720	-36.01	20230519	8600	2.09	20230103	13720	-36.01	20230519	7420	18.33	20220930	3.59	N	040910	500	92 억	973663	N	N	0	N	N
90	20230816	160434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8760	-290	5	-3.20	812571650	92106	155.43	8940	9080	8700	11760	6340	9050	8822.25	5.23	7444	9583	9316	9183	8916	8783	9250	8850	92	2710	500	6330	10	1	18464842	1618	-29.20	0.89	12	0.50	-300.00	9890.00	13720	20230519	-36.15	7420	20220930	18.06	13720	-36.15	20230519	8600	1.86	20230103	13720	-36.15	20230519	7420	18.06	20220930	3.58	N	040910	500	92 억	966229	N	N	0	N	N
91	20230816	150434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8750	-300	5	-3.31	783769800	88817	149.88	8940	9080	8700	11760	6340	9050	8824.52	5.23	7111	9583	9316	9183	8916	8783	9250	8850	92	2710	500	6330	10	1	18464842	1616	-29.17	0.88	12	0.48	-300.00	9890.00	13720	20230519	-36.22	7420	20220930	17.92	13720	-36.22	20230519	8600	1.74	20230103	13720	-36.22	20230519	7420	17.92	20220930	3.58	N	040910	500	92 억	966229	N	N	0	N	N
92	20230816	140433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8770	-280	5	-3.09	729068090	82597	139.39	8940	9080	8700	11760	6340	9050	8826.78	5.23	7119	9583	9316	9183	8916	8783	9250	8850	92	2710	500	6330	10	1	18464842	1619	-29.23	0.89	12	0.45	-300.00	9890.00	13720	20230519	-36.08	7420	20220930	18.19	13720	-36.08	20230519	8600	1.98	20230103	13720	-36.08	20230519	7420	18.19	20220930	3.58	N	040910	500	92 억	966229	N	N	0	N	N
93	20230816	130434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8860	-190	5	-2.10	559680120	63243	106.73	8940	9080	8720	11760	6340	9050	8849.65	5.23	4451	9583	9316	9183	8916	8783	9250	8850	92	2710	500	6330	10	1	18464842	1636	-29.53	0.90	12	0.34	-300.00	9890.00	13720	20230519	-35.42	7420	20220930	19.41	13720	-35.42	20230519	8600	3.02	20230103	13720	-35.42	20230519	7420	19.41	20220930	3.58	N	040910	500	92 억	966229	N	N	0	N	N
94	20230816	120439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8820	-230	5	-2.54	496663130	56114	94.70	8940	9080	8720	11760	6340	9050	8850.93	5.23	1332	9583	9316	9183	8916	8783	9250	8850	92	2710	500	6330	10	1	18464842	1629	-29.40	0.89	12	0.30	-300.00	9890.00	13720	20230519	-35.71	7420	20220930	18.87	13720	-35.71	20230519	8600	2.56	20230103	13720	-35.71	20230519	7420	18.87	20220930	3.58	N	040910	500	92 억	966229	N	N	0	N	N
95	20230816	110437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8910	-140	5	-1.55	416703310	47082	79.45	8940	9080	8720	11760	6340	9050	8850.54	5.23	-602	9583	9316	9183	8916	8783	9250	8850	92	2710	500	6330	10	1	18464842	1645	-29.70	0.90	12	0.25	-300.00	9890.00	13720	20230519	-35.06	7420	20220930	20.08	13720	-35.06	20230519	8600	3.60	20230103	13720	-35.06	20230519	7420	20.08	20220930	3.58	N	040910	500	92 억	966229	N	N	0	N	N
96	20230816	100432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8800	-250	5	-2.76	296836080	33521	56.57	8940	9080	8720	11760	6340	9050	8855.17	5.23	-5147	9583	9316	9183	8916	8783	9250	8850	92	2710	500	6330	10	1	18464842	1625	-29.33	0.89	12	0.18	-300.00	9890.00	13720	20230519	-35.86	7420	20220930	18.60	13720	-35.86	20230519	8600	2.33	20230103	13720	-35.86	20230519	7420	18.60	20220930	3.58	N	040910	500	92 억	966229	N	N	0	N	N
97	20230816	090431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-50	5	-0.55	45033140	5010	8.45	8940	9030	8940	11760	6340	9050	8988.53	5.23	-571	9583	9316	9183	8916	8783	9250	8850	92	2710	500	6330	10	1	18464842	1662	-30.00	0.91	12	0.03	-300.00	9890.00	13720	20230519	-34.40	7420	20220930	21.29	13720	-34.40	20230519	8600	4.65	20230103	13720	-34.40	20230519	7420	21.29	20220930	3.58	N	040910	500	92 억	966229	N	N	0	N	N
98	20230814	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-380	5	-4.03	539559240	58996	109.68	9360	9450	9050	12250	6610	9430	9145.71	5.27	-7781	9783	9606	9333	9156	8883	9695	9245	92	2820	500	6600	10	1	18464842	1671	-30.17	0.92	12	0.32	-300.00	9890.00	13720	20230519	-34.04	7420	20220930	21.97	13720	-34.04	20230519	8600	5.23	20230103	13720	-34.04	20230519	7420	21.97	20220930	3.52	N	040910	500	92 억	973897	N	N	0	N	N
99	20230814	150427	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-340	5	-3.61	523627160	57238	106.41	9360	9450	9050	12250	6610	9430	9148.24	5.27	-7593	9783	9606	9333	9156	8883	9695	9245	92	2820	500	6600	10	1	18464842	1678	-30.30	0.92	12	0.31	-300.00	9890.00	13720	20230519	-33.75	7420	20220930	22.51	13720	-33.75	20230519	8600	5.70	20230103	13720	-33.75	20230519	7420	22.51	20220930	3.52	N	040910	500	92 억	973897	N	N	0	N	N
100	20230814	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-330	5	-3.50	448838180	48990	91.08	9360	9450	9050	12250	6610	9430	9161.83	5.27	-6818	9783	9606	9333	9156	8883	9695	9245	92	2820	500	6600	10	1	18464842	1680	-30.33	0.92	12	0.27	-300.00	9890.00	13720	20230519	-33.67	7420	20220930	22.64	13720	-33.67	20230519	8600	5.81	20230103	13720	-33.67	20230519	7420	22.64	20220930	3.52	N	040910	500	92 억	973897	N	N	0	N	N
101	20230814	130426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-300	5	-3.18	414923730	45272	84.16	9360	9450	9050	12250	6610	9430	9165.13	5.27	-6128	9783	9606	9333	9156	8883	9695	9245	92	2820	500	6600	10	1	18464842	1686	-30.43	0.92	12	0.25	-300.00	9890.00	13720	20230519	-33.45	7420	20220930	23.05	13720	-33.45	20230519	8600	6.16	20230103	13720	-33.45	20230519	7420	23.05	20220930	3.52	N	040910	500	92 억	973897	N	N	0	N	N
102	20230814	120426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-310	5	-3.29	371873280	40554	75.39	9360	9450	9050	12250	6610	9430	9169.83	5.27	-5485	9783	9606	9333	9156	8883	9695	9245	92	2820	500	6600	10	1	18464842	1684	-30.40	0.92	12	0.22	-300.00	9890.00	13720	20230519	-33.53	7420	20220930	22.91	13720	-33.53	20230519	8600	6.05	20230103	13720	-33.53	20230519	7420	22.91	20220930	3.52	N	040910	500	92 억	973897	N	N	0	N	N
103	20230814	110426	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-290	5	-3.08	289529630	31488	58.54	9360	9450	9070	12250	6610	9430	9194.92	5.27	-3378	9783	9606	9333	9156	8883	9695	9245	92	2820	500	6600	10	1	18464842	1688	-30.47	0.92	12	0.17	-300.00	9890.00	13720	20230519	-33.38	7420	20220930	23.18	13720	-33.38	20230519	8600	6.28	20230103	13720	-33.38	20230519	7420	23.18	20220930	3.52	N	040910	500	92 억	973897	N	N	0	N	N
104	20230814	100425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9100	-330	5	-3.50	232695050	25250	46.94	9360	9450	9090	12250	6610	9430	9215.65	5.27	-3003	9783	9606	9333	9156	8883	9695	9245	92	2820	500	6600	10	1	18464842	1680	-30.33	0.92	12	0.14	-300.00	9890.00	13720	20230519	-33.67	7420	20220930	22.64	13720	-33.67	20230519	8600	5.81	20230103	13720	-33.67	20230519	7420	22.64	20220930	3.52	N	040910	500	92 억	973897	N	N	0	N	N
105	20230814	090425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9260	-170	5	-1.80	22010840	2359	4.39	9360	9450	9260	12250	6610	9430	9330.58	5.27	461	9783	9606	9333	9156	8883	9695	9245	92	2820	500	6600	10	1	18464842	1710	-30.87	0.94	12	0.01	-300.00	9890.00	13720	20230519	-32.51	7420	20220930	24.80	13720	-32.51	20230519	8600	7.67	20230103	13720	-32.51	20230519	7420	24.80	20220930	3.52	N	040910	500	92 억	973897	N	N	0	N	N
106	20230811	160425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	250	2	2.72	503971250	53789	100.65	9190	9510	9060	11930	6430	9180	9369.41	5.22	10620	9380	9280	9100	9000	8820	9330	9050	92	2750	500	6420	10	1	18464842	1741	-31.43	0.95	12	0.29	-300.00	9890.00	13720	20230519	-31.27	7420	20220930	27.09	13720	-31.27	20230519	8600	9.65	20230103	13720	-31.27	20230519	7420	27.09	20220930	3.53	N	040910	500	92 억	963287	N	N	1	N	N
107	20230811	150422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9430	250	2	2.72	495306270	52870	98.93	9190	9510	9060	11930	6430	9180	9368.38	5.22	10847	9380	9280	9100	9000	8820	9330	9050	92	2750	500	6420	10	1	18464842	1741	-31.43	0.95	12	0.29	-300.00	9890.00	13720	20230519	-31.27	7420	20220930	27.09	13720	-31.27	20230519	8600	9.65	20230103	13720	-31.27	20230519	7420	27.09	20220930	3.53	N	040910	500	92 억	963287	N	N	1	N	N
108	20230811	140424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	240	2	2.61	468410330	50013	93.59	9190	9510	9060	11930	6430	9180	9365.77	5.22	11510	9380	9280	9100	9000	8820	9330	9050	92	2750	500	6420	10	1	18464842	1739	-31.40	0.95	12	0.27	-300.00	9890.00	13720	20230519	-31.34	7420	20220930	26.95	13720	-31.34	20230519	8600	9.53	20230103	13720	-31.34	20230519	7420	26.95	20220930	3.53	N	040910	500	92 억	963287	N	N	1	N	N
109	20230811	130422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9420	240	2	2.61	446309360	47664	89.19	9190	9510	9060	11930	6430	9180	9363.66	5.22	12843	9380	9280	9100	9000	8820	9330	9050	92	2750	500	6420	10	1	18464842	1739	-31.40	0.95	12	0.26	-300.00	9890.00	13720	20230519	-31.34	7420	20220930	26.95	13720	-31.34	20230519	8600	9.53	20230103	13720	-31.34	20230519	7420	26.95	20220930	3.53	N	040910	500	92 억	963287	N	N	1	N	N
110	20230811	120421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	290	2	3.16	405025840	43290	81.01	9190	9510	9060	11930	6430	9180	9356.11	5.22	13050	9380	9280	9100	9000	8820	9330	9050	92	2750	500	6420	10	1	18464842	1749	-31.57	0.96	12	0.23	-300.00	9890.00	13720	20230519	-30.98	7420	20220930	27.63	13720	-30.98	20230519	8600	10.12	20230103	13720	-30.98	20230519	7420	27.63	20220930	3.53	N	040910	500	92 억	963287	N	N	1	N	N
111	20230811	110419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	290	2	3.16	337915520	36187	67.71	9190	9510	9060	11930	6430	9180	9338.04	5.22	13093	9380	9280	9100	9000	8820	9330	9050	92	2750	500	6420	10	1	18464842	1749	-31.57	0.96	12	0.20	-300.00	9890.00	13720	20230519	-30.98	7420	20220930	27.63	13720	-30.98	20230519	8600	10.12	20230103	13720	-30.98	20230519	7420	27.63	20220930	3.53	N	040910	500	92 억	963287	N	N	1	N	N
112	20230811	100418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	220	2	2.40	200250740	21596	40.41	9190	9400	9060	11930	6430	9180	9272.58	5.22	11115	9380	9280	9100	9000	8820	9330	9050	92	2750	500	6420	10	1	18464842	1736	-31.33	0.95	12	0.12	-300.00	9890.00	13720	20230519	-31.49	7420	20220930	26.68	13720	-31.49	20230519	8600	9.30	20230103	13720	-31.49	20230519	7420	26.68	20220930	3.53	N	040910	500	92 억	963287	N	N	1	N	N
113	20230811	090422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9070	-110	5	-1.20	19489510	2129	3.98	9190	9200	9060	11930	6430	9180	9154.30	5.22	-831	9380	9280	9100	9000	8820	9330	9050	92	2750	500	6420	10	1	18464842	1675	-30.23	0.92	12	0.01	-300.00	9890.00	13720	20230519	-33.89	7420	20220930	22.24	13720	-33.89	20230519	8600	5.47	20230103	13720	-33.89	20230519	7420	22.24	20220930	3.53	N	040910	500	92 억	963287	N	N	1	N	N
114	20230810	160420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9180	60	2	0.66	481017400	53225	224.96	9070	9200	8920	11850	6390	9120	9037.33	5.22	-413	9286	9202	9146	9062	9006	9245	9105	92	2730	500	6380	10	1	18464842	1695	-30.60	0.93	12	0.29	-300.00	9890.00	13720	20230519	-33.09	7420	20220930	23.72	13720	-33.09	20230519	8600	6.74	20230103	13720	-33.09	20230519	7420	23.72	20220930	3.55	N	040910	500	92 억	963565	N	N	1	N	N
115	20230810	150418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9190	70	2	0.77	437758250	48513	205.04	9070	9200	8920	11850	6390	9120	9023.50	5.22	-51	9286	9202	9146	9062	9006	9245	9105	92	2730	500	6380	10	1	18464842	1697	-30.63	0.93	12	0.26	-300.00	9890.00	13720	20230519	-33.02	7420	20220930	23.85	13720	-33.02	20230519	8600	6.86	20230103	13720	-33.02	20230519	7420	23.85	20220930	3.55	N	040910	500	92 억	963565	N	N	1	N	N
116	20230810	140418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	0	3	0.00	383731390	42597	180.04	9070	9180	8920	11850	6390	9120	9008.39	5.22	-954	9286	9202	9146	9062	9006	9245	9105	92	2730	500	6380	10	1	18464842	1684	-30.40	0.92	12	0.23	-300.00	9890.00	13720	20230519	-33.53	7420	20220930	22.91	13720	-33.53	20230519	8600	6.05	20230103	13720	-33.53	20230519	7420	22.91	20220930	3.55	N	040910	500	92 억	963565	N	N	1	N	N
117	20230810	130414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9090	-30	5	-0.33	347897710	38658	163.39	9070	9180	8920	11850	6390	9120	8999.34	5.22	-2599	9286	9202	9146	9062	9006	9245	9105	92	2730	500	6380	10	1	18464842	1678	-30.30	0.92	12	0.21	-300.00	9890.00	13720	20230519	-33.75	7420	20220930	22.51	13720	-33.75	20230519	8600	5.70	20230103	13720	-33.75	20230519	7420	22.51	20220930	3.55	N	040910	500	92 억	963565	N	N	1	N	N
118	20230810	120419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9050	-70	5	-0.77	308213780	34279	144.88	9070	9180	8920	11850	6390	9120	8991.29	5.22	-2879	9286	9202	9146	9062	9006	9245	9105	92	2730	500	6380	10	1	18464842	1671	-30.17	0.92	12	0.19	-300.00	9890.00	13720	20230519	-34.04	7420	20220930	21.97	13720	-34.04	20230519	8600	5.23	20230103	13720	-34.04	20230519	7420	21.97	20220930	3.55	N	040910	500	92 억	963565	N	N	1	N	N
119	20230810	110421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	8970	-150	5	-1.64	253699380	28238	119.35	9070	9180	8920	11850	6390	9120	8984.28	5.22	-3611	9286	9202	9146	9062	9006	9245	9105	92	2730	500	6380	10	1	18464842	1656	-29.90	0.91	12	0.15	-300.00	9890.00	13720	20230519	-34.62	7420	20220930	20.89	13720	-34.62	20230519	8600	4.30	20230103	13720	-34.62	20230519	7420	20.89	20220930	3.55	N	040910	500	92 억	963565	N	N	1	N	N
120	20230810	100419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-120	5	-1.32	172273870	19173	81.04	9070	9180	8920	11850	6390	9120	8985.16	5.22	-3953	9286	9202	9146	9062	9006	9245	9105	92	2730	500	6380	10	1	18464842	1662	-30.00	0.91	12	0.10	-300.00	9890.00	13720	20230519	-34.40	7420	20220930	21.29	13720	-34.40	20230519	8600	4.65	20230103	13720	-34.40	20230519	7420	21.29	20220930	3.55	N	040910	500	92 억	963565	N	N	1	N	N
121	20230810	090423	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9000	-120	5	-1.32	49218580	5435	22.97	9070	9180	9000	11850	6390	9120	9055.74	5.22	-3789	9286	9202	9146	9062	9006	9245	9105	92	2730	500	6380	10	1	18464842	1662	-30.00	0.91	12	0.03	-300.00	9890.00	13720	20230519	-34.40	7420	20220930	21.29	13720	-34.40	20230519	8600	4.65	20230103	13720	-34.40	20230519	7420	21.29	20220930	3.55	N	040910	500	92 억	963565	N	N	1	N	N
122	20230809	160419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-30	5	-0.33	215845070	23655	47.79	9100	9230	9090	11890	6410	9150	9124.71	5.19	4415	9650	9400	9250	9000	8850	9325	8925	92	2740	500	6400	10	1	18464842	1684	-30.40	0.92	12	0.13	-300.00	9890.00	13720	20230519	-33.53	7420	20220930	22.91	13720	-33.53	20230519	8600	6.05	20230103	13720	-33.53	20230519	7420	22.91	20220930	3.55	N	040910	500	92 억	958960	N	N	1	N	N
123	20230809	150413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9110	-40	5	-0.44	207000540	22685	45.83	9100	9230	9090	11890	6410	9150	9125.00	5.19	4509	9650	9400	9250	9000	8850	9325	8925	92	2740	500	6400	10	1	18464842	1682	-30.37	0.92	12	0.12	-300.00	9890.00	13720	20230519	-33.60	7420	20220930	22.78	13720	-33.60	20230519	8600	5.93	20230103	13720	-33.60	20230519	7420	22.78	20220930	3.55	N	040910	500	92 억	958960	N	N	15	N	N
124	20230809	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9130	-20	5	-0.22	170927330	18733	37.84	9100	9230	9090	11890	6410	9150	9124.40	5.19	4732	9650	9400	9250	9000	8850	9325	8925	92	2740	500	6400	10	1	18464842	1686	-30.43	0.92	12	0.10	-300.00	9890.00	13720	20230519	-33.45	7420	20220930	23.05	13720	-33.45	20230519	8600	6.16	20230103	13720	-33.45	20230519	7420	23.05	20220930	3.55	N	040910	500	92 억	958960	N	N	15	N	N
125	20230809	130422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	0	3	0.00	128313650	14056	28.40	9100	9230	9100	11890	6410	9150	9128.75	5.19	4782	9650	9400	9250	9000	8850	9325	8925	92	2740	500	6400	10	1	18464842	1690	-30.50	0.93	12	0.08	-300.00	9890.00	13720	20230519	-33.31	7420	20220930	23.32	13720	-33.31	20230519	8600	6.40	20230103	13720	-33.31	20230519	7420	23.32	20220930	3.55	N	040910	500	92 억	958960	N	N	15	N	N
126	20230809	120420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-10	5	-0.11	61477890	6735	13.61	9100	9230	9100	11890	6410	9150	9128.12	5.19	631	9650	9400	9250	9000	8850	9325	8925	92	2740	500	6400	10	1	18464842	1688	-30.47	0.92	12	0.04	-300.00	9890.00	13720	20230519	-33.38	7420	20220930	23.18	13720	-33.38	20230519	8600	6.28	20230103	13720	-33.38	20230519	7420	23.18	20220930	3.55	N	040910	500	92 억	958960	N	N	15	N	N
127	20230809	110418	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9140	-10	5	-0.11	44264120	4847	9.79	9100	9230	9100	11890	6410	9150	9132.27	5.19	328	9650	9400	9250	9000	8850	9325	8925	92	2740	500	6400	10	1	18464842	1688	-30.47	0.92	12	0.03	-300.00	9890.00	13720	20230519	-33.38	7420	20220930	23.18	13720	-33.38	20230519	8600	6.28	20230103	13720	-33.38	20230519	7420	23.18	20220930	3.55	N	040910	500	92 억	958960	N	N	15	N	N
128	20230809	100412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9170	20	2	0.22	32745910	3587	7.25	9100	9230	9100	11890	6410	9150	9129.05	5.19	258	9650	9400	9250	9000	8850	9325	8925	92	2740	500	6400	10	1	18464842	1693	-30.57	0.93	12	0.02	-300.00	9890.00	13720	20230519	-33.16	7420	20220930	23.58	13720	-33.16	20230519	8600	6.63	20230103	13720	-33.16	20230519	7420	23.58	20220930	3.55	N	040910	500	92 억	958960	N	N	15	N	N
129	20230809	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9200	50	2	0.55	5390270	592	1.20	9100	9230	9100	11890	6410	9150	9105.19	5.19	106	9650	9400	9250	9000	8850	9325	8925	92	2740	500	6400	10	1	18464842	1699	-30.67	0.93	12	0.00	-300.00	9890.00	13720	20230519	-32.94	7420	20220930	23.99	13720	-32.94	20230519	8600	6.98	20230103	13720	-32.94	20230519	7420	23.99	20220930	3.55	N	040910	500	92 억	958960	N	N	15	N	N
130	20230808	160421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9150	-230	5	-2.45	453096930	49065	124.46	9500	9500	9100	12190	6570	9380	9234.70	5.21	-3885	9646	9512	9356	9222	9066	9435	9145	92	2810	500	6560	10	1	18464842	1690	-30.50	0.93	12	0.27	-300.00	9890.00	13720	20230519	-33.31	7420	20220930	23.32	13720	-33.31	20230519	8600	6.40	20230103	13720	-33.31	20230519	7420	23.32	20220930	3.58	N	040910	500	92 억	962832	N	N	15	N	N
131	20230808	150416	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9120	-260	5	-2.77	425494590	46037	116.78	9500	9500	9110	12190	6570	9380	9242.45	5.21	-4176	9646	9512	9356	9222	9066	9435	9145	92	2810	500	6560	10	1	18464842	1684	-30.40	0.92	12	0.25	-300.00	9890.00	13720	20230519	-33.53	7420	20220930	22.91	13720	-33.53	20230519	8600	6.05	20230103	13720	-33.53	20230519	7420	22.91	20220930	3.58	N	040910	500	92 억	962832	N	N	9	N	N
132	20230808	140413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	-110	5	-1.17	324961270	35064	88.95	9500	9500	9190	12190	6570	9380	9267.66	5.21	-3569	9646	9512	9356	9222	9066	9435	9145	92	2810	500	6560	10	1	18464842	1712	-30.90	0.94	12	0.19	-300.00	9890.00	13720	20230519	-32.43	7420	20220930	24.93	13720	-32.43	20230519	8600	7.79	20230103	13720	-32.43	20230519	7420	24.93	20220930	3.58	N	040910	500	92 억	962832	N	N	9	N	N
133	20230808	130409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9210	-170	5	-1.81	278522670	30021	76.15	9500	9500	9210	12190	6570	9380	9277.59	5.21	-2803	9646	9512	9356	9222	9066	9435	9145	92	2810	500	6560	10	1	18464842	1701	-30.70	0.93	12	0.16	-300.00	9890.00	13720	20230519	-32.87	7420	20220930	24.12	13720	-32.87	20230519	8600	7.09	20230103	13720	-32.87	20230519	7420	24.12	20220930	3.58	N	040910	500	92 억	962832	N	N	9	N	N
134	20230808	120414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-130	5	-1.39	246939180	26596	67.46	9500	9500	9220	12190	6570	9380	9284.82	5.21	-1181	9646	9512	9356	9222	9066	9435	9145	92	2810	500	6560	10	1	18464842	1708	-30.83	0.94	12	0.14	-300.00	9890.00	13720	20230519	-32.58	7420	20220930	24.66	13720	-32.58	20230519	8600	7.56	20230103	13720	-32.58	20230519	7420	24.66	20220930	3.58	N	040910	500	92 억	962832	N	N	9	N	N
135	20230808	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-130	5	-1.39	207993240	22384	56.78	9500	9500	9230	12190	6570	9380	9292.05	5.21	-508	9646	9512	9356	9222	9066	9435	9145	92	2810	500	6560	10	1	18464842	1708	-30.83	0.94	12	0.12	-300.00	9890.00	13720	20230519	-32.58	7420	20220930	24.66	13720	-32.58	20230519	8600	7.56	20230103	13720	-32.58	20230519	7420	24.66	20220930	3.58	N	040910	500	92 억	962832	N	N	9	N	N
136	20230808	100415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9250	-130	5	-1.39	160239870	17224	43.69	9500	9500	9240	12190	6570	9380	9303.29	5.21	1786	9646	9512	9356	9222	9066	9435	9145	92	2810	500	6560	10	1	18464842	1708	-30.83	0.94	12	0.09	-300.00	9890.00	13720	20230519	-32.58	7420	20220930	24.66	13720	-32.58	20230519	8600	7.56	20230103	13720	-32.58	20230519	7420	24.66	20220930	3.58	N	040910	500	92 억	962832	N	N	9	N	N
137	20230808	090415	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9400	20	2	0.21	1620070	171	0.43	9500	9500	9400	12190	6570	9380	9474.65	5.21	-105	9646	9512	9356	9222	9066	9435	9145	92	2810	500	6560	10	1	18464842	1736	-31.33	0.95	12	0.00	-300.00	9890.00	13720	20230519	-31.49	7420	20220930	26.68	13720	-31.49	20230519	8600	9.30	20230103	13720	-31.49	20230519	7420	26.68	20220930	3.58	N	040910	500	92 억	962832	N	N	9	N	N
138	20230807	160414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9380	-110	5	-1.16	365950770	39306	111.64	9490	9490	9200	12330	6650	9490	9310.26	5.22	-976	9810	9650	9560	9400	9310	9605	9355	92	2840	500	6640	10	1	18464842	1732	-31.27	0.95	12	0.21	-300.00	9890.00	13720	20230519	-31.63	7420	20220930	26.42	13720	-31.63	20230519	8600	9.07	20230103	13720	-31.63	20230519	7420	26.42	20220930	3.58	N	040910	500	92 억	963818	N	N	9	N	N
139	20230807	150412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	-140	5	-1.48	318322960	34204	97.15	9490	9490	9200	12330	6650	9490	9306.60	5.22	-2251	9810	9650	9560	9400	9310	9605	9355	92	2840	500	6640	10	1	18464842	1726	-31.17	0.95	12	0.19	-300.00	9890.00	13720	20230519	-31.85	7420	20220930	26.01	13720	-31.85	20230519	8600	8.72	20230103	13720	-31.85	20230519	7420	26.01	20220930	3.58	N	040910	500	92 억	963818	N	N	13	N	N
140	20230807	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9390	-100	5	-1.05	298495940	32090	91.14	9490	9490	9200	12330	6650	9490	9301.84	5.22	-1835	9810	9650	9560	9400	9310	9605	9355	92	2840	500	6640	10	1	18464842	1734	-31.30	0.95	12	0.17	-300.00	9890.00	13720	20230519	-31.56	7420	20220930	26.55	13720	-31.56	20230519	8600	9.19	20230103	13720	-31.56	20230519	7420	26.55	20220930	3.58	N	040910	500	92 억	963818	N	N	13	N	N
141	20230807	130412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9470	-20	5	-0.21	273326530	29416	83.55	9490	9490	9200	12330	6650	9490	9291.76	5.22	-842	9810	9650	9560	9400	9310	9605	9355	92	2840	500	6640	10	1	18464842	1749	-31.57	0.96	12	0.16	-300.00	9890.00	13720	20230519	-30.98	7420	20220930	27.63	13720	-30.98	20230519	8600	10.12	20230103	13720	-30.98	20230519	7420	27.63	20220930	3.58	N	040910	500	92 억	963818	N	N	13	N	N
142	20230807	120411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9440	-50	5	-0.53	263181310	28344	80.50	9490	9490	9200	12330	6650	9490	9285.26	5.22	-878	9810	9650	9560	9400	9310	9605	9355	92	2840	500	6640	10	1	18464842	1743	-31.47	0.95	12	0.15	-300.00	9890.00	13720	20230519	-31.20	7420	20220930	27.22	13720	-31.20	20230519	8600	9.77	20230103	13720	-31.20	20230519	7420	27.22	20220930	3.58	N	040910	500	92 억	963818	N	N	13	N	N
143	20230807	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	-140	5	-1.48	230264930	24846	70.57	9490	9490	9200	12330	6650	9490	9267.69	5.22	-2050	9810	9650	9560	9400	9310	9605	9355	92	2840	500	6640	10	1	18464842	1726	-31.17	0.95	12	0.13	-300.00	9890.00	13720	20230519	-31.85	7420	20220930	26.01	13720	-31.85	20230519	8600	8.72	20230103	13720	-31.85	20230519	7420	26.01	20220930	3.58	N	040910	500	92 억	963818	N	N	13	N	N
144	20230807	100411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9270	-220	5	-2.32	91406720	9843	27.96	9490	9490	9220	12330	6650	9490	9286.47	5.22	-5008	9810	9650	9560	9400	9310	9605	9355	92	2840	500	6640	10	1	18464842	1712	-30.90	0.94	12	0.05	-300.00	9890.00	13720	20230519	-32.43	7420	20220930	24.93	13720	-32.43	20230519	8600	7.79	20230103	13720	-32.43	20230519	7420	24.93	20220930	3.58	N	040910	500	92 억	963818	N	N	13	N	N
145	20230807	090412	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	-140	5	-1.48	9202650	977	2.77	9490	9490	9350	12330	6650	9490	9419.29	5.22	-708	9810	9650	9560	9400	9310	9605	9355	92	2840	500	6640	10	1	18464842	1726	-31.17	0.95	12	0.01	-300.00	9890.00	13720	20230519	-31.85	7420	20220930	26.01	13720	-31.85	20230519	8600	8.72	20230103	13720	-31.85	20230519	7420	26.01	20220930	3.58	N	040910	500	92 억	963818	N	N	13	N	N
146	20230804	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-200	5	-2.06	334930590	35086	55.44	9570	9720	9470	12590	6790	9690	9545.99	5.26	-7782	10016	9852	9566	9402	9116	9935	9485	92	2900	500	6780	10	1	18464842	1752	-31.63	0.96	12	0.19	-300.00	9890.00	13720	20230519	-30.83	7420	20220930	27.90	13720	-30.83	20230519	8600	10.35	20230103	13720	-30.83	20230519	7420	27.90	20220930	3.58	N	040910	500	92 억	971610	N	N	13	N	N
147	20230804	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-200	5	-2.06	318251820	33326	52.66	9570	9720	9470	12590	6790	9690	9549.66	5.26	-7446	10016	9852	9566	9402	9116	9935	9485	92	2900	500	6780	10	1	18464842	1752	-31.63	0.96	12	0.18	-300.00	9890.00	13720	20230519	-30.83	7420	20220930	27.90	13720	-30.83	20230519	8600	10.35	20230103	13720	-30.83	20230519	7420	27.90	20220930	3.58	N	040910	500	92 억	971610	N	N	46	N	N
148	20230804	140414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-190	5	-1.96	263074590	27520	43.49	9570	9720	9480	12590	6790	9690	9559.40	5.26	-7928	10016	9852	9566	9402	9116	9935	9485	92	2900	500	6780	10	1	18464842	1754	-31.67	0.96	12	0.15	-300.00	9890.00	13720	20230519	-30.76	7420	20220930	28.03	13720	-30.76	20230519	8600	10.47	20230103	13720	-30.76	20230519	7420	28.03	20220930	3.58	N	040910	500	92 억	971610	N	N	46	N	N
149	20230804	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-140	5	-1.44	198295540	20704	32.72	9570	9720	9490	12590	6790	9690	9577.64	5.26	-7984	10016	9852	9566	9402	9116	9935	9485	92	2900	500	6780	10	1	18464842	1763	-31.83	0.97	12	0.11	-300.00	9890.00	13720	20230519	-30.39	7420	20220930	28.71	13720	-30.39	20230519	8600	11.05	20230103	13720	-30.39	20230519	7420	28.71	20220930	3.58	N	040910	500	92 억	971610	N	N	46	N	N
150	20230804	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	-130	5	-1.34	136087320	14176	22.40	9570	9720	9540	12590	6790	9690	9599.84	5.26	-6959	10016	9852	9566	9402	9116	9935	9485	92	2900	500	6780	10	1	18464842	1765	-31.87	0.97	12	0.08	-300.00	9890.00	13720	20230519	-30.32	7420	20220930	28.84	13720	-30.32	20230519	8600	11.16	20230103	13720	-30.32	20230519	7420	28.84	20220930	3.58	N	040910	500	92 억	971610	N	N	46	N	N
151	20230804	110410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-90	5	-0.93	96583460	10050	15.88	9570	9720	9570	12590	6790	9690	9610.29	5.26	-3375	10016	9852	9566	9402	9116	9935	9485	92	2900	500	6780	10	1	18464842	1773	-32.00	0.97	12	0.05	-300.00	9890.00	13720	20230519	-30.03	7420	20220930	29.38	13720	-30.03	20230519	8600	11.63	20230103	13720	-30.03	20230519	7420	29.38	20220930	3.58	N	040910	500	92 억	971610	N	N	46	N	N
152	20230804	100405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9620	-70	5	-0.72	38925840	4044	6.39	9570	9720	9570	12590	6790	9690	9625.58	5.26	-2665	10016	9852	9566	9402	9116	9935	9485	92	2900	500	6780	10	1	18464842	1776	-32.07	0.97	12	0.02	-300.00	9890.00	13720	20230519	-29.88	7420	20220930	29.65	13720	-29.88	20230519	8600	11.86	20230103	13720	-29.88	20230519	7420	29.65	20220930	3.58	N	040910	500	92 억	971610	N	N	46	N	N
153	20230804	090405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	-30	5	-0.31	2769210	288	0.46	9570	9720	9570	12590	6790	9690	9615.31	5.26	-227	10016	9852	9566	9402	9116	9935	9485	92	2900	500	6780	10	1	18464842	1784	-32.20	0.98	12	0.00	-300.00	9890.00	13720	20230519	-29.59	7420	20220930	30.19	13720	-29.59	20230519	8600	12.33	20230103	13720	-29.59	20230519	7420	30.19	20220930	3.58	N	040910	500	92 억	971610	N	N	46	N	N
154	20230803	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9690	190	2	2.00	600087230	63271	100.41	9500	9730	9280	12350	6650	9500	9484.40	5.33	-13017	9980	9740	9610	9370	9240	9675	9305	92	2850	500	6650	10	1	18464842	1789	-32.30	0.98	12	0.34	-300.00	9890.00	13720	20230519	-29.37	7420	20220930	30.59	13720	-29.37	20230519	8600	12.67	20230103	13720	-29.37	20230519	7420	30.59	20220930	3.57	N	040910	500	92 억	984637	N	N	46	N	N
155	20230803	150408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9650	150	2	1.58	577622080	60947	96.72	9500	9730	9280	12350	6650	9500	9477.45	5.33	-12404	9980	9740	9610	9370	9240	9675	9305	92	2850	500	6650	10	1	18464842	1782	-32.17	0.98	12	0.33	-300.00	9890.00	13720	20230519	-29.66	7420	20220930	30.05	13720	-29.66	20230519	8600	12.21	20230103	13720	-29.66	20230519	7420	30.05	20220930	3.57	N	040910	500	92 억	984637	N	N	0	N	N
156	20230803	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9520	20	2	0.21	438689550	46546	73.87	9500	9600	9280	12350	6650	9500	9424.86	5.33	-10143	9980	9740	9610	9370	9240	9675	9305	92	2850	500	6650	10	1	18464842	1758	-31.73	0.96	12	0.25	-300.00	9890.00	13720	20230519	-30.61	7420	20220930	28.30	13720	-30.61	20230519	8600	10.70	20230103	13720	-30.61	20230519	7420	28.30	20220930	3.57	N	040910	500	92 억	984637	N	N	0	N	N
157	20230803	130408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9490	-10	5	-0.11	407072390	43218	68.59	9500	9600	9280	12350	6650	9500	9419.05	5.33	-13130	9980	9740	9610	9370	9240	9675	9305	92	2850	500	6650	10	1	18464842	1752	-31.63	0.96	12	0.23	-300.00	9890.00	13720	20230519	-30.83	7420	20220930	27.90	13720	-30.83	20230519	8600	10.35	20230103	13720	-30.83	20230519	7420	27.90	20220930	3.57	N	040910	500	92 억	984637	N	N	0	N	N
158	20230803	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-50	5	-0.53	396610530	42114	66.83	9500	9600	9280	12350	6650	9500	9417.55	5.33	-13851	9980	9740	9610	9370	9240	9675	9305	92	2850	500	6650	10	1	18464842	1745	-31.50	0.96	12	0.23	-300.00	9890.00	13720	20230519	-31.12	7420	20220930	27.36	13720	-31.12	20230519	8600	9.88	20230103	13720	-31.12	20230519	7420	27.36	20220930	3.57	N	040910	500	92 억	984637	N	N	0	N	N
159	20230803	110404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9450	-50	5	-0.53	358581120	38088	60.45	9500	9600	9280	12350	6650	9500	9414.54	5.33	-14521	9980	9740	9610	9370	9240	9675	9305	92	2850	500	6650	10	1	18464842	1745	-31.50	0.96	12	0.21	-300.00	9890.00	13720	20230519	-31.12	7420	20220930	27.36	13720	-31.12	20230519	8600	9.88	20230103	13720	-31.12	20230519	7420	27.36	20220930	3.57	N	040910	500	92 억	984637	N	N	0	N	N
160	20230803	100404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9460	-40	5	-0.42	164404740	17470	27.72	9500	9560	9280	12350	6650	9500	9410.69	5.33	-500	9980	9740	9610	9370	9240	9675	9305	92	2850	500	6650	10	1	18464842	1747	-31.53	0.96	12	0.09	-300.00	9890.00	13720	20230519	-31.05	7420	20220930	27.49	13720	-31.05	20230519	8600	10.00	20230103	13720	-31.05	20230519	7420	27.49	20220930	3.57	N	040910	500	92 억	984637	N	N	0	N	N
161	20230803	090404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9350	-150	5	-1.58	7095070	755	1.20	9500	9500	9320	12350	6650	9500	9397.44	5.33	-173	9980	9740	9610	9370	9240	9675	9305	92	2850	500	6650	10	1	18464842	1726	-31.17	0.95	12	0.00	-300.00	9890.00	13720	20230519	-31.85	7420	20220930	26.01	13720	-31.85	20230519	8600	8.72	20230103	13720	-31.85	20230519	7420	26.01	20220930	3.57	N	040910	500	92 억	984637	N	N	0	N	N
162	20230802	160406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9500	-160	5	-1.66	598747880	62106	121.35	9550	9850	9480	12550	6770	9660	9640.83	5.36	-3631	9780	9720	9630	9570	9480	9750	9600	92	2890	500	6760	10	1	18464842	1754	-31.67	0.96	12	0.34	-300.00	9890.00	13720	20230519	-30.76	7420	20220930	28.03	13720	-30.76	20230519	8600	10.47	20230103	13720	-30.76	20230519	7420	28.03	20220930	3.53	N	040910	500	92 억	988864	N	N	0	N	N
163	20230802	150410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-110	5	-1.14	551240690	57125	111.61	9550	9850	9480	12550	6770	9660	9649.73	5.36	-2580	9780	9720	9630	9570	9480	9750	9600	92	2890	500	6760	10	1	18464842	1763	-31.83	0.97	12	0.31	-300.00	9890.00	13720	20230519	-30.39	7420	20220930	28.71	13720	-30.39	20230519	8600	11.05	20230103	13720	-30.39	20230519	7420	28.71	20220930	3.53	N	040910	500	92 억	988864	N	N	0	N	N
164	20230802	140407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-110	5	-1.14	488327670	50537	98.74	9550	9850	9480	12550	6770	9660	9662.78	5.36	-1052	9780	9720	9630	9570	9480	9750	9600	92	2890	500	6760	10	1	18464842	1763	-31.83	0.97	12	0.27	-300.00	9890.00	13720	20230519	-30.39	7420	20220930	28.71	13720	-30.39	20230519	8600	11.05	20230103	13720	-30.39	20230519	7420	28.71	20220930	3.53	N	040910	500	92 억	988864	N	N	0	N	N
165	20230802	130405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	-70	5	-0.72	354706610	36518	71.35	9550	9850	9550	12550	6770	9660	9713.20	5.36	879	9780	9720	9630	9570	9480	9750	9600	92	2890	500	6760	10	1	18464842	1771	-31.97	0.97	12	0.20	-300.00	9890.00	13720	20230519	-30.10	7420	20220930	29.25	13720	-30.10	20230519	8600	11.51	20230103	13720	-30.10	20230519	7420	29.25	20220930	3.53	N	040910	500	92 억	988864	N	N	0	N	N
166	20230802	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9600	-60	5	-0.62	313215420	32204	62.92	9550	9850	9550	12550	6770	9660	9725.98	5.36	1792	9780	9720	9630	9570	9480	9750	9600	92	2890	500	6760	10	1	18464842	1773	-32.00	0.97	12	0.17	-300.00	9890.00	13720	20230519	-30.03	7420	20220930	29.38	13720	-30.03	20230519	8600	11.63	20230103	13720	-30.03	20230519	7420	29.38	20220930	3.53	N	040910	500	92 억	988864	N	N	0	N	N
167	20230802	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9770	110	2	1.14	220186090	22589	44.14	9550	9850	9550	12550	6770	9660	9747.49	5.36	5788	9780	9720	9630	9570	9480	9750	9600	92	2890	500	6760	10	1	18464842	1804	-32.57	0.99	12	0.12	-300.00	9890.00	13720	20230519	-28.79	7420	20220930	31.67	13720	-28.79	20230519	8600	13.60	20230103	13720	-28.79	20230519	7420	31.67	20220930	3.53	N	040910	500	92 억	988864	N	N	0	N	N
168	20230802	100402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9690	30	2	0.31	85672940	8850	17.29	9550	9760	9550	12550	6770	9660	9680.56	5.36	1725	9780	9720	9630	9570	9480	9750	9600	92	2890	500	6760	10	1	18464842	1789	-32.30	0.98	12	0.05	-300.00	9890.00	13720	20230519	-29.37	7420	20220930	30.59	13720	-29.37	20230519	8600	12.67	20230103	13720	-29.37	20230519	7420	30.59	20220930	3.53	N	040910	500	92 억	988864	N	N	0	N	N
169	20230802	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9620	-40	5	-0.41	4467680	465	0.91	9550	9650	9550	12550	6770	9660	9607.91	5.36	-323	9780	9720	9630	9570	9480	9750	9600	92	2890	500	6760	10	1	18464842	1776	-32.07	0.97	12	0.00	-300.00	9890.00	13720	20230519	-29.88	7420	20220930	29.65	13720	-29.88	20230519	8600	11.86	20230103	13720	-29.88	20230519	7420	29.65	20220930	3.53	N	040910	500	92 억	988864	N	N	0	N	N
170	20230801	160403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9660	20	2	0.21	491461660	51180	110.11	9640	9690	9540	12530	6750	9640	9602.02	5.35	1124	9913	9776	9663	9526	9413	9720	9470	92	2890	500	6740	10	1	18464842	1784	-32.20	0.98	12	0.28	-300.00	9890.00	13720	20230519	-29.59	7420	20220930	30.19	13720	-29.59	20230519	8600	12.33	20230103	13720	-29.59	20230519	7420	30.19	20220930	3.54	N	040910	500	92 억	987746	N	N	1	N	N
171	20230801	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9610	-30	5	-0.31	443121060	46173	99.34	9640	9680	9540	12530	6750	9640	9596.97	5.35	-563	9913	9776	9663	9526	9413	9720	9470	92	2890	500	6740	10	1	18464842	1774	-32.03	0.97	12	0.25	-300.00	9890.00	13720	20230519	-29.96	7420	20220930	29.51	13720	-29.96	20230519	8600	11.74	20230103	13720	-29.96	20230519	7420	29.51	20220930	3.54	N	040910	500	92 억	987746	N	N	1	N	N
172	20230801	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9550	-90	5	-0.93	384288110	40034	86.13	9640	9680	9540	12530	6750	9640	9599.04	5.35	-2660	9913	9776	9663	9526	9413	9720	9470	92	2890	500	6740	10	1	18464842	1763	-31.83	0.97	12	0.22	-300.00	9890.00	13720	20230519	-30.39	7420	20220930	28.71	13720	-30.39	20230519	8600	11.05	20230103	13720	-30.39	20230519	7420	28.71	20220930	3.54	N	040910	500	92 억	987746	N	N	1	N	N
173	20230801	130400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	-50	5	-0.52	351170600	36571	78.68	9640	9680	9540	12530	6750	9640	9602.43	5.35	-1019	9913	9776	9663	9526	9413	9720	9470	92	2890	500	6740	10	1	18464842	1771	-31.97	0.97	12	0.20	-300.00	9890.00	13720	20230519	-30.10	7420	20220930	29.25	13720	-30.10	20230519	8600	11.51	20230103	13720	-30.10	20230519	7420	29.25	20220930	3.54	N	040910	500	92 억	987746	N	N	1	N	N
174	20230801	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9560	-80	5	-0.83	311857780	32459	69.83	9640	9680	9540	12530	6750	9640	9607.74	5.35	-1401	9913	9776	9663	9526	9413	9720	9470	92	2890	500	6740	10	1	18464842	1765	-31.87	0.97	12	0.18	-300.00	9890.00	13720	20230519	-30.32	7420	20220930	28.84	13720	-30.32	20230519	8600	11.16	20230103	13720	-30.32	20230519	7420	28.84	20220930	3.54	N	040910	500	92 억	987746	N	N	1	N	N
175	20230801	110358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9590	-50	5	-0.52	196402540	20400	43.89	9640	9680	9560	12530	6750	9640	9627.58	5.35	-1952	9913	9776	9663	9526	9413	9720	9470	92	2890	500	6740	10	1	18464842	1771	-31.97	0.97	12	0.11	-300.00	9890.00	13720	20230519	-30.10	7420	20220930	29.25	13720	-30.10	20230519	8600	11.51	20230103	13720	-30.10	20230519	7420	29.25	20220930	3.54	N	040910	500	92 억	987746	N	N	1	N	N
176	20230801	100401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9610	-30	5	-0.31	106272050	11041	23.75	9640	9670	9560	12530	6750	9640	9625.22	5.35	-1792	9913	9776	9663	9526	9413	9720	9470	92	2890	500	6740	10	1	18464842	1774	-32.03	0.97	12	0.06	-300.00	9890.00	13720	20230519	-29.96	7420	20220930	29.51	13720	-29.96	20230519	8600	11.74	20230103	13720	-29.96	20230519	7420	29.51	20220930	3.54	N	040910	500	92 억	987746	N	N	1	N	N
177	20230801	090357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	9620	-20	5	-0.21	15488930	1620	3.49	9640	9640	9560	12530	6750	9640	9561.07	5.35	-1591	9913	9776	9663	9526	9413	9720	9470	92	2890	500	6740	10	1	18464842	1776	-32.07	0.97	12	0.01	-300.00	9890.00	13720	20230519	-29.88	7420	20220930	29.65	13720	-29.88	20230519	8600	11.86	20230103	13720	-29.88	20230519	7420	29.65	20220930	3.54	N	040910	500	92 억	987746	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History