KissMeData/032580/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 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	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	investmentCareful	shortOverheated
2	20230731	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1538	36	2	2.40	771393448	502573	83.97	1533	1575	1512	1952	1052	1502	1534.88	40.60	0	-119841	1594	1547	1494	1447	1394	1571	1471	166	450	500	960	1	1	33132064	510	6.18	1.04	12	1.52	249.00	1483.00	2525	20230614	-39.09	1150	20220928	33.74	2525	-39.09	20230614	1150	33.74	20230515	2525	-39.09	20230614	1150	33.74	20220928	6.02	N	032580	500	165 억	13450430	N	N	N	N
3	20230731	150409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1541	39	2	2.60	719055057	468553	78.28	1533	1575	1512	1952	1052	1502	1534.63	40.60	0	-118886	1594	1547	1494	1447	1394	1571	1471	166	450	500	960	1	1	33132064	511	6.19	1.04	12	1.41	249.00	1483.00	2525	20230614	-38.97	1150	20220928	34.00	2525	-38.97	20230614	1150	34.00	20230515	2525	-38.97	20230614	1150	34.00	20220928	6.02	N	032580	500	165 억	13450430	N	N	N	N
4	20230731	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	28	2	1.86	655953735	427379	71.40	1533	1575	1512	1952	1052	1502	1534.83	40.60	0	-111523	1594	1547	1494	1447	1394	1571	1471	166	450	500	960	1	1	33132064	507	6.14	1.03	12	1.29	249.00	1483.00	2525	20230614	-39.41	1150	20220928	33.04	2525	-39.41	20230614	1150	33.04	20230515	2525	-39.41	20230614	1150	33.04	20220928	6.02	N	032580	500	165 억	13450430	N	N	N	N
5	20230731	130410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1534	32	2	2.13	583856913	380306	63.54	1533	1575	1512	1952	1052	1502	1535.23	40.60	0	-110449	1594	1547	1494	1447	1394	1571	1471	166	450	500	960	1	1	33132064	508	6.16	1.03	12	1.15	249.00	1483.00	2525	20230614	-39.25	1150	20220928	33.39	2525	-39.25	20230614	1150	33.39	20230515	2525	-39.25	20230614	1150	33.39	20220928	6.02	N	032580	500	165 억	13450430	N	N	N	N
6	20230731	120413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1543	41	2	2.73	556974183	362804	60.61	1533	1575	1512	1952	1052	1502	1535.19	40.60	0	-106545	1594	1547	1494	1447	1394	1571	1471	166	450	500	960	1	1	33132064	511	6.20	1.04	12	1.10	249.00	1483.00	2525	20230614	-38.89	1150	20220928	34.17	2525	-38.89	20230614	1150	34.17	20230515	2525	-38.89	20230614	1150	34.17	20220928	6.02	N	032580	500	165 억	13450430	N	N	N	N
7	20230731	110414	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	28	2	1.86	472313686	307722	51.41	1533	1575	1512	1952	1052	1502	1534.87	40.60	0	-107130	1594	1547	1494	1447	1394	1571	1471	166	450	500	960	1	1	33132064	507	6.14	1.03	12	0.93	249.00	1483.00	2525	20230614	-39.41	1150	20220928	33.04	2525	-39.41	20230614	1150	33.04	20230515	2525	-39.41	20230614	1150	33.04	20220928	6.02	N	032580	500	165 억	13450430	N	N	N	N
8	20230731	100413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	17	2	1.13	405298039	263849	44.08	1533	1575	1512	1952	1052	1502	1536.10	40.60	0	-111562	1594	1547	1494	1447	1394	1571	1471	166	450	500	960	1	1	33132064	503	6.10	1.02	12	0.80	249.00	1483.00	2525	20230614	-39.84	1150	20220928	32.09	2525	-39.84	20230614	1150	32.09	20230515	2525	-39.84	20230614	1150	32.09	20220928	6.02	N	032580	500	165 억	13450430	N	N	N	N
9	20230731	090409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1529	27	2	1.80	37085768	24193	4.04	1533	1541	1529	1952	1052	1502	1532.91	40.60	0	1347	1594	1547	1494	1447	1394	1571	1471	166	450	500	960	1	1	33132064	507	6.14	1.03	12	0.07	249.00	1483.00	2525	20230614	-39.45	1150	20220928	32.96	2525	-39.45	20230614	1150	32.96	20230515	2525	-39.45	20230614	1150	32.96	20220928	6.02	N	032580	500	165 억	13450430	N	N	N	N
10	20230728	160410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1502	40	2	2.74	885958976	590049	94.65	1456	1541	1441	1900	1024	1462	1501.57	40.46	0	44180	1557	1509	1452	1404	1347	1533	1428	166	438	500	930	1	1	33132064	498	6.03	1.01	12	1.78	249.00	1483.00	2525	20230614	-40.51	1150	20220928	30.61	2525	-40.51	20230614	1150	30.61	20230515	2525	-40.51	20230614	1150	30.61	20220928	6.40	N	032580	500	165 억	13406256	N	N	N	N
11	20230728	150409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1519	57	2	3.90	802961648	535266	85.87	1456	1541	1441	1900	1024	1462	1500.19	40.46	0	40887	1557	1509	1452	1404	1347	1533	1428	166	438	500	930	1	1	33132064	503	6.10	1.02	12	1.62	249.00	1483.00	2525	20230614	-39.84	1150	20220928	32.09	2525	-39.84	20230614	1150	32.09	20230515	2525	-39.84	20230614	1150	32.09	20220928	6.40	N	032580	500	165 억	13406256	N	N	N	N
12	20230728	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1524	62	2	4.24	712124330	475665	76.30	1456	1541	1441	1900	1024	1462	1497.19	40.46	0	44140	1557	1509	1452	1404	1347	1533	1428	166	438	500	930	1	1	33132064	505	6.12	1.03	12	1.44	249.00	1483.00	2525	20230614	-39.64	1150	20220928	32.52	2525	-39.64	20230614	1150	32.52	20230515	2525	-39.64	20230614	1150	32.52	20220928	6.40	N	032580	500	165 억	13406256	N	N	N	N
13	20230728	130409	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1527	65	2	4.45	657585883	439860	70.56	1456	1541	1441	1900	1024	1462	1495.06	40.46	0	38519	1557	1509	1452	1404	1347	1533	1428	166	438	500	930	1	1	33132064	506	6.13	1.03	12	1.33	249.00	1483.00	2525	20230614	-39.52	1150	20220928	32.78	2525	-39.52	20230614	1150	32.78	20230515	2525	-39.52	20230614	1150	32.78	20220928	6.40	N	032580	500	165 억	13406256	N	N	N	N
14	20230728	120407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1535	73	2	4.99	553338017	371961	59.67	1456	1536	1441	1900	1024	1462	1487.69	40.46	0	42778	1557	1509	1452	1404	1347	1533	1428	166	438	500	930	1	1	33132064	509	6.16	1.04	12	1.12	249.00	1483.00	2525	20230614	-39.21	1150	20220928	33.48	2525	-39.21	20230614	1150	33.48	20230515	2525	-39.21	20230614	1150	33.48	20220928	6.40	N	032580	500	165 억	13406256	N	N	N	N
15	20230728	110411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1509	47	2	3.21	412208892	279139	44.78	1456	1513	1441	1900	1024	1462	1476.77	40.46	0	46953	1557	1509	1452	1404	1347	1533	1428	166	438	500	930	1	1	33132064	500	6.06	1.02	12	0.84	249.00	1483.00	2525	20230614	-40.24	1150	20220928	31.22	2525	-40.24	20230614	1150	31.22	20230515	2525	-40.24	20230614	1150	31.22	20220928	6.40	N	032580	500	165 억	13406256	N	N	N	N
16	20230728	100408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1508	46	2	3.15	320836534	218449	35.04	1456	1510	1441	1900	1024	1462	1468.73	40.46	0	42122	1557	1509	1452	1404	1347	1533	1428	166	438	500	930	1	1	33132064	500	6.06	1.02	12	0.66	249.00	1483.00	2525	20230614	-40.28	1150	20220928	31.13	2525	-40.28	20230614	1150	31.13	20230515	2525	-40.28	20230614	1150	31.13	20220928	6.40	N	032580	500	165 억	13406256	N	N	N	N
17	20230728	090410	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1442	-20	5	-1.37	29729364	20422	3.28	1456	1460	1441	1900	1024	1462	1455.43	40.46	0	-5946	1557	1509	1452	1404	1347	1533	1428	166	438	500	930	1	1	33132064	478	5.79	0.97	12	0.06	249.00	1483.00	2525	20230614	-42.89	1150	20220928	25.39	2525	-42.89	20230614	1150	25.39	20230515	2525	-42.89	20230614	1150	25.39	20220928	6.40	N	032580	500	165 억	13406256	N	N	N	N
18	20230727	160407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1462	64	2	4.58	891535735	610980	36.05	1395	1500	1395	1817	979	1398	1459.20	40.14	365705	106585	1594	1496	1436	1338	1278	1466	1308	166	419	500	890	1	1	33132064	484	5.87	0.99	12	1.84	249.00	1483.00	2525	20230614	-42.10	1150	20220928	27.13	2525	-42.10	20230614	1150	27.13	20230515	2525	-42.10	20230614	1150	27.13	20220928	6.53	N	032580	500	165 억	13298667	N	N	N	N
19	20230727	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	73	2	5.22	796150055	545658	32.20	1395	1500	1395	1817	979	1398	1459.09	40.14	365705	92988	1594	1496	1436	1338	1278	1466	1308	166	419	500	890	1	1	33132064	487	5.91	0.99	12	1.65	249.00	1483.00	2525	20230614	-41.74	1150	20220928	27.91	2525	-41.74	20230614	1150	27.91	20230515	2525	-41.74	20230614	1150	27.91	20220928	6.53	N	032580	500	165 억	13298667	N	N	N	N
20	20230727	140404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1480	82	2	5.87	738911564	506793	29.90	1395	1500	1395	1817	979	1398	1458.04	40.14	365705	81783	1594	1496	1436	1338	1278	1466	1308	166	419	500	890	1	1	33132064	490	5.94	1.00	12	1.53	249.00	1483.00	2525	20230614	-41.39	1150	20220928	28.70	2525	-41.39	20230614	1150	28.70	20230515	2525	-41.39	20230614	1150	28.70	20220928	6.53	N	032580	500	165 억	13298667	N	N	N	N
21	20230727	130406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1477	79	2	5.65	691629652	474764	28.01	1395	1500	1395	1817	979	1398	1456.81	40.14	365705	73073	1594	1496	1436	1338	1278	1466	1308	166	419	500	890	1	1	33132064	489	5.93	1.00	12	1.43	249.00	1483.00	2525	20230614	-41.50	1150	20220928	28.43	2525	-41.50	20230614	1150	28.43	20230515	2525	-41.50	20230614	1150	28.43	20220928	6.53	N	032580	500	165 억	13298667	N	N	N	N
22	20230727	120408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1490	92	2	6.58	590619055	406523	23.99	1395	1500	1395	1817	979	1398	1452.88	40.14	365705	32551	1594	1496	1436	1338	1278	1466	1308	166	419	500	890	1	1	33132064	494	5.98	1.00	12	1.23	249.00	1483.00	2525	20230614	-40.99	1150	20220928	29.57	2525	-40.99	20230614	1150	29.57	20230515	2525	-40.99	20230614	1150	29.57	20220928	6.53	N	032580	500	165 억	13298667	N	N	N	N
23	20230727	110407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1494	96	2	6.87	482281121	333908	19.70	1395	1500	1395	1817	979	1398	1444.38	40.14	365705	15788	1594	1496	1436	1338	1278	1466	1308	166	419	500	890	1	1	33132064	495	6.00	1.01	12	1.01	249.00	1483.00	2525	20230614	-40.83	1150	20220928	29.91	2525	-40.83	20230614	1150	29.91	20230515	2525	-40.83	20230614	1150	29.91	20220928	6.53	N	032580	500	165 억	13298667	N	N	N	N
24	20230727	100406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1456	58	2	4.15	331043285	231450	13.66	1395	1500	1395	1817	979	1398	1430.33	40.14	365705	4170	1594	1496	1436	1338	1278	1466	1308	166	419	500	890	1	1	33132064	482	5.85	0.98	12	0.70	249.00	1483.00	2525	20230614	-42.34	1150	20220928	26.61	2525	-42.34	20230614	1150	26.61	20230515	2525	-42.34	20230614	1150	26.61	20220928	6.53	N	032580	500	165 억	13298667	N	N	N	N
25	20230727	090406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1500	102	2	7.30	44800645	31507	1.86	1395	1500	1395	1817	979	1398	1422.09	40.14	365705	9631	1594	1496	1436	1338	1278	1466	1308	166	419	500	890	1	1	33132064	497	6.02	1.01	12	0.10	249.00	1483.00	2525	20230614	-40.59	1150	20220928	30.43	2525	-40.59	20230614	1150	30.43	20230515	2525	-40.59	20230614	1150	30.43	20220928	6.53	N	032580	500	165 억	13298667	Y	N	N	N
26	20230726	160405	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1398	-120	5	-7.91	2413752467	1684798	188.32	1509	1534	1376	1973	1063	1518	1432.68	39.03	0	362896	1583	1550	1530	1497	1477	1540	1487	166	455	500	970	1	1	33132064	463	5.61	0.94	12	5.09	249.00	1483.00	2525	20230614	-44.63	1150	20220928	21.57	2525	-44.63	20230614	1150	21.57	20230515	2525	-44.63	20230614	1150	21.57	20220928	7.39	N	032580	500	165 억	12932962	N	N	N	N
27	20230726	150407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1403	-115	5	-7.58	2190656932	1524592	170.41	1509	1534	1380	1973	1063	1518	1436.88	39.03	0	324073	1583	1550	1530	1497	1477	1540	1487	166	455	500	970	1	1	33132064	465	5.63	0.95	12	4.60	249.00	1483.00	2525	20230614	-44.44	1150	20220928	22.00	2525	-44.44	20230614	1150	22.00	20230515	2525	-44.44	20230614	1150	22.00	20220928	7.39	N	032580	500	165 억	12932962	N	N	N	N
28	20230726	140408	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1416	-102	5	-6.72	1975846447	1372093	153.36	1509	1534	1380	1973	1063	1518	1440.02	39.03	0	300596	1583	1550	1530	1497	1477	1540	1487	166	455	500	970	1	1	33132064	469	5.69	0.95	12	4.14	249.00	1483.00	2525	20230614	-43.92	1150	20220928	23.13	2525	-43.92	20230614	1150	23.13	20230515	2525	-43.92	20230614	1150	23.13	20220928	7.39	N	032580	500	165 억	12932962	N	N	N	N
29	20230726	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1408	-110	5	-7.25	1559946974	1076936	120.37	1509	1534	1390	1973	1063	1518	1448.50	39.03	0	230785	1583	1550	1530	1497	1477	1540	1487	166	455	500	970	1	1	33132064	466	5.65	0.95	12	3.25	249.00	1483.00	2525	20230614	-44.24	1150	20220928	22.43	2525	-44.24	20230614	1150	22.43	20230515	2525	-44.24	20230614	1150	22.43	20220928	7.39	N	032580	500	165 억	12932962	N	N	N	N
30	20230726	120406	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1430	-88	5	-5.80	1313446830	901981	100.82	1509	1534	1390	1973	1063	1518	1456.18	39.03	0	198541	1583	1550	1530	1497	1477	1540	1487	166	455	500	970	1	1	33132064	474	5.74	0.96	12	2.72	249.00	1483.00	2525	20230614	-43.37	1150	20220928	24.35	2525	-43.37	20230614	1150	24.35	20230515	2525	-43.37	20230614	1150	24.35	20220928	7.39	N	032580	500	165 억	12932962	N	N	N	N
31	20230726	110404	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1438	-80	5	-5.27	1206303472	827238	92.46	1509	1534	1390	1973	1063	1518	1458.23	39.03	0	192350	1583	1550	1530	1497	1477	1540	1487	166	455	500	970	1	1	33132064	476	5.78	0.97	12	2.50	249.00	1483.00	2525	20230614	-43.05	1150	20220928	25.04	2525	-43.05	20230614	1150	25.04	20230515	2525	-43.05	20230614	1150	25.04	20220928	7.39	N	032580	500	165 억	12932962	N	N	N	N
32	20230726	100407	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1443	-75	5	-4.94	826877288	560781	62.68	1509	1534	1443	1973	1063	1518	1474.51	39.03	0	95360	1583	1550	1530	1497	1477	1540	1487	166	455	500	970	1	1	33132064	478	5.80	0.97	12	1.69	249.00	1483.00	2525	20230614	-42.85	1150	20220928	25.48	2525	-42.85	20230614	1150	25.48	20230515	2525	-42.85	20230614	1150	25.48	20220928	7.39	N	032580	500	165 억	12932962	N	N	N	N
33	20230726	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	-1	5	-0.07	30508276	20032	2.24	1509	1534	1509	1973	1063	1518	1522.98	39.03	0	-7466	1583	1550	1530	1497	1477	1540	1487	166	455	500	970	1	1	33132064	503	6.09	1.02	12	0.06	249.00	1483.00	2525	20230614	-39.92	1150	20220928	31.91	2525	-39.92	20230614	1150	31.91	20230515	2525	-39.92	20230614	1150	31.91	20220928	7.39	N	032580	500	165 억	12932962	N	N	N	N
34	20230725	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1518	-34	5	-2.19	1367663353	891931	78.17	1551	1563	1510	2015	1087	1552	1533.43	38.41	0	208162	1649	1600	1568	1519	1487	1584	1503	166	464	500	990	1	1	33132064	503	6.10	1.02	12	2.69	249.00	1483.00	2525	20230614	-39.88	1150	20220928	32.00	2525	-39.88	20230614	1150	32.00	20230515	2525	-39.88	20230614	1150	32.00	20220928	7.55	N	032580	500	165 억	12725699	N	N	N	N
35	20230725	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	-31	5	-2.00	1228517612	800411	70.15	1551	1563	1510	2015	1087	1552	1534.86	38.41	0	207431	1649	1600	1568	1519	1487	1584	1503	166	464	500	990	1	1	33132064	504	6.11	1.03	12	2.42	249.00	1483.00	2525	20230614	-39.76	1150	20220928	32.26	2525	-39.76	20230614	1150	32.26	20230515	2525	-39.76	20230614	1150	32.26	20220928	7.55	N	032580	500	165 억	12725699	N	N	N	N
36	20230725	140400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1517	-35	5	-2.26	1063263903	691350	60.59	1551	1563	1515	2015	1087	1552	1537.95	38.41	0	169023	1649	1600	1568	1519	1487	1584	1503	166	464	500	990	1	1	33132064	503	6.09	1.02	12	2.09	249.00	1483.00	2525	20230614	-39.92	1150	20220928	31.91	2525	-39.92	20230614	1150	31.91	20230515	2525	-39.92	20230614	1150	31.91	20220928	7.55	N	032580	500	165 억	12725699	N	N	N	N
37	20230725	130403	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-22	5	-1.42	956836756	621483	54.47	1551	1563	1515	2015	1087	1552	1539.60	38.41	0	166283	1649	1600	1568	1519	1487	1584	1503	166	464	500	990	1	1	33132064	507	6.14	1.03	12	1.88	249.00	1483.00	2525	20230614	-39.41	1150	20220928	33.04	2525	-39.41	20230614	1150	33.04	20230515	2525	-39.41	20230614	1150	33.04	20220928	7.55	N	032580	500	165 억	12725699	N	N	N	N
38	20230725	120402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1524	-28	5	-1.80	872374289	566415	49.64	1551	1563	1515	2015	1087	1552	1540.17	38.41	0	157639	1649	1600	1568	1519	1487	1584	1503	166	464	500	990	1	1	33132064	505	6.12	1.03	12	1.71	249.00	1483.00	2525	20230614	-39.64	1150	20220928	32.52	2525	-39.64	20230614	1150	32.52	20230515	2525	-39.64	20230614	1150	32.52	20220928	7.55	N	032580	500	165 억	12725699	N	N	N	N
39	20230725	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	-29	5	-1.87	784909420	508940	44.60	1551	1563	1517	2015	1087	1552	1542.24	38.41	0	153540	1649	1600	1568	1519	1487	1584	1503	166	464	500	990	1	1	33132064	505	6.12	1.03	12	1.54	249.00	1483.00	2525	20230614	-39.68	1150	20220928	32.43	2525	-39.68	20230614	1150	32.43	20230515	2525	-39.68	20230614	1150	32.43	20220928	7.55	N	032580	500	165 억	12725699	N	N	N	N
40	20230725	100400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	-5	5	-0.32	574616790	371387	32.55	1551	1563	1530	2015	1087	1552	1547.22	38.41	0	180098	1649	1600	1568	1519	1487	1584	1503	166	464	500	990	1	1	33132064	513	6.21	1.04	12	1.12	249.00	1483.00	2525	20230614	-38.73	1150	20220928	34.52	2525	-38.73	20230614	1150	34.52	20230515	2525	-38.73	20230614	1150	34.52	20220928	7.55	N	032580	500	165 억	12725699	N	N	N	N
41	20230725	090401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-15	5	-0.97	37738722	24537	2.15	1551	1551	1530	2015	1087	1552	1538.03	38.41	0	-4188	1649	1600	1568	1519	1487	1584	1503	166	464	500	990	1	1	33132064	509	6.17	1.04	12	0.07	249.00	1483.00	2525	20230614	-39.13	1150	20220928	33.65	2525	-39.13	20230614	1150	33.65	20230515	2525	-39.13	20230614	1150	33.65	20220928	7.55	N	032580	500	165 억	12725699	N	N	N	N
42	20230724	160401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1552	-48	5	-3.00	1768227534	1135743	161.25	1617	1617	1536	2080	1120	1600	1556.90	37.08	0	434944	1700	1649	1622	1571	1544	1636	1558	166	480	500	1020	1	1	33132064	514	6.23	1.05	12	3.43	249.00	1483.00	2525	20230614	-38.53	1150	20220928	34.96	2525	-38.53	20230614	1150	34.96	20230515	2525	-38.53	20230614	1150	34.96	20220928	7.56	N	032580	500	165 억	12283906	N	N	N	N
43	20230724	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1562	-38	5	-2.38	1693952312	1087982	154.47	1617	1617	1536	2080	1120	1600	1556.97	37.08	0	413958	1700	1649	1622	1571	1544	1636	1558	166	480	500	1020	1	1	33132064	518	6.27	1.05	12	3.28	249.00	1483.00	2525	20230614	-38.14	1150	20220928	35.83	2525	-38.14	20230614	1150	35.83	20230515	2525	-38.14	20230614	1150	35.83	20220928	7.56	N	032580	500	165 억	12283906	N	N	N	N
44	20230724	140358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1551	-49	5	-3.06	1598731169	1026836	145.79	1617	1617	1536	2080	1120	1600	1556.95	37.08	0	383074	1700	1649	1622	1571	1544	1636	1558	166	480	500	1020	1	1	33132064	514	6.23	1.05	12	3.10	249.00	1483.00	2525	20230614	-38.57	1150	20220928	34.87	2525	-38.57	20230614	1150	34.87	20230515	2525	-38.57	20230614	1150	34.87	20220928	7.56	N	032580	500	165 억	12283906	N	N	N	N
45	20230724	130400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1547	-53	5	-3.31	1458340879	936257	132.93	1617	1617	1536	2080	1120	1600	1557.63	37.08	0	364175	1700	1649	1622	1571	1544	1636	1558	166	480	500	1020	1	1	33132064	513	6.21	1.04	12	2.83	249.00	1483.00	2525	20230614	-38.73	1150	20220928	34.52	2525	-38.73	20230614	1150	34.52	20230515	2525	-38.73	20230614	1150	34.52	20220928	7.56	N	032580	500	165 억	12283906	N	N	N	N
46	20230724	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1548	-52	5	-3.25	1333344228	855209	121.42	1617	1617	1537	2080	1120	1600	1559.09	37.08	0	313928	1700	1649	1622	1571	1544	1636	1558	166	480	500	1020	1	1	33132064	513	6.22	1.04	12	2.58	249.00	1483.00	2525	20230614	-38.69	1150	20220928	34.61	2525	-38.69	20230614	1150	34.61	20230515	2525	-38.69	20230614	1150	34.61	20220928	7.56	N	032580	500	165 억	12283906	N	N	N	N
47	20230724	110402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1555	-45	5	-2.81	1172300161	750970	106.62	1617	1617	1540	2080	1120	1600	1561.05	37.08	0	300267	1700	1649	1622	1571	1544	1636	1558	166	480	500	1020	1	1	33132064	515	6.24	1.05	12	2.27	249.00	1483.00	2525	20230614	-38.42	1150	20220928	35.22	2525	-38.42	20230614	1150	35.22	20230515	2525	-38.42	20230614	1150	35.22	20220928	7.56	N	032580	500	165 억	12283906	N	N	N	N
48	20230724	100357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-40	5	-2.50	761693745	486146	69.02	1617	1617	1545	2080	1120	1600	1566.80	37.08	0	124549	1700	1649	1622	1571	1544	1636	1558	166	480	500	1020	1	1	33132064	517	6.27	1.05	12	1.47	249.00	1483.00	2525	20230614	-38.22	1150	20220928	35.65	2525	-38.22	20230614	1150	35.65	20230515	2525	-38.22	20230614	1150	35.65	20220928	7.56	N	032580	500	165 억	12283906	N	N	N	N
49	20230724	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1581	-19	5	-1.19	72623331	45378	6.44	1617	1617	1581	2080	1120	1600	1600.41	37.08	0	-29436	1700	1649	1622	1571	1544	1636	1558	166	480	500	1020	1	1	33132064	524	6.35	1.07	12	0.14	249.00	1483.00	2525	20230614	-37.39	1150	20220928	37.48	2525	-37.39	20230614	1150	37.48	20230515	2525	-37.39	20230614	1150	37.48	20220928	7.56	N	032580	500	165 억	12283906	N	N	N	N
50	20230721	160355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-87	5	-5.16	1128879790	695652	113.57	1663	1673	1595	2190	1181	1687	1622.80	37.02	0	18364	1739	1713	1669	1643	1599	1726	1656	166	504	500	1070	1	1	33132064	530	6.43	1.08	12	2.10	249.00	1483.00	2525	20230614	-36.63	1150	20220928	39.13	2525	-36.63	20230614	1150	39.13	20230515	2525	-36.63	20230614	1150	39.13	20220928	7.54	N	032580	500	165 억	12264932	N	N	N	N
51	20230721	150359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1609	-78	5	-4.62	828919492	508293	82.98	1663	1673	1606	2190	1181	1687	1630.79	37.02	0	-51034	1739	1713	1669	1643	1599	1726	1656	166	504	500	1070	1	1	33132064	533	6.46	1.08	12	1.53	249.00	1483.00	2525	20230614	-36.28	1150	20220928	39.91	2525	-36.28	20230614	1150	39.91	20230515	2525	-36.28	20230614	1150	39.91	20220928	7.54	N	032580	500	165 억	12264932	N	N	N	N
52	20230721	140357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1613	-74	5	-4.39	643851863	393392	64.22	1663	1673	1609	2190	1181	1687	1636.67	37.02	0	-82622	1739	1713	1669	1643	1599	1726	1656	166	504	500	1070	1	1	33132064	534	6.48	1.09	12	1.19	249.00	1483.00	2525	20230614	-36.12	1150	20220928	40.26	2525	-36.12	20230614	1150	40.26	20230515	2525	-36.12	20230614	1150	40.26	20220928	7.54	N	032580	500	165 억	12264932	N	N	N	N
53	20230721	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	-56	5	-3.32	490706314	298804	48.78	1663	1673	1626	2190	1181	1687	1642.23	37.02	0	-57741	1739	1713	1669	1643	1599	1726	1656	166	504	500	1070	1	1	33132064	540	6.55	1.10	12	0.90	249.00	1483.00	2525	20230614	-35.41	1150	20220928	41.83	2525	-35.41	20230614	1150	41.83	20230515	2525	-35.41	20230614	1150	41.83	20220928	7.54	N	032580	500	165 억	12264932	N	N	N	N
54	20230721	120401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1635	-52	5	-3.08	373570289	227040	37.07	1663	1673	1633	2190	1181	1687	1645.39	37.02	0	-30081	1739	1713	1669	1643	1599	1726	1656	166	504	500	1070	1	1	33132064	542	6.57	1.10	12	0.69	249.00	1483.00	2525	20230614	-35.25	1150	20220928	42.17	2525	-35.25	20230614	1150	42.17	20230515	2525	-35.25	20230614	1150	42.17	20220928	7.54	N	032580	500	165 억	12264932	N	N	N	N
55	20230721	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	-42	5	-2.49	257562605	156258	25.51	1663	1673	1635	2190	1181	1687	1648.32	37.02	0	-37852	1739	1713	1669	1643	1599	1726	1656	166	504	500	1070	1	1	33132064	545	6.61	1.11	12	0.47	249.00	1483.00	2525	20230614	-34.85	1150	20220928	43.04	2525	-34.85	20230614	1150	43.04	20230515	2525	-34.85	20230614	1150	43.04	20220928	7.54	N	032580	500	165 억	12264932	N	N	N	N
56	20230721	100359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	-43	5	-2.55	207745781	125945	20.56	1663	1673	1635	2190	1181	1687	1649.50	37.02	0	-16561	1739	1713	1669	1643	1599	1726	1656	166	504	500	1070	1	1	33132064	545	6.60	1.11	12	0.38	249.00	1483.00	2525	20230614	-34.89	1150	20220928	42.96	2525	-34.89	20230614	1150	42.96	20230515	2525	-34.89	20230614	1150	42.96	20220928	7.54	N	032580	500	165 억	12264932	N	N	N	N
57	20230721	090359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-23	5	-1.36	36169133	21739	3.55	1663	1673	1663	2190	1181	1687	1663.79	37.02	0	-6339	1739	1713	1669	1643	1599	1726	1656	166	504	500	1070	1	1	33132064	551	6.68	1.12	12	0.07	249.00	1483.00	2525	20230614	-34.10	1150	20220928	44.70	2525	-34.10	20230614	1150	44.70	20230515	2525	-34.10	20230614	1150	44.70	20220928	7.54	N	032580	500	165 억	12264932	N	N	N	N
58	20230720	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1687	57	2	3.50	1009627908	604921	45.60	1634	1695	1625	2115	1141	1630	1669.03	36.79	0	76483	1756	1693	1647	1584	1538	1724	1615	166	487	500	1040	1	1	33132064	559	6.78	1.14	12	1.83	249.00	1483.00	2525	20230614	-33.19	1150	20220928	46.70	2525	-33.19	20230614	1150	46.70	20230515	2525	-33.19	20230614	1150	46.70	20220928	7.65	N	032580	500	165 억	12188440	N	N	N	N
59	20230720	150355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1690	60	2	3.68	900593409	540287	40.73	1634	1695	1625	2115	1141	1630	1666.91	36.79	0	47373	1756	1693	1647	1584	1538	1724	1615	166	487	500	1040	1	1	33132064	560	6.79	1.14	12	1.63	249.00	1483.00	2525	20230614	-33.07	1150	20220928	46.96	2525	-33.07	20230614	1150	46.96	20230515	2525	-33.07	20230614	1150	46.96	20220928	7.65	N	032580	500	165 억	12188440	N	N	N	N
60	20230720	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1685	55	2	3.37	726953393	437366	32.97	1634	1686	1625	2115	1141	1630	1662.15	36.79	0	49940	1756	1693	1647	1584	1538	1724	1615	166	487	500	1040	1	1	33132064	558	6.77	1.14	12	1.32	249.00	1483.00	2525	20230614	-33.27	1150	20220928	46.52	2525	-33.27	20230614	1150	46.52	20230515	2525	-33.27	20230614	1150	46.52	20220928	7.65	N	032580	500	165 억	12188440	N	N	N	N
61	20230720	130355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	51	2	3.13	630939152	380229	28.66	1634	1681	1625	2115	1141	1630	1659.40	36.79	0	33055	1756	1693	1647	1584	1538	1724	1615	166	487	500	1040	1	1	33132064	557	6.75	1.13	12	1.15	249.00	1483.00	2525	20230614	-33.43	1150	20220928	46.17	2525	-33.43	20230614	1150	46.17	20230515	2525	-33.43	20230614	1150	46.17	20220928	7.65	N	032580	500	165 억	12188440	N	N	N	N
62	20230720	120359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	35	2	2.15	525804336	317353	23.92	1634	1677	1625	2115	1141	1630	1656.89	36.79	0	4997	1756	1693	1647	1584	1538	1724	1615	166	487	500	1040	1	1	33132064	552	6.69	1.12	12	0.96	249.00	1483.00	2525	20230614	-34.06	1150	20220928	44.78	2525	-34.06	20230614	1150	44.78	20230515	2525	-34.06	20230614	1150	44.78	20220928	7.65	N	032580	500	165 억	12188440	N	N	N	N
63	20230720	110357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	37	2	2.27	402748882	243058	18.32	1634	1677	1625	2115	1141	1630	1657.06	36.79	0	-1630	1756	1693	1647	1584	1538	1724	1615	166	487	500	1040	1	1	33132064	552	6.69	1.12	12	0.73	249.00	1483.00	2525	20230614	-33.98	1150	20220928	44.96	2525	-33.98	20230614	1150	44.96	20230515	2525	-33.98	20230614	1150	44.96	20220928	7.65	N	032580	500	165 억	12188440	N	N	N	N
64	20230720	100354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1674	44	2	2.70	254769140	154296	11.63	1634	1674	1625	2115	1141	1630	1651.24	36.79	0	8402	1756	1693	1647	1584	1538	1724	1615	166	487	500	1040	1	1	33132064	555	6.72	1.13	12	0.47	249.00	1483.00	2525	20230614	-33.70	1150	20220928	45.57	2525	-33.70	20230614	1150	45.57	20230515	2525	-33.70	20230614	1150	45.57	20220928	7.65	N	032580	500	165 억	12188440	N	N	N	N
65	20230720	090353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	-4	5	-0.25	28730765	17616	1.33	1634	1647	1625	2115	1141	1630	1630.97	36.79	0	-7627	1756	1693	1647	1584	1538	1724	1615	166	487	500	1040	1	1	33132064	539	6.53	1.10	12	0.05	249.00	1483.00	2525	20230614	-35.60	1150	20220928	41.39	2525	-35.60	20230614	1150	41.39	20230515	2525	-35.60	20230614	1150	41.39	20220928	7.65	N	032580	500	165 억	12188440	N	N	N	N
66	20230719	160402	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-3	5	-0.18	2172899202	1319131	164.49	1619	1710	1601	2120	1144	1633	1647.24	36.39	0	123516	1823	1728	1675	1580	1527	1701	1553	166	488	500	1040	1	1	33132064	540	6.55	1.10	12	3.98	249.00	1483.00	2525	20230614	-35.45	1150	20220928	41.74	2525	-35.45	20230614	1150	41.74	20230515	2525	-35.45	20230614	1150	41.74	20220928	7.67	N	032580	500	165 억	12056262	N	N	N	N
67	20230719	150400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1633	0	3	0.00	2101456858	1275366	159.03	1619	1710	1601	2120	1144	1633	1647.73	36.39	0	104288	1823	1728	1675	1580	1527	1701	1553	166	488	500	1040	1	1	33132064	541	6.56	1.10	12	3.85	249.00	1483.00	2525	20230614	-35.33	1150	20220928	42.00	2525	-35.33	20230614	1150	42.00	20230515	2525	-35.33	20230614	1150	42.00	20220928	7.67	N	032580	500	165 억	12056262	N	N	N	N
68	20230719	140401	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1631	-2	5	-0.12	1976515122	1198684	149.47	1619	1710	1601	2120	1144	1633	1648.90	36.39	0	81645	1823	1728	1675	1580	1527	1701	1553	166	488	500	1040	1	1	33132064	540	6.55	1.10	12	3.62	249.00	1483.00	2525	20230614	-35.41	1150	20220928	41.83	2525	-35.41	20230614	1150	41.83	20230515	2525	-35.41	20230614	1150	41.83	20220928	7.67	N	032580	500	165 억	12056262	N	N	N	N
69	20230719	130357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	1	2	0.06	1905265674	1154873	144.01	1619	1710	1601	2120	1144	1633	1649.76	36.39	0	76762	1823	1728	1675	1580	1527	1701	1553	166	488	500	1040	1	1	33132064	541	6.56	1.10	12	3.49	249.00	1483.00	2525	20230614	-35.29	1150	20220928	42.09	2525	-35.29	20230614	1150	42.09	20230515	2525	-35.29	20230614	1150	42.09	20220928	7.67	N	032580	500	165 억	12056262	N	N	N	N
70	20230719	120400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	-4	5	-0.24	1791990724	1085465	135.35	1619	1710	1601	2120	1144	1633	1650.90	36.39	0	58750	1823	1728	1675	1580	1527	1701	1553	166	488	500	1040	1	1	33132064	540	6.54	1.10	12	3.28	249.00	1483.00	2525	20230614	-35.49	1150	20220928	41.65	2525	-35.49	20230614	1150	41.65	20230515	2525	-35.49	20230614	1150	41.65	20220928	7.67	N	032580	500	165 억	12056262	N	N	N	N
71	20230719	110400	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1655	22	2	1.35	1384604843	835115	104.14	1619	1710	1619	2120	1144	1633	1657.98	36.39	0	43252	1823	1728	1675	1580	1527	1701	1553	166	488	500	1040	1	1	33132064	548	6.65	1.12	12	2.52	249.00	1483.00	2525	20230614	-34.46	1150	20220928	43.91	2525	-34.46	20230614	1150	43.91	20230515	2525	-34.46	20230614	1150	43.91	20220928	7.67	N	032580	500	165 억	12056262	N	N	N	N
72	20230719	100358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	10	2	0.61	1271037517	766534	95.58	1619	1710	1619	2120	1144	1633	1658.16	36.39	0	50966	1823	1728	1675	1580	1527	1701	1553	166	488	500	1040	1	1	33132064	544	6.60	1.11	12	2.31	249.00	1483.00	2525	20230614	-34.93	1150	20220928	42.87	2525	-34.93	20230614	1150	42.87	20230515	2525	-34.93	20230614	1150	42.87	20220928	7.67	N	032580	500	165 억	12056262	N	N	N	N
73	20230719	090358	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	48	2	2.94	717152452	436479	54.43	1619	1710	1619	2120	1144	1633	1643.04	36.39	0	126441	1823	1728	1675	1580	1527	1701	1553	166	488	500	1040	1	1	33132064	557	6.75	1.13	12	1.32	249.00	1483.00	2525	20230614	-33.43	1150	20220928	46.17	2525	-33.43	20230614	1150	46.17	20230515	2525	-33.43	20230614	1150	46.17	20220928	7.67	N	032580	500	165 억	12056262	N	N	N	N
74	20230718	160357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1633	-92	5	-5.33	1339295048	798454	102.79	1726	1770	1622	2240	1208	1725	1677.40	36.17	0	68373	1780	1752	1712	1684	1644	1766	1698	166	516	500	1100	1	1	33132064	541	6.56	1.10	12	2.41	249.00	1483.00	2525	20230614	-35.33	1150	20220928	42.00	2525	-35.33	20230614	1150	42.00	20230515	2525	-35.33	20230614	1150	42.00	20220928	7.62	N	032580	500	165 억	11985276	N	N	N	N
75	20230718	150357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	-54	5	-3.13	1099738970	653122	84.08	1726	1770	1622	2240	1208	1725	1683.82	36.17	0	-2894	1780	1752	1712	1684	1644	1766	1698	166	516	500	1100	1	1	33132064	554	6.71	1.13	12	1.97	249.00	1483.00	2525	20230614	-33.82	1150	20220928	45.30	2525	-33.82	20230614	1150	45.30	20230515	2525	-33.82	20230614	1150	45.30	20220928	7.62	N	032580	500	165 억	11985276	N	N	N	N
76	20230718	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	-65	5	-3.77	978494479	580124	74.68	1726	1770	1622	2240	1208	1725	1686.70	36.17	0	-48517	1780	1752	1712	1684	1644	1766	1698	166	516	500	1100	1	1	33132064	550	6.67	1.12	12	1.75	249.00	1483.00	2525	20230614	-34.26	1150	20220928	44.35	2525	-34.26	20230614	1150	44.35	20230515	2525	-34.26	20230614	1150	44.35	20220928	7.62	N	032580	500	165 억	11985276	N	N	N	N
77	20230718	130356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	-65	5	-3.77	926430729	548744	70.64	1726	1770	1622	2240	1208	1725	1688.27	36.17	0	-56721	1780	1752	1712	1684	1644	1766	1698	166	516	500	1100	1	1	33132064	550	6.67	1.12	12	1.66	249.00	1483.00	2525	20230614	-34.26	1150	20220928	44.35	2525	-34.26	20230614	1150	44.35	20230515	2525	-34.26	20230614	1150	44.35	20220928	7.62	N	032580	500	165 억	11985276	N	N	N	N
78	20230718	120357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	-59	5	-3.42	778154073	459041	59.09	1726	1770	1622	2240	1208	1725	1695.17	36.17	0	-73403	1780	1752	1712	1684	1644	1766	1698	166	516	500	1100	1	1	33132064	552	6.69	1.12	12	1.39	249.00	1483.00	2525	20230614	-34.02	1150	20220928	44.87	2525	-34.02	20230614	1150	44.87	20230515	2525	-34.02	20230614	1150	44.87	20220928	7.62	N	032580	500	165 억	11985276	N	N	N	N
79	20230718	110359	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1661	-64	5	-3.71	674555037	396628	51.06	1726	1770	1622	2240	1208	1725	1700.72	36.17	0	-84210	1780	1752	1712	1684	1644	1766	1698	166	516	500	1100	1	1	33132064	550	6.67	1.12	12	1.20	249.00	1483.00	2525	20230614	-34.22	1150	20220928	44.43	2525	-34.22	20230614	1150	44.43	20230515	2525	-34.22	20230614	1150	44.43	20220928	7.62	N	032580	500	165 억	11985276	N	N	N	N
80	20230718	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1677	-48	5	-2.78	540717441	316541	40.75	1726	1770	1622	2240	1208	1725	1708.21	36.17	0	-103059	1780	1752	1712	1684	1644	1766	1698	166	516	500	1100	1	1	33132064	556	6.73	1.13	12	0.96	249.00	1483.00	2525	20230614	-33.58	1150	20220928	45.83	2525	-33.58	20230614	1150	45.83	20230515	2525	-33.58	20230614	1150	45.83	20220928	7.62	N	032580	500	165 억	11985276	N	N	N	N
81	20230718	090355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1755	30	2	1.74	91827724	52513	6.76	1726	1770	1726	2240	1208	1725	1748.67	36.17	0	-3216	1780	1752	1712	1684	1644	1766	1698	166	516	500	1100	1	1	33132064	581	7.05	1.18	12	0.16	249.00	1483.00	2525	20230614	-30.50	1150	20220928	52.61	2525	-30.50	20230614	1150	52.61	20230515	2525	-30.50	20230614	1150	52.61	20220928	7.62	N	032580	500	165 억	11985276	N	N	N	N
82	20230717	160356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	5	2	0.29	1322771860	769630	50.42	1710	1740	1672	2235	1204	1720	1718.70	36.02	0	49872	1790	1754	1732	1696	1674	1749	1691	166	515	500	1100	1	1	33132064	572	6.93	1.16	12	2.32	249.00	1483.00	2525	20230614	-31.68	1150	20220928	50.00	2525	-31.68	20230614	1150	50.00	20230515	2525	-31.68	20230614	1150	50.00	20220928	7.61	N	032580	500	165 억	11934799	N	N	N	N
83	20230717	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	8	2	0.47	1259832378	733182	48.03	1710	1740	1672	2235	1204	1720	1718.30	36.02	0	55506	1790	1754	1732	1696	1674	1749	1691	166	515	500	1100	1	1	33132064	573	6.94	1.17	12	2.21	249.00	1483.00	2525	20230614	-31.56	1150	20220928	50.26	2525	-31.56	20230614	1150	50.26	20230515	2525	-31.56	20230614	1150	50.26	20220928	7.61	N	032580	500	165 억	11934799	N	N	N	N
84	20230717	140356	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	11	2	0.64	1095530387	638164	41.80	1710	1740	1672	2235	1204	1720	1716.68	36.02	0	69242	1790	1754	1732	1696	1674	1749	1691	166	515	500	1100	1	1	33132064	574	6.95	1.17	12	1.93	249.00	1483.00	2525	20230614	-31.45	1150	20220928	50.52	2525	-31.45	20230614	1150	50.52	20230515	2525	-31.45	20230614	1150	50.52	20220928	7.61	N	032580	500	165 억	11934799	N	N	N	N
85	20230717	130353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	11	2	0.64	868504381	506801	33.20	1710	1738	1672	2235	1204	1720	1713.67	36.02	0	31191	1790	1754	1732	1696	1674	1749	1691	166	515	500	1100	1	1	33132064	574	6.95	1.17	12	1.53	249.00	1483.00	2525	20230614	-31.45	1150	20220928	50.52	2525	-31.45	20230614	1150	50.52	20230515	2525	-31.45	20230614	1150	50.52	20220928	7.61	N	032580	500	165 억	11934799	N	N	N	N
86	20230717	120357	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	11	2	0.64	780878992	456152	29.88	1710	1738	1672	2235	1204	1720	1711.84	36.02	0	33648	1790	1754	1732	1696	1674	1749	1691	166	515	500	1100	1	1	33132064	574	6.95	1.17	12	1.38	249.00	1483.00	2525	20230614	-31.45	1150	20220928	50.52	2525	-31.45	20230614	1150	50.52	20230515	2525	-31.45	20230614	1150	50.52	20220928	7.61	N	032580	500	165 억	11934799	N	N	N	N
87	20230717	110353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1719	-1	5	-0.06	660861506	386749	25.34	1710	1738	1672	2235	1204	1720	1708.69	36.02	0	15938	1790	1754	1732	1696	1674	1749	1691	166	515	500	1100	1	1	33132064	570	6.90	1.16	12	1.17	249.00	1483.00	2525	20230614	-31.92	1150	20220928	49.48	2525	-31.92	20230614	1150	49.48	20230515	2525	-31.92	20230614	1150	49.48	20220928	7.61	N	032580	500	165 억	11934799	N	N	N	N
88	20230717	100354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	4	2	0.23	544262051	319200	20.91	1710	1738	1672	2235	1204	1720	1704.97	36.02	0	15493	1790	1754	1732	1696	1674	1749	1691	166	515	500	1100	1	1	33132064	571	6.92	1.16	12	0.96	249.00	1483.00	2525	20230614	-31.72	1150	20220928	49.91	2525	-31.72	20230614	1150	49.91	20230515	2525	-31.72	20230614	1150	49.91	20220928	7.61	N	032580	500	165 억	11934799	N	N	N	N
89	20230717	090353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1678	-42	5	-2.44	127022171	74697	4.89	1710	1712	1678	2235	1204	1720	1699.87	36.02	0	-34457	1790	1754	1732	1696	1674	1749	1691	166	515	500	1100	1	1	33132064	556	6.74	1.13	12	0.23	249.00	1483.00	2525	20230614	-33.54	1150	20220928	45.91	2525	-33.54	20230614	1150	45.91	20230515	2525	-33.54	20230614	1150	45.91	20220928	7.61	N	032580	500	165 억	11934799	N	N	N	N
90	20230714	160353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	15	2	0.88	2646820193	1520142	80.81	1720	1768	1710	2215	1194	1705	1741.21	36.26	0	-87792	1790	1747	1707	1664	1624	1769	1686	166	510	500	1090	1	1	33132064	570	6.91	1.16	12	4.59	249.00	1483.00	2525	20230614	-31.88	1150	20220928	49.57	2525	-31.88	20230614	1150	49.57	20230515	2525	-31.88	20230614	1150	49.57	20220928	7.39	N	032580	500	165 억	12014516	N	N	N	N
91	20230714	150354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1719	14	2	0.82	2531034815	1452778	77.23	1720	1768	1710	2215	1194	1705	1742.20	36.26	0	-100957	1790	1747	1707	1664	1624	1769	1686	166	510	500	1090	1	1	33132064	570	6.90	1.16	12	4.38	249.00	1483.00	2525	20230614	-31.92	1150	20220928	49.48	2525	-31.92	20230614	1150	49.48	20230515	2525	-31.92	20230614	1150	49.48	20220928	7.39	N	032580	500	165 억	12014516	N	N	N	N
92	20230714	140355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	19	2	1.11	2359266042	1352807	71.92	1720	1768	1710	2215	1194	1705	1743.98	36.26	0	-92981	1790	1747	1707	1664	1624	1769	1686	166	510	500	1090	1	1	33132064	571	6.92	1.16	12	4.08	249.00	1483.00	2525	20230614	-31.72	1150	20220928	49.91	2525	-31.72	20230614	1150	49.91	20230515	2525	-31.72	20230614	1150	49.91	20220928	7.39	N	032580	500	165 억	12014516	N	N	N	N
93	20230714	130352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	35	2	2.05	2020237940	1156791	61.50	1720	1768	1710	2215	1194	1705	1746.42	36.26	0	-106853	1790	1747	1707	1664	1624	1769	1686	166	510	500	1090	1	1	33132064	576	6.99	1.17	12	3.49	249.00	1483.00	2525	20230614	-31.09	1150	20220928	51.30	2525	-31.09	20230614	1150	51.30	20230515	2525	-31.09	20230614	1150	51.30	20220928	7.39	N	032580	500	165 억	12014516	N	N	N	N
94	20230714	120352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1748	43	2	2.52	1829852960	1047748	55.70	1720	1768	1710	2215	1194	1705	1746.46	36.26	0	-72184	1790	1747	1707	1664	1624	1769	1686	166	510	500	1090	1	1	33132064	579	7.02	1.18	12	3.16	249.00	1483.00	2525	20230614	-30.77	1150	20220928	52.00	2525	-30.77	20230614	1150	52.00	20230515	2525	-30.77	20230614	1150	52.00	20220928	7.39	N	032580	500	165 억	12014516	N	N	N	N
95	20230714	110353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1753	48	2	2.82	1447387971	829772	44.11	1720	1767	1710	2215	1194	1705	1744.32	36.26	0	-102341	1790	1747	1707	1664	1624	1769	1686	166	510	500	1090	1	1	33132064	581	7.04	1.18	12	2.50	249.00	1483.00	2525	20230614	-30.57	1150	20220928	52.43	2525	-30.57	20230614	1150	52.43	20230515	2525	-30.57	20230614	1150	52.43	20220928	7.39	N	032580	500	165 억	12014516	N	N	N	N
96	20230714	100355	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1759	54	2	3.17	1103433054	632778	33.64	1720	1767	1710	2215	1194	1705	1743.79	36.26	0	-24616	1790	1747	1707	1664	1624	1769	1686	166	510	500	1090	1	1	33132064	583	7.06	1.19	12	1.91	249.00	1483.00	2525	20230614	-30.34	1150	20220928	52.96	2525	-30.34	20230614	1150	52.96	20230515	2525	-30.34	20230614	1150	52.96	20220928	7.39	N	032580	500	165 억	12014516	N	N	N	N
97	20230714	090354	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1711	6	2	0.35	65982769	38518	2.05	1720	1720	1711	2215	1194	1705	1713.04	36.26	0	-6499	1790	1747	1707	1664	1624	1769	1686	166	510	500	1090	1	1	33132064	567	6.87	1.15	12	0.12	249.00	1483.00	2525	20230614	-32.24	1150	20220928	48.78	2525	-32.24	20230614	1150	48.78	20230515	2525	-32.24	20230614	1150	48.78	20220928	7.39	N	032580	500	165 억	12014516	N	N	N	N
98	20230713	160353	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	34	2	2.03	3200298675	1863446	221.09	1667	1750	1667	2170	1170	1671	1717.44	35.81	0	145005	1732	1701	1682	1651	1632	1692	1642	166	500	500	1060	1	1	33132064	565	6.85	1.15	12	5.62	249.00	1483.00	2525	20230614	-32.48	1150	20220928	48.26	2525	-32.48	20230614	1150	48.26	20230515	2525	-32.48	20230614	1150	48.26	20220928	7.39	N	032580	500	165 억	11865346	N	N	N	N
99	20230713	150349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1697	26	2	1.56	3075127852	1789886	212.36	1667	1750	1667	2170	1170	1671	1718.08	35.81	0	115285	1732	1701	1682	1651	1632	1692	1642	166	500	500	1060	1	1	33132064	562	6.82	1.14	12	5.40	249.00	1483.00	2525	20230614	-32.79	1150	20220928	47.57	2525	-32.79	20230614	1150	47.57	20230515	2525	-32.79	20230614	1150	47.57	20220928	7.39	N	032580	500	165 억	11865346	N	N	N	N
100	20230713	140348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1718	47	2	2.81	2752967714	1601344	189.99	1667	1750	1667	2170	1170	1671	1719.18	35.81	0	91057	1732	1701	1682	1651	1632	1692	1642	166	500	500	1060	1	1	33132064	569	6.90	1.16	12	4.83	249.00	1483.00	2525	20230614	-31.96	1150	20220928	49.39	2525	-31.96	20230614	1150	49.39	20230515	2525	-31.96	20230614	1150	49.39	20220928	7.39	N	032580	500	165 억	11865346	N	N	N	N
101	20230713	130351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1716	45	2	2.69	2496743974	1452096	172.28	1667	1750	1667	2170	1170	1671	1719.43	35.81	0	48200	1732	1701	1682	1651	1632	1692	1642	166	500	500	1060	1	1	33132064	569	6.89	1.16	12	4.38	249.00	1483.00	2525	20230614	-32.04	1150	20220928	49.22	2525	-32.04	20230614	1150	49.22	20230515	2525	-32.04	20230614	1150	49.22	20220928	7.39	N	032580	500	165 억	11865346	N	N	N	N
102	20230713	120348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	54	2	3.23	2108127665	1226432	145.51	1667	1750	1667	2170	1170	1671	1718.94	35.81	0	47268	1732	1701	1682	1651	1632	1692	1642	166	500	500	1060	1	1	33132064	572	6.93	1.16	12	3.70	249.00	1483.00	2525	20230614	-31.68	1150	20220928	50.00	2525	-31.68	20230614	1150	50.00	20230515	2525	-31.68	20230614	1150	50.00	20220928	7.39	N	032580	500	165 억	11865346	N	N	N	N
103	20230713	110352	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1718	47	2	2.81	1002276398	588148	69.78	1667	1727	1667	2170	1170	1671	1704.16	35.81	0	214033	1732	1701	1682	1651	1632	1692	1642	166	500	500	1060	1	1	33132064	569	6.90	1.16	12	1.78	249.00	1483.00	2525	20230614	-31.96	1150	20220928	49.39	2525	-31.96	20230614	1150	49.39	20230515	2525	-31.96	20230614	1150	49.39	20220928	7.39	N	032580	500	165 억	11865346	N	N	N	N
104	20230713	100351	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1703	32	2	1.92	777668821	456797	54.20	1667	1727	1667	2170	1170	1671	1702.48	35.81	0	146768	1732	1701	1682	1651	1632	1692	1642	166	500	500	1060	1	1	33132064	564	6.84	1.15	12	1.38	249.00	1483.00	2525	20230614	-32.55	1150	20220928	48.09	2525	-32.55	20230614	1150	48.09	20230515	2525	-32.55	20230614	1150	48.09	20220928	7.39	N	032580	500	165 억	11865346	N	N	N	N
105	20230713	090320	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	22	2	1.32	94212777	55872	6.63	1667	1699	1667	2170	1170	1671	1686.41	35.81	0	34526	1732	1701	1682	1651	1632	1692	1642	166	500	500	1060	1	1	33132064	561	6.80	1.14	12	0.17	249.00	1483.00	2525	20230614	-32.95	1150	20220928	47.22	2525	-32.95	20230614	1150	47.22	20230515	2525	-32.95	20230614	1150	47.22	20220928	7.39	N	032580	500	165 억	11865346	N	N	N	N
106	20230712	160348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	-29	5	-1.71	1380736149	821980	67.51	1700	1713	1663	2210	1190	1700	1679.71	35.89	0	-24240	1754	1726	1681	1653	1608	1741	1668	166	510	500	1080	1	1	33132064	554	6.71	1.13	12	2.48	249.00	1483.00	2525	20230614	-33.82	1150	20220928	45.30	2525	-33.82	20230614	1150	45.30	20230515	2525	-33.82	20230614	1150	45.30	20220928	7.57	N	032580	500	165 억	11889586	N	N	N	N
107	20230712	150347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	-33	5	-1.94	1320083037	785682	64.53	1700	1713	1663	2210	1190	1700	1680.10	35.89	0	-30362	1754	1726	1681	1653	1608	1741	1668	166	510	500	1080	1	1	33132064	552	6.69	1.12	12	2.37	249.00	1483.00	2525	20230614	-33.98	1150	20220928	44.96	2525	-33.98	20230614	1150	44.96	20230515	2525	-33.98	20230614	1150	44.96	20220928	7.57	N	032580	500	165 억	11889586	N	N	N	N
108	20230712	140345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	-29	5	-1.71	1178200787	700648	57.55	1700	1713	1663	2210	1190	1700	1681.51	35.89	0	-22451	1754	1726	1681	1653	1608	1741	1668	166	510	500	1080	1	1	33132064	554	6.71	1.13	12	2.11	249.00	1483.00	2525	20230614	-33.82	1150	20220928	45.30	2525	-33.82	20230614	1150	45.30	20230515	2525	-33.82	20230614	1150	45.30	20220928	7.57	N	032580	500	165 억	11889586	N	N	N	N
109	20230712	130347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	-33	5	-1.94	1033439936	613792	50.41	1700	1713	1663	2210	1190	1700	1683.62	35.89	0	-29848	1754	1726	1681	1653	1608	1741	1668	166	510	500	1080	1	1	33132064	552	6.69	1.12	12	1.85	249.00	1483.00	2525	20230614	-33.98	1150	20220928	44.96	2525	-33.98	20230614	1150	44.96	20230515	2525	-33.98	20230614	1150	44.96	20220928	7.57	N	032580	500	165 억	11889586	N	N	N	N
110	20230712	120348	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1667	-33	5	-1.94	891451186	528523	43.41	1700	1713	1666	2210	1190	1700	1686.61	35.89	0	-19077	1754	1726	1681	1653	1608	1741	1668	166	510	500	1080	1	1	33132064	552	6.69	1.12	12	1.60	249.00	1483.00	2525	20230614	-33.98	1150	20220928	44.96	2525	-33.98	20230614	1150	44.96	20230515	2525	-33.98	20230614	1150	44.96	20220928	7.57	N	032580	500	165 억	11889586	N	N	N	N
111	20230712	110347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1678	-22	5	-1.29	776265129	459608	37.75	1700	1713	1666	2210	1190	1700	1688.90	35.89	0	-7947	1754	1726	1681	1653	1608	1741	1668	166	510	500	1080	1	1	33132064	556	6.74	1.13	12	1.39	249.00	1483.00	2525	20230614	-33.54	1150	20220928	45.91	2525	-33.54	20230614	1150	45.91	20230515	2525	-33.54	20230614	1150	45.91	20220928	7.57	N	032580	500	165 억	11889586	N	N	N	N
112	20230712	100349	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	-20	5	-1.18	613210650	362112	29.74	1700	1713	1673	2210	1190	1700	1693.37	35.89	0	-3469	1754	1726	1681	1653	1608	1741	1668	166	510	500	1080	1	1	33132064	557	6.75	1.13	12	1.09	249.00	1483.00	2525	20230614	-33.47	1150	20220928	46.09	2525	-33.47	20230614	1150	46.09	20230515	2525	-33.47	20230614	1150	46.09	20220928	7.57	N	032580	500	165 억	11889586	N	N	N	N
113	20230712	090347	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	-1	5	-0.06	79821406	46955	3.86	1700	1707	1695	2210	1190	1700	1699.95	35.89	0	-19246	1754	1726	1681	1653	1608	1741	1668	166	510	500	1080	1	1	33132064	563	6.82	1.15	12	0.14	249.00	1483.00	2525	20230614	-32.71	1150	20220928	47.74	2525	-32.71	20230614	1150	47.74	20230515	2525	-32.71	20230614	1150	47.74	20220928	7.57	N	032580	500	165 억	11889586	N	N	N	N
114	20230711	160343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	57	2	3.47	1992190596	1183984	126.94	1636	1709	1636	2135	1151	1643	1682.50	35.37	0	159232	1697	1669	1643	1615	1589	1657	1603	166	492	500	1050	1	1	33132064	563	6.83	1.15	12	3.57	249.00	1483.00	2525	20230614	-32.67	1150	20220928	47.83	2525	-32.67	20230614	1150	47.83	20230515	2525	-32.67	20230614	1150	47.83	20220928	7.50	N	032580	500	165 억	11717990	N	N	N	N
115	20230711	150342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	36	2	2.19	1147053903	686560	73.61	1636	1690	1636	2135	1151	1643	1670.73	35.37	0	163372	1697	1669	1643	1615	1589	1657	1603	166	492	500	1050	1	1	33132064	556	6.74	1.13	12	2.07	249.00	1483.00	2525	20230614	-33.50	1150	20220928	46.00	2525	-33.50	20230614	1150	46.00	20230515	2525	-33.50	20230614	1150	46.00	20220928	7.50	N	032580	500	165 억	11717990	N	N	N	N
116	20230711	140342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	28	2	1.70	953306679	570836	61.20	1636	1690	1636	2135	1151	1643	1670.02	35.37	0	112561	1697	1669	1643	1615	1589	1657	1603	166	492	500	1050	1	1	33132064	554	6.71	1.13	12	1.72	249.00	1483.00	2525	20230614	-33.82	1150	20220928	45.30	2525	-33.82	20230614	1150	45.30	20230515	2525	-33.82	20230614	1150	45.30	20220928	7.50	N	032580	500	165 억	11717990	N	N	N	N
117	20230711	130337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	25	2	1.52	860830913	515363	55.25	1636	1690	1636	2135	1151	1643	1670.34	35.37	0	101425	1697	1669	1643	1615	1589	1657	1603	166	492	500	1050	1	1	33132064	553	6.70	1.12	12	1.56	249.00	1483.00	2525	20230614	-33.94	1150	20220928	45.04	2525	-33.94	20230614	1150	45.04	20230515	2525	-33.94	20230614	1150	45.04	20220928	7.50	N	032580	500	165 억	11717990	N	N	N	N
118	20230711	120345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	32	2	1.95	583826435	350327	37.56	1636	1678	1636	2135	1151	1643	1666.52	35.37	0	105837	1697	1669	1643	1615	1589	1657	1603	166	492	500	1050	1	1	33132064	555	6.73	1.13	12	1.06	249.00	1483.00	2525	20230614	-33.66	1150	20220928	45.65	2525	-33.66	20230614	1150	45.65	20230515	2525	-33.66	20230614	1150	45.65	20220928	7.50	N	032580	500	165 억	11717990	N	N	N	N
119	20230711	110346	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	32	2	1.95	485205066	291336	31.24	1636	1677	1636	2135	1151	1643	1665.45	35.37	0	90837	1697	1669	1643	1615	1589	1657	1603	166	492	500	1050	1	1	33132064	555	6.73	1.13	12	0.88	249.00	1483.00	2525	20230614	-33.66	1150	20220928	45.65	2525	-33.66	20230614	1150	45.65	20230515	2525	-33.66	20230614	1150	45.65	20220928	7.50	N	032580	500	165 억	11717990	N	N	N	N
120	20230711	100344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	22	2	1.34	236223433	141947	15.22	1636	1676	1636	2135	1151	1643	1664.17	35.37	0	28512	1697	1669	1643	1615	1589	1657	1603	166	492	500	1050	1	1	33132064	552	6.69	1.12	12	0.43	249.00	1483.00	2525	20230614	-34.06	1150	20220928	44.78	2525	-34.06	20230614	1150	44.78	20230515	2525	-34.06	20230614	1150	44.78	20220928	7.50	N	032580	500	165 억	11717990	N	N	N	N
121	20230711	090344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	21	2	1.28	36640037	22117	2.37	1636	1668	1636	2135	1151	1643	1656.65	35.37	0	-1047	1697	1669	1643	1615	1589	1657	1603	166	492	500	1050	1	1	33132064	551	6.68	1.12	12	0.07	249.00	1483.00	2525	20230614	-34.10	1150	20220928	44.70	2525	-34.10	20230614	1150	44.70	20230515	2525	-34.10	20230614	1150	44.70	20220928	7.50	N	032580	500	165 억	11717990	N	N	N	N
122	20230710	160343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	-29	5	-1.73	1505576341	917665	9.47	1645	1671	1617	2170	1171	1672	1640.64	34.97	0	131944	2028	1849	1753	1574	1478	1939	1664	166	499	500	1070	1	1	33132064	544	6.60	1.11	12	2.77	249.00	1483.00	2525	20230614	-34.93	1150	20220928	42.87	2525	-34.93	20230614	1150	42.87	20230515	2525	-34.93	20230614	1150	42.87	20220928	7.74	N	032580	500	165 억	11587172	N	N	N	N
123	20230710	150341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	-24	5	-1.44	1394076242	849852	8.77	1645	1671	1617	2170	1171	1672	1640.37	34.97	0	114104	2028	1849	1753	1574	1478	1939	1664	166	499	500	1070	1	1	33132064	546	6.62	1.11	12	2.57	249.00	1483.00	2525	20230614	-34.73	1150	20220928	43.30	2525	-34.73	20230614	1150	43.30	20230515	2525	-34.73	20230614	1150	43.30	20220928	7.74	N	032580	500	165 억	11587172	N	N	N	N
124	20230710	140339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1665	-7	5	-0.42	1231323982	751247	7.75	1645	1671	1617	2170	1171	1672	1639.03	34.97	0	136341	2028	1849	1753	1574	1478	1939	1664	166	499	500	1070	1	1	33132064	552	6.69	1.12	12	2.27	249.00	1483.00	2525	20230614	-34.06	1150	20220928	44.78	2525	-34.06	20230614	1150	44.78	20230515	2525	-34.06	20230614	1150	44.78	20220928	7.74	N	032580	500	165 억	11587172	N	N	N	N
125	20230710	130337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-8	5	-0.48	1155128709	705502	7.28	1645	1670	1617	2170	1171	1672	1637.31	34.97	0	153875	2028	1849	1753	1574	1478	1939	1664	166	499	500	1070	1	1	33132064	551	6.68	1.12	12	2.13	249.00	1483.00	2525	20230614	-34.10	1150	20220928	44.70	2525	-34.10	20230614	1150	44.70	20230515	2525	-34.10	20230614	1150	44.70	20220928	7.74	N	032580	500	165 억	11587172	N	N	N	N
126	20230710	120343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	-15	5	-0.90	1062623994	649829	6.71	1645	1658	1617	2170	1171	1672	1635.23	34.97	0	146291	2028	1849	1753	1574	1478	1939	1664	166	499	500	1070	1	1	33132064	549	6.65	1.12	12	1.96	249.00	1483.00	2525	20230614	-34.38	1150	20220928	44.09	2525	-34.38	20230614	1150	44.09	20230515	2525	-34.38	20230614	1150	44.09	20220928	7.74	N	032580	500	165 억	11587172	N	N	N	N
127	20230710	110344	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1630	-42	5	-2.51	924287051	565952	5.84	1645	1654	1617	2170	1171	1672	1633.15	34.97	0	102442	2028	1849	1753	1574	1478	1939	1664	166	499	500	1070	1	1	33132064	540	6.55	1.10	12	1.71	249.00	1483.00	2525	20230614	-35.45	1150	20220928	41.74	2525	-35.45	20230614	1150	41.74	20230515	2525	-35.45	20230614	1150	41.74	20220928	7.74	N	032580	500	165 억	11587172	N	N	N	N
128	20230710	100342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1633	-39	5	-2.33	749029941	458831	4.74	1645	1654	1617	2170	1171	1672	1632.46	34.97	0	61698	2028	1849	1753	1574	1478	1939	1664	166	499	500	1070	1	1	33132064	541	6.56	1.10	12	1.38	249.00	1483.00	2525	20230614	-35.33	1150	20220928	42.00	2525	-35.33	20230614	1150	42.00	20230515	2525	-35.33	20230614	1150	42.00	20220928	7.74	N	032580	500	165 억	11587172	N	N	N	N
129	20230710	090340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1637	-35	5	-2.09	230250649	140554	1.45	1645	1654	1630	2170	1171	1672	1638.14	34.97	0	22641	2028	1849	1753	1574	1478	1939	1664	166	499	500	1070	1	1	33132064	542	6.57	1.10	12	0.42	249.00	1483.00	2525	20230614	-35.17	1150	20220928	42.35	2525	-35.17	20230614	1150	42.35	20230515	2525	-35.17	20230614	1150	42.35	20220928	7.74	N	032580	500	165 억	11587172	N	N	N	N
130	20230707	160337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	9	2	0.54	17196127906	9645469	628.16	1662	1932	1657	2160	1165	1663	1782.85	36.22	0	-413108	1821	1742	1701	1622	1581	1721	1601	166	497	500	1060	1	1	33132064	554	6.71	1.13	12	29.11	249.00	1483.00	2525	20230614	-33.78	1150	20220928	45.39	2525	-33.78	20230614	1150	45.39	20230515	2525	-33.78	20230614	1150	45.39	20220928	8.08	N	032580	500	165 억	12001679	N	N	N	N
131	20230707	150340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	1	2	0.06	17021160805	9540459	621.33	1662	1932	1657	2160	1165	1663	1784.11	36.22	0	-411867	1821	1742	1701	1622	1581	1721	1601	166	497	500	1060	1	1	33132064	551	6.68	1.12	12	28.80	249.00	1483.00	2525	20230614	-34.10	1150	20220928	44.70	2525	-34.10	20230614	1150	44.70	20230515	2525	-34.10	20230614	1150	44.70	20220928	8.08	N	032580	500	165 억	12001679	N	N	N	N
132	20230707	140345	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1671	8	2	0.48	16515092534	9237225	601.58	1662	1932	1657	2160	1165	1663	1787.89	36.22	0	-459168	1821	1742	1701	1622	1581	1721	1601	166	497	500	1060	1	1	33132064	554	6.71	1.13	12	27.88	249.00	1483.00	2525	20230614	-33.82	1150	20220928	45.30	2525	-33.82	20230614	1150	45.30	20230515	2525	-33.82	20230614	1150	45.30	20220928	8.08	N	032580	500	165 억	12001679	N	N	N	N
133	20230707	130343	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	3	2	0.18	16101899417	8989625	585.45	1662	1932	1657	2160	1165	1663	1791.17	36.22	0	-534957	1821	1742	1701	1622	1581	1721	1601	166	497	500	1060	1	1	33132064	552	6.69	1.12	12	27.13	249.00	1483.00	2525	20230614	-34.02	1150	20220928	44.87	2525	-34.02	20230614	1150	44.87	20230515	2525	-34.02	20230614	1150	44.87	20220928	8.08	N	032580	500	165 억	12001679	N	N	N	N
134	20230707	120342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1670	7	2	0.42	15845383680	8836328	575.47	1662	1932	1657	2160	1165	1663	1793.22	36.22	0	-560540	1821	1742	1701	1622	1581	1721	1601	166	497	500	1060	1	1	33132064	553	6.71	1.13	12	26.67	249.00	1483.00	2525	20230614	-33.86	1150	20220928	45.22	2525	-33.86	20230614	1150	45.22	20230515	2525	-33.86	20230614	1150	45.22	20220928	8.08	N	032580	500	165 억	12001679	N	N	N	N
135	20230707	110342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1696	33	2	1.98	15109903727	8397998	546.92	1662	1932	1657	2160	1165	1663	1799.24	36.22	0	-667571	1821	1742	1701	1622	1581	1721	1601	166	497	500	1060	1	1	33132064	562	6.81	1.14	12	25.35	249.00	1483.00	2525	20230614	-32.83	1150	20220928	47.48	2525	-32.83	20230614	1150	47.48	20230515	2525	-32.83	20230614	1150	47.48	20220928	8.08	N	032580	500	165 억	12001679	N	N	N	N
136	20230707	100341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1763	100	2	6.01	1623080545	944748	61.53	1662	1773	1657	2160	1165	1663	1718.04	36.22	0	-213313	1821	1742	1701	1622	1581	1721	1601	166	497	500	1060	1	1	33132064	584	7.08	1.19	12	2.85	249.00	1483.00	2525	20230614	-30.18	1150	20220928	53.30	2525	-30.18	20230614	1150	53.30	20230515	2525	-30.18	20230614	1150	53.30	20220928	8.08	N	032580	500	165 억	12001679	N	N	N	N
137	20230707	090339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	5	2	0.30	37911356	22835	1.49	1662	1668	1657	2160	1165	1663	1660.16	36.22	0	-11240	1821	1742	1701	1622	1581	1721	1601	166	497	500	1060	1	1	33132064	553	6.70	1.12	12	0.07	249.00	1483.00	2525	20230614	-33.94	1150	20220928	45.04	2525	-33.94	20230614	1150	45.04	20230515	2525	-33.94	20230614	1150	45.04	20220928	8.08	N	032580	500	165 억	12001679	N	N	N	N
138	20230706	160339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1663	-107	5	-6.05	2591022362	1528196	101.15	1780	1780	1660	2300	1239	1770	1695.51	36.43	0	-68930	1924	1847	1799	1722	1674	1823	1698	166	530	500	1130	1	1	33132064	551	6.68	1.12	12	4.61	249.00	1483.00	2525	20230614	-34.14	1150	20220928	44.61	2525	-34.14	20230614	1150	44.61	20230515	2525	-34.14	20230614	1150	44.61	20220928	7.78	N	032580	500	165 억	12069234	N	N	N	N
139	20230706	150341	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1664	-106	5	-5.99	2432772085	1432985	94.85	1780	1780	1660	2300	1239	1770	1697.70	36.43	0	-93374	1924	1847	1799	1722	1674	1823	1698	166	530	500	1130	1	1	33132064	551	6.68	1.12	12	4.33	249.00	1483.00	2525	20230614	-34.10	1150	20220928	44.70	2525	-34.10	20230614	1150	44.70	20230515	2525	-34.10	20230614	1150	44.70	20220928	7.78	N	032580	500	165 억	12069234	N	N	N	N
140	20230706	140340	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	-98	5	-5.54	2136297837	1255471	83.10	1780	1780	1660	2300	1239	1770	1701.59	36.43	0	-65750	1924	1847	1799	1722	1674	1823	1698	166	530	500	1130	1	1	33132064	554	6.71	1.13	12	3.79	249.00	1483.00	2525	20230614	-33.78	1150	20220928	45.39	2525	-33.78	20230614	1150	45.39	20230515	2525	-33.78	20230614	1150	45.39	20220928	7.78	N	032580	500	165 억	12069234	N	N	N	N
141	20230706	130338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	-104	5	-5.88	1849310715	1083333	71.71	1780	1780	1666	2300	1239	1770	1707.06	36.43	0	-107613	1924	1847	1799	1722	1674	1823	1698	166	530	500	1130	1	1	33132064	552	6.69	1.12	12	3.27	249.00	1483.00	2525	20230614	-34.02	1150	20220928	44.87	2525	-34.02	20230614	1150	44.87	20230515	2525	-34.02	20230614	1150	44.87	20220928	7.78	N	032580	500	165 억	12069234	N	N	N	N
142	20230706	120339	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1684	-86	5	-4.86	1600668811	934936	61.88	1780	1780	1682	2300	1239	1770	1712.06	36.43	0	-104177	1924	1847	1799	1722	1674	1823	1698	166	530	500	1130	1	1	33132064	558	6.76	1.14	12	2.82	249.00	1483.00	2525	20230614	-33.31	1150	20220928	46.43	2525	-33.31	20230614	1150	46.43	20230515	2525	-33.31	20230614	1150	46.43	20220928	7.78	N	032580	500	165 억	12069234	N	N	N	N
143	20230706	110342	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-70	5	-3.95	1408370478	821099	54.35	1780	1780	1692	2300	1239	1770	1715.23	36.43	0	-76026	1924	1847	1799	1722	1674	1823	1698	166	530	500	1130	1	1	33132064	563	6.83	1.15	12	2.48	249.00	1483.00	2525	20230614	-32.67	1150	20220928	47.83	2525	-32.67	20230614	1150	47.83	20230515	2525	-32.67	20230614	1150	47.83	20220928	7.78	N	032580	500	165 억	12069234	N	N	N	N
144	20230706	100338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	-66	5	-3.73	937973096	543933	36.00	1780	1780	1703	2300	1239	1770	1724.43	36.43	0	-54032	1924	1847	1799	1722	1674	1823	1698	166	530	500	1130	1	1	33132064	565	6.84	1.15	12	1.64	249.00	1483.00	2525	20230614	-32.51	1150	20220928	48.17	2525	-32.51	20230614	1150	48.17	20230515	2525	-32.51	20230614	1150	48.17	20220928	7.78	N	032580	500	165 억	12069234	N	N	N	N
145	20230706	090338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1767	-3	5	-0.17	91885384	52007	3.44	1780	1780	1753	2300	1239	1770	1766.79	36.43	0	-20607	1924	1847	1799	1722	1674	1823	1698	166	530	500	1130	1	1	33132064	585	7.10	1.19	12	0.16	249.00	1483.00	2525	20230614	-30.02	1150	20220928	53.65	2525	-30.02	20230614	1150	53.65	20230515	2525	-30.02	20230614	1150	53.65	20220928	7.78	N	032580	500	165 억	12069234	N	N	N	N
146	20230705	160338	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	-40	5	-2.21	2676351976	1478279	115.10	1819	1876	1751	2350	1267	1810	1810.77	36.19	0	84587	1874	1841	1814	1781	1754	1828	1768	166	541	500	1150	1	1	33132064	586	7.11	1.19	12	4.46	249.00	1483.00	2525	20230614	-29.90	1150	20220928	53.91	2525	-29.90	20230614	1150	53.91	20230515	2525	-29.90	20230614	1150	53.91	20220928	8.25	N	032580	500	165 억	11990528	N	N	N	N
147	20230705	150337	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1789	-21	5	-1.16	2417533227	1332422	103.75	1819	1876	1751	2350	1267	1810	1814.39	36.19	0	50061	1874	1841	1814	1781	1754	1828	1768	166	541	500	1150	1	1	33132064	593	7.18	1.21	12	4.02	249.00	1483.00	2525	20230614	-29.15	1150	20220928	55.57	2525	-29.15	20230614	1150	55.57	20230515	2525	-29.15	20230614	1150	55.57	20220928	8.25	N	032580	500	165 억	11990528	N	N	N	N
148	20230705	140334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1807	-3	5	-0.17	1945991483	1067896	83.15	1819	1876	1794	2350	1267	1810	1822.27	36.19	0	6873	1874	1841	1814	1781	1754	1828	1768	166	541	500	1150	1	1	33132064	599	7.26	1.22	12	3.22	249.00	1483.00	2525	20230614	-28.44	1150	20220928	57.13	2525	-28.44	20230614	1150	57.13	20230515	2525	-28.44	20230614	1150	57.13	20220928	8.25	N	032580	500	165 억	11990528	N	N	N	N
149	20230705	130335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1808	-2	5	-0.11	1596121429	873808	68.04	1819	1876	1798	2350	1267	1810	1826.63	36.19	0	49342	1874	1841	1814	1781	1754	1828	1768	166	541	500	1150	1	1	33132064	599	7.26	1.22	12	2.64	249.00	1483.00	2525	20230614	-28.40	1150	20220928	57.22	2525	-28.40	20230614	1150	57.22	20230515	2525	-28.40	20230614	1150	57.22	20220928	8.25	N	032580	500	165 억	11990528	N	N	N	N
150	20230705	120334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1811	1	2	0.06	1394938986	762685	59.39	1819	1876	1798	2350	1267	1810	1828.98	36.19	0	40353	1874	1841	1814	1781	1754	1828	1768	166	541	500	1150	1	1	33132064	600	7.27	1.22	12	2.30	249.00	1483.00	2525	20230614	-28.28	1150	20220928	57.48	2525	-28.28	20230614	1150	57.48	20230515	2525	-28.28	20230614	1150	57.48	20220928	8.25	N	032580	500	165 억	11990528	N	N	N	N
151	20230705	110336	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1826	16	2	0.88	1208959096	660392	51.42	1819	1876	1798	2350	1267	1810	1830.67	36.19	0	40084	1874	1841	1814	1781	1754	1828	1768	166	541	500	1150	1	1	33132064	605	7.33	1.23	12	1.99	249.00	1483.00	2525	20230614	-27.68	1150	20220928	58.78	2525	-27.68	20230614	1150	58.78	20230515	2525	-27.68	20230614	1150	58.78	20220928	8.25	N	032580	500	165 억	11990528	N	N	N	N
152	20230705	100335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1826	16	2	0.88	642024177	351906	27.40	1819	1844	1798	2350	1267	1810	1824.42	36.19	0	-12984	1874	1841	1814	1781	1754	1828	1768	166	541	500	1150	1	1	33132064	605	7.33	1.23	12	1.06	249.00	1483.00	2525	20230614	-27.68	1150	20220928	58.78	2525	-27.68	20230614	1150	58.78	20230515	2525	-27.68	20230614	1150	58.78	20220928	8.25	N	032580	500	165 억	11990528	N	N	N	N
153	20230705	090335	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1811	1	2	0.06	45217673	24902	1.94	1819	1824	1810	2350	1267	1810	1815.82	36.19	0	-7744	1874	1841	1814	1781	1754	1828	1768	166	541	500	1150	1	1	33132064	600	7.27	1.22	12	0.08	249.00	1483.00	2525	20230614	-28.28	1150	20220928	57.48	2525	-28.28	20230614	1150	57.48	20230515	2525	-28.28	20230614	1150	57.48	20220928	8.25	N	032580	500	165 억	11990528	N	N	N	N
154	20230704	160334	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	-27	5	-1.47	2293920756	1265741	13.32	1841	1847	1787	2385	1286	1837	1811.59	36.13	0	15246	2041	1939	1856	1754	1671	1990	1805	166	549	500	1170	1	1	33132064	600	7.27	1.22	12	3.82	249.00	1483.00	2525	20230614	-28.32	1150	20220928	57.39	2525	-28.32	20230614	1150	57.39	20230515	2525	-28.32	20230614	1150	57.39	20220928	8.43	N	032580	500	165 억	11969436	N	N	N	N
155	20230704	150330	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	-27	5	-1.47	2127008760	1173396	12.35	1841	1847	1787	2385	1286	1837	1811.92	36.13	0	-7618	2041	1939	1856	1754	1671	1990	1805	166	549	500	1170	1	1	33132064	600	7.27	1.22	12	3.54	249.00	1483.00	2525	20230614	-28.32	1150	20220928	57.39	2525	-28.32	20230614	1150	57.39	20230515	2525	-28.32	20230614	1150	57.39	20220928	8.43	N	032580	500	165 억	11969436	N	N	N	N
156	20230704	140333	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1806	-31	5	-1.69	1901796039	1048807	11.04	1841	1847	1787	2385	1286	1837	1812.44	36.13	0	-43517	2041	1939	1856	1754	1671	1990	1805	166	549	500	1170	1	1	33132064	598	7.25	1.22	12	3.17	249.00	1483.00	2525	20230614	-28.48	1150	20220928	57.04	2525	-28.48	20230614	1150	57.04	20230515	2525	-28.48	20230614	1150	57.04	20220928	8.43	N	032580	500	165 억	11969436	N	N	N	N
157	20230704	130329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1812	-25	5	-1.36	1803481473	994461	10.46	1841	1847	1787	2385	1286	1837	1812.63	36.13	0	-59576	2041	1939	1856	1754	1671	1990	1805	166	549	500	1170	1	1	33132064	600	7.28	1.22	12	3.00	249.00	1483.00	2525	20230614	-28.24	1150	20220928	57.57	2525	-28.24	20230614	1150	57.57	20230515	2525	-28.24	20230614	1150	57.57	20220928	8.43	N	032580	500	165 억	11969436	N	N	N	N
158	20230704	120332	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1798	-39	5	-2.12	1641241467	904571	9.52	1841	1847	1787	2385	1286	1837	1813.44	36.13	0	-68835	2041	1939	1856	1754	1671	1990	1805	166	549	500	1170	1	1	33132064	596	7.22	1.21	12	2.73	249.00	1483.00	2525	20230614	-28.79	1150	20220928	56.35	2525	-28.79	20230614	1150	56.35	20230515	2525	-28.79	20230614	1150	56.35	20220928	8.43	N	032580	500	165 억	11969436	N	N	N	N
159	20230704	110328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1798	-39	5	-2.12	1520651470	837565	8.81	1841	1847	1787	2385	1286	1837	1814.59	36.13	0	-69521	2041	1939	1856	1754	1671	1990	1805	166	549	500	1170	1	1	33132064	596	7.22	1.21	12	2.53	249.00	1483.00	2525	20230614	-28.79	1150	20220928	56.35	2525	-28.79	20230614	1150	56.35	20230515	2525	-28.79	20230614	1150	56.35	20220928	8.43	N	032580	500	165 억	11969436	N	N	N	N
160	20230704	100328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1805	-32	5	-1.74	1029141073	564352	5.94	1841	1847	1801	2385	1286	1837	1822.65	36.13	0	-34280	2041	1939	1856	1754	1671	1990	1805	166	549	500	1170	1	1	33132064	598	7.25	1.22	12	1.70	249.00	1483.00	2525	20230614	-28.51	1150	20220928	56.96	2525	-28.51	20230614	1150	56.96	20230515	2525	-28.51	20230614	1150	56.96	20220928	8.43	N	032580	500	165 억	11969436	N	N	N	N
161	20230704	090329	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1826	-11	5	-0.60	251839535	137247	1.44	1841	1841	1823	2385	1286	1837	1834.19	36.13	0	-24702	2041	1939	1856	1754	1671	1990	1805	166	549	500	1170	1	1	33132064	605	7.33	1.23	12	0.41	249.00	1483.00	2525	20230614	-27.68	1150	20220928	58.78	2525	-27.68	20230614	1150	58.78	20230515	2525	-27.68	20230614	1150	58.78	20220928	8.43	N	032580	500	165 억	11969436	N	N	N	N
162	20230703	160325	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1837	63	2	3.55	17790419839	9463227	631.99	1773	1958	1773	2305	1242	1774	1880.07	35.19	0	313969	1855	1814	1757	1716	1659	1835	1737	166	531	500	1130	1	1	33132064	609	7.38	1.24	12	28.56	249.00	1483.00	2525	20230614	-27.25	1150	20220928	59.74	2525	-27.25	20230614	1150	59.74	20230515	2525	-27.25	20230614	1150	59.74	20220928	8.72	N	032580	500	165 억	11657865	N	N	N	N
163	20230703	150328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1826	52	2	2.93	17177444328	9128807	609.66	1773	1958	1773	2305	1242	1774	1881.67	35.19	0	128065	1855	1814	1757	1716	1659	1835	1737	166	531	500	1130	1	1	33132064	605	7.33	1.23	12	27.55	249.00	1483.00	2525	20230614	-27.68	1150	20220928	58.78	2525	-27.68	20230614	1150	58.78	20230515	2525	-27.68	20230614	1150	58.78	20220928	8.72	N	032580	500	165 억	11657865	N	N	N	N
164	20230703	140327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1828	54	2	3.04	16216639760	8603322	574.56	1773	1958	1773	2305	1242	1774	1884.93	35.19	0	-97159	1855	1814	1757	1716	1659	1835	1737	166	531	500	1130	1	1	33132064	606	7.34	1.23	12	25.97	249.00	1483.00	2525	20230614	-27.60	1150	20220928	58.96	2525	-27.60	20230614	1150	58.96	20230515	2525	-27.60	20230614	1150	58.96	20220928	8.72	N	032580	500	165 억	11657865	N	N	N	N
165	20230703	130326	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1925	151	2	8.51	10645584210	5602897	374.18	1773	1958	1773	2305	1242	1774	1900.01	35.19	0	-57	1855	1814	1757	1716	1659	1835	1737	166	531	500	1130	1	1	33132064	638	7.73	1.30	12	16.91	249.00	1483.00	2525	20230614	-23.76	1150	20220928	67.39	2525	-23.76	20230614	1150	67.39	20230515	2525	-23.76	20230614	1150	67.39	20220928	8.72	N	032580	500	165 억	11657865	N	N	N	N
166	20230703	120327	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1815	41	2	2.31	1392606655	771967	51.55	1773	1832	1773	2305	1242	1774	1803.97	35.19	0	265613	1855	1814	1757	1716	1659	1835	1737	166	531	500	1130	1	1	33132064	601	7.29	1.22	12	2.33	249.00	1483.00	2525	20230614	-28.12	1150	20220928	57.83	2525	-28.12	20230614	1150	57.83	20230515	2525	-28.12	20230614	1150	57.83	20220928	8.72	N	032580	500	165 억	11657865	N	N	N	N
167	20230703	110328	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1814	40	2	2.25	1067247440	593106	39.61	1773	1819	1773	2305	1242	1774	1799.42	35.19	0	223711	1855	1814	1757	1716	1659	1835	1737	166	531	500	1130	1	1	33132064	601	7.29	1.22	12	1.79	249.00	1483.00	2525	20230614	-28.16	1150	20220928	57.74	2525	-28.16	20230614	1150	57.74	20230515	2525	-28.16	20230614	1150	57.74	20220928	8.72	N	032580	500	165 억	11657865	N	N	N	N
168	20230703	100322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1806	32	2	1.80	789344354	439537	29.35	1773	1813	1773	2305	1242	1774	1795.85	35.19	0	158109	1855	1814	1757	1716	1659	1835	1737	166	531	500	1130	1	1	33132064	598	7.25	1.22	12	1.33	249.00	1483.00	2525	20230614	-28.48	1150	20220928	57.04	2525	-28.48	20230614	1150	57.04	20230515	2525	-28.48	20230614	1150	57.04	20220928	8.72	N	032580	500	165 억	11657865	N	N	N	N
169	20230703	090322	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	5	2	0.28	185837020	104503	6.98	1773	1799	1773	2305	1242	1774	1778.29	35.19	0	18142	1855	1814	1757	1716	1659	1835	1737	166	531	500	1130	1	1	33132064	589	7.14	1.20	12	0.32	249.00	1483.00	2525	20230614	-29.54	1150	20220928	54.70	2525	-29.54	20230614	1150	54.70	20230515	2525	-29.54	20230614	1150	54.70	20220928	8.72	N	032580	500	165 억	11657865	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History