KissMeData/122990/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6560	90	2	1.39	230631040	35421	25.81	6470	6570	6390	8410	4530	6470	6511.14	3.92	0	-3728	6556	6512	6426	6382	6296	6535	6405	141	1940	500	4390	10	1	28186941	1849	-12.52	0.53	12	0.13	-524.00	12387.00	9060	20220729	-27.59	5970	20230726	9.88	7750	-15.35	20230222	5970	9.88	20230726	9060	-27.59	20220811	5970	9.88	20230726	1.30	N	122990	500	140 억	1105067	N	N	18	N	N
3	20230731	150814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6540	70	2	1.08	204197560	31384	22.86	6470	6560	6390	8410	4530	6470	6506.42	3.92	0	-5817	6556	6512	6426	6382	6296	6535	6405	141	1940	500	4390	10	1	28186941	1843	-12.48	0.53	12	0.11	-524.00	12387.00	9060	20220729	-27.81	5970	20230726	9.55	7750	-15.61	20230222	5970	9.55	20230726	9060	-27.81	20220811	5970	9.55	20230726	1.30	N	122990	500	140 억	1105067	N	N	5	N	N
4	20230731	140818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6510	40	2	0.62	151228170	23282	16.96	6470	6550	6390	8410	4530	6470	6495.50	3.92	0	-4569	6556	6512	6426	6382	6296	6535	6405	141	1940	500	4390	10	1	28186941	1835	-12.42	0.53	12	0.08	-524.00	12387.00	9060	20220729	-28.15	5970	20230726	9.05	7750	-16.00	20230222	5970	9.05	20230726	9060	-28.15	20220811	5970	9.05	20230726	1.30	N	122990	500	140 억	1105067	N	N	5	N	N
5	20230731	130818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6550	80	2	1.24	113612690	17517	12.76	6470	6550	6390	8410	4530	6470	6485.85	3.92	0	-4298	6556	6512	6426	6382	6296	6535	6405	141	1940	500	4390	10	1	28186941	1846	-12.50	0.53	12	0.06	-524.00	12387.00	9060	20220729	-27.70	5970	20230726	9.72	7750	-15.48	20230222	5970	9.72	20230726	9060	-27.70	20220811	5970	9.72	20230726	1.30	N	122990	500	140 억	1105067	N	N	5	N	N
6	20230731	120825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6490	20	2	0.31	87707270	13545	9.87	6470	6530	6390	8410	4530	6470	6475.25	3.92	0	-3988	6556	6512	6426	6382	6296	6535	6405	141	1940	500	4390	10	1	28186941	1829	-12.39	0.52	12	0.05	-524.00	12387.00	9060	20220729	-28.37	5970	20230726	8.71	7750	-16.26	20230222	5970	8.71	20230726	9060	-28.37	20220811	5970	8.71	20230726	1.30	N	122990	500	140 억	1105067	N	N	5	N	N
7	20230731	110828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6490	20	2	0.31	58088410	8987	6.55	6470	6520	6390	8410	4530	6470	6463.60	3.92	0	-2959	6556	6512	6426	6382	6296	6535	6405	141	1940	500	4390	10	1	28186941	1829	-12.39	0.52	12	0.03	-524.00	12387.00	9060	20220729	-28.37	5970	20230726	8.71	7750	-16.26	20230222	5970	8.71	20230726	9060	-28.37	20220811	5970	8.71	20230726	1.30	N	122990	500	140 억	1105067	N	N	5	N	N
8	20230731	100824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6480	10	2	0.15	29324370	4558	3.32	6470	6490	6390	8410	4530	6470	6433.60	3.92	0	-1323	6556	6512	6426	6382	6296	6535	6405	141	1940	500	4390	10	1	28186941	1827	-12.37	0.52	12	0.02	-524.00	12387.00	9060	20220729	-28.48	5970	20230726	8.54	7750	-16.39	20230222	5970	8.54	20230726	9060	-28.48	20220811	5970	8.54	20230726	1.30	N	122990	500	140 억	1105067	N	N	5	N	N
9	20230731	090816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6460	-10	5	-0.15	3467870	536	0.39	6470	6470	6460	8410	4530	6470	6469.91	3.92	0	-185	6556	6512	6426	6382	6296	6535	6405	141	1940	500	4390	10	1	28186941	1821	-12.33	0.52	12	0.00	-524.00	12387.00	9060	20220729	-28.70	5970	20230726	8.21	7750	-16.65	20230222	5970	8.21	20230726	9060	-28.70	20220811	5970	8.21	20230726	1.30	N	122990	500	140 억	1105067	N	N	5	N	N
10	20230728	160817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6470	20	2	0.31	875074110	137236	187.72	6470	6470	6340	8380	4520	6450	6376.27	3.70	0	54832	6696	6572	6326	6202	5956	6635	6265	141	1930	500	4380	10	1	28186941	1824	-12.35	0.52	12	0.49	-524.00	12387.00	9060	20220729	-28.59	5970	20230726	8.38	7750	-16.52	20230222	5970	8.38	20230726	9060	-28.59	20220729	5970	8.38	20230726	1.32	N	122990	500	140 억	1042747	N	N	4	N	N
11	20230728	150817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6430	-20	5	-0.31	860414900	134966	184.62	6470	6470	6340	8380	4520	6450	6375.05	3.70	0	54856	6696	6572	6326	6202	5956	6635	6265	141	1930	500	4380	10	1	28186941	1812	-12.27	0.52	12	0.48	-524.00	12387.00	9060	20220729	-29.03	5970	20230726	7.71	7750	-17.03	20230222	5970	7.71	20230726	9060	-29.03	20220729	5970	7.71	20230726	1.32	N	122990	500	140 억	1042747	N	N	32	N	N
12	20230728	140814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6410	-40	5	-0.62	829250850	130123	177.99	6470	6470	6340	8380	4520	6450	6372.82	3.70	0	55454	6696	6572	6326	6202	5956	6635	6265	141	1930	500	4380	10	1	28186941	1807	-12.23	0.52	12	0.46	-524.00	12387.00	9060	20220729	-29.25	5970	20230726	7.37	7750	-17.29	20230222	5970	7.37	20230726	9060	-29.25	20220729	5970	7.37	20230726	1.32	N	122990	500	140 억	1042747	N	N	32	N	N
13	20230728	130817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6430	-20	5	-0.31	816288270	128103	175.23	6470	6470	6340	8380	4520	6450	6372.12	3.70	0	54284	6696	6572	6326	6202	5956	6635	6265	141	1930	500	4380	10	1	28186941	1812	-12.27	0.52	12	0.45	-524.00	12387.00	9060	20220729	-29.03	5970	20230726	7.71	7750	-17.03	20230222	5970	7.71	20230726	9060	-29.03	20220729	5970	7.71	20230726	1.32	N	122990	500	140 억	1042747	N	N	32	N	N
14	20230728	120814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6370	-80	5	-1.24	743354910	116668	159.59	6470	6470	6340	8380	4520	6450	6371.54	3.70	0	50601	6696	6572	6326	6202	5956	6635	6265	141	1930	500	4380	10	1	28186941	1796	-12.16	0.51	12	0.41	-524.00	12387.00	9060	20220729	-29.69	5970	20230726	6.70	7750	-17.81	20230222	5970	6.70	20230726	9060	-29.69	20220729	5970	6.70	20230726	1.32	N	122990	500	140 억	1042747	N	N	32	N	N
15	20230728	110821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6410	-40	5	-0.62	544029720	85463	116.90	6470	6470	6340	8380	4520	6450	6365.68	3.70	0	39521	6696	6572	6326	6202	5956	6635	6265	141	1930	500	4380	10	1	28186941	1807	-12.23	0.52	12	0.30	-524.00	12387.00	9060	20220729	-29.25	5970	20230726	7.37	7750	-17.29	20230222	5970	7.37	20230726	9060	-29.25	20220729	5970	7.37	20230726	1.32	N	122990	500	140 억	1042747	N	N	32	N	N
16	20230728	100811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6400	-50	5	-0.78	46802680	7281	9.96	6470	6470	6380	8380	4520	6450	6428.06	3.70	0	339	6696	6572	6326	6202	5956	6635	6265	141	1930	500	4380	10	1	28186941	1804	-12.21	0.52	12	0.03	-524.00	12387.00	9060	20220729	-29.36	5970	20230726	7.20	7750	-17.42	20230222	5970	7.20	20230726	9060	-29.36	20220729	5970	7.20	20230726	1.32	N	122990	500	140 억	1042747	N	N	32	N	N
17	20230728	090820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6470	20	2	0.31	15686820	2438	3.33	6470	6470	6380	8380	4520	6450	6434.30	3.70	0	-885	6696	6572	6326	6202	5956	6635	6265	141	1930	500	4380	10	1	28186941	1824	-12.35	0.52	12	0.01	-524.00	12387.00	9060	20220729	-28.59	5970	20230726	8.38	7750	-16.52	20230222	5970	8.38	20230726	9060	-28.59	20220729	5970	8.38	20230726	1.32	N	122990	500	140 억	1042747	N	N	32	N	N
18	20230727	160812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6450	270	2	4.37	462552960	72867	30.81	6080	6450	6080	8030	4330	6180	6347.81	3.59	-10242	29703	6680	6430	6200	5950	5720	6315	5835	141	1850	500	4200	10	1	28186941	1818	-12.31	0.52	12	0.26	-524.00	12387.00	9060	20220729	-28.81	5970	20230726	8.04	7750	-16.77	20230222	5970	8.04	20230726	9060	-28.81	20220729	5970	8.04	20230726	1.31	N	122990	500	140 억	1012460	N	N	32	N	N
19	20230727	150814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6430	250	2	4.05	446625830	70395	29.77	6080	6450	6080	8030	4330	6180	6344.57	3.59	-10242	28557	6680	6430	6200	5950	5720	6315	5835	141	1850	500	4200	10	1	28186941	1812	-12.27	0.52	12	0.25	-524.00	12387.00	9060	20220729	-29.03	5970	20230726	7.71	7750	-17.03	20230222	5970	7.71	20230726	9060	-29.03	20220729	5970	7.71	20230726	1.31	N	122990	500	140 억	1012460	N	N	0	N	N
20	20230727	140809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6420	240	2	3.88	384010770	60654	25.65	6080	6440	6080	8030	4330	6180	6331.17	3.59	-10242	26394	6680	6430	6200	5950	5720	6315	5835	141	1850	500	4200	10	1	28186941	1810	-12.25	0.52	12	0.22	-524.00	12387.00	9060	20220729	-29.14	5970	20230726	7.54	7750	-17.16	20230222	5970	7.54	20230726	9060	-29.14	20220729	5970	7.54	20230726	1.31	N	122990	500	140 억	1012460	N	N	0	N	N
21	20230727	130810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6410	230	2	3.72	329632390	52157	22.05	6080	6440	6080	8030	4330	6180	6320.00	3.59	-10242	22381	6680	6430	6200	5950	5720	6315	5835	141	1850	500	4200	10	1	28186941	1807	-12.23	0.52	12	0.19	-524.00	12387.00	9060	20220729	-29.25	5970	20230726	7.37	7750	-17.29	20230222	5970	7.37	20230726	9060	-29.25	20220729	5970	7.37	20230726	1.31	N	122990	500	140 억	1012460	N	N	0	N	N
22	20230727	120811	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6410	230	2	3.72	305459050	48378	20.46	6080	6440	6080	8030	4330	6180	6314.01	3.59	-10242	20037	6680	6430	6200	5950	5720	6315	5835	141	1850	500	4200	10	1	28186941	1807	-12.23	0.52	12	0.17	-524.00	12387.00	9060	20220729	-29.25	5970	20230726	7.37	7750	-17.29	20230222	5970	7.37	20230726	9060	-29.25	20220729	5970	7.37	20230726	1.31	N	122990	500	140 억	1012460	N	N	0	N	N
23	20230727	110813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6430	250	2	4.05	283313490	44928	19.00	6080	6430	6080	8030	4330	6180	6305.94	3.59	-10242	17786	6680	6430	6200	5950	5720	6315	5835	141	1850	500	4200	10	1	28186941	1812	-12.27	0.52	12	0.16	-524.00	12387.00	9060	20220729	-29.03	5970	20230726	7.71	7750	-17.03	20230222	5970	7.71	20230726	9060	-29.03	20220729	5970	7.71	20230726	1.31	N	122990	500	140 억	1012460	N	N	0	N	N
24	20230727	100810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	160	2	2.59	226302340	36013	15.23	6080	6410	6080	8030	4330	6180	6283.91	3.59	-10242	12867	6680	6430	6200	5950	5720	6315	5835	141	1850	500	4200	10	1	28186941	1787	-12.10	0.51	12	0.13	-524.00	12387.00	9060	20220729	-30.02	5970	20230726	6.20	7750	-18.19	20230222	5970	6.20	20230726	9060	-30.02	20220729	5970	6.20	20230726	1.31	N	122990	500	140 억	1012460	N	N	0	N	N
25	20230727	090808	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6250	70	2	1.13	32580040	5278	2.23	6080	6260	6080	8030	4330	6180	6172.80	3.59	-10242	3293	6680	6430	6200	5950	5720	6315	5835	141	1850	500	4200	10	1	28186941	1762	-11.93	0.50	12	0.02	-524.00	12387.00	9060	20220729	-31.02	5970	20230726	4.69	7750	-19.35	20230222	5970	4.69	20230726	9060	-31.02	20220729	5970	4.69	20230726	1.31	N	122990	500	140 억	1012460	N	N	0	N	N
26	20230726	160807	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	6180	-270	5	-4.19	1454848450	236173	221.73	6450	6450	5970	8380	4520	6450	6160.10	3.63	0	-1118	6690	6570	6510	6390	6330	6540	6360	141	1930	500	4380	10	1	28186941	1742	-11.79	0.50	12	0.84	-524.00	12387.00	9060	20220729	-31.79	5970	20230726	3.52	7750	-20.26	20230222	5970	3.52	20230726	9060	-31.79	20220729	5970	3.52	20230726	1.24	N	122990	500	140 억	1022702	N	N	174	N	N
27	20230726	150812	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	6150	-300	5	-4.65	1433131740	232657	218.42	6450	6450	5970	8380	4520	6450	6159.85	3.63	0	-2043	6690	6570	6510	6390	6330	6540	6360	141	1930	500	4380	10	1	28186941	1733	-11.74	0.50	12	0.83	-524.00	12387.00	9060	20220729	-32.12	5970	20230726	3.02	7750	-20.65	20230222	5970	3.02	20230726	9060	-32.12	20220729	5970	3.02	20230726	1.24	N	122990	500	140 억	1022702	N	N	174	N	N
28	20230726	140806	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	6140	-310	5	-4.81	1328168660	215579	202.39	6450	6450	5970	8380	4520	6450	6160.94	3.63	0	-590	6690	6570	6510	6390	6330	6540	6360	141	1930	500	4380	10	1	28186941	1731	-11.72	0.50	12	0.76	-524.00	12387.00	9060	20220729	-32.23	5970	20230726	2.85	7750	-20.77	20230222	5970	2.85	20230726	9060	-32.23	20220729	5970	2.85	20230726	1.24	N	122990	500	140 억	1022702	N	N	174	N	N
29	20230726	130805	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	6010	-440	5	-6.82	1206143350	195550	183.59	6450	6450	5970	8380	4520	6450	6167.95	3.63	0	-4781	6690	6570	6510	6390	6330	6540	6360	141	1930	500	4380	10	1	28186941	1694	-11.47	0.49	12	0.69	-524.00	12387.00	9060	20220729	-33.66	5970	20230726	0.67	7750	-22.45	20230222	5970	0.67	20230726	9060	-33.66	20220729	5970	0.67	20230726	1.24	N	122990	500	140 억	1022702	N	N	174	N	N
30	20230726	120806	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	6120	-330	5	-5.12	996506610	160819	150.98	6450	6450	6060	8380	4520	6450	6196.45	3.63	0	11362	6690	6570	6510	6390	6330	6540	6360	141	1930	500	4380	10	1	28186941	1725	-11.68	0.49	12	0.57	-524.00	12387.00	9060	20220729	-32.45	6060	20230726	0.99	7750	-21.03	20230222	6060	0.99	20230726	9060	-32.45	20220729	6060	0.99	20230726	1.24	N	122990	500	140 억	1022702	N	N	174	N	N
31	20230726	110802	55	50.00	KOSDAQ	신저가	반도체	N	N	N	Y	50	N	6080	-370	5	-5.74	891354650	143605	134.82	6450	6450	6060	8380	4520	6450	6206.99	3.63	0	17869	6690	6570	6510	6390	6330	6540	6360	141	1930	500	4380	10	1	28186941	1714	-11.60	0.49	12	0.51	-524.00	12387.00	9060	20220729	-32.89	6060	20230726	0.33	7750	-21.55	20230222	6060	0.33	20230726	9060	-32.89	20220729	6060	0.33	20230726	1.24	N	122990	500	140 억	1022702	N	N	174	N	N
32	20230726	100809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6200	-250	5	-3.88	580302640	92843	87.16	6450	6450	6190	8380	4520	6450	6250.37	3.63	0	33110	6690	6570	6510	6390	6330	6540	6360	141	1930	500	4380	10	1	28186941	1748	-11.83	0.50	12	0.33	-524.00	12387.00	9060	20220729	-31.57	6140	20221031	0.98	7750	-20.00	20230222	6190	0.16	20230726	9060	-31.57	20220729	6140	0.98	20221031	1.24	N	122990	500	140 억	1022702	N	N	174	N	N
33	20230726	090803	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6260	-190	5	-2.95	37006870	5838	5.48	6450	6450	6250	8380	4520	6450	6338.96	3.63	0	-2007	6690	6570	6510	6390	6330	6540	6360	141	1930	500	4380	10	1	28186941	1765	-11.95	0.51	12	0.02	-524.00	12387.00	9060	20220729	-30.91	6140	20221031	1.95	7750	-19.23	20230222	6230	0.48	20230103	9060	-30.91	20220729	6140	1.95	20221031	1.24	N	122990	500	140 억	1022702	N	N	174	N	N
34	20230725	160801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6450	-160	5	-2.42	693198300	106377	62.84	6570	6630	6450	8590	4630	6610	6516.43	3.62	0	2631	7143	6876	6693	6426	6243	6785	6335	141	1980	500	4490	10	1	28186941	1818	-12.31	0.52	12	0.38	-524.00	12387.00	9060	20220729	-28.81	6140	20221031	5.05	7750	-16.77	20230222	6230	3.53	20230103	9060	-28.81	20220729	6140	5.05	20221031	1.21	N	122990	500	140 억	1019027	N	N	174	N	N
35	20230725	150752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6460	-150	5	-2.27	615378010	94320	55.72	6570	6630	6450	8590	4630	6610	6524.36	3.62	0	1723	7143	6876	6693	6426	6243	6785	6335	141	1980	500	4490	10	1	28186941	1821	-12.33	0.52	12	0.33	-524.00	12387.00	9060	20220729	-28.70	6140	20221031	5.21	7750	-16.65	20230222	6230	3.69	20230103	9060	-28.70	20220729	6140	5.21	20221031	1.21	N	122990	500	140 억	1019027	N	N	376	N	N
36	20230725	140752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6470	-140	5	-2.12	505842740	77373	45.71	6570	6630	6470	8590	4630	6610	6537.72	3.62	0	-850	7143	6876	6693	6426	6243	6785	6335	141	1980	500	4490	10	1	28186941	1824	-12.35	0.52	12	0.27	-524.00	12387.00	9060	20220729	-28.59	6140	20221031	5.37	7750	-16.52	20230222	6230	3.85	20230103	9060	-28.59	20220729	6140	5.37	20221031	1.21	N	122990	500	140 억	1019027	N	N	376	N	N
37	20230725	130801	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6510	-100	5	-1.51	390357130	59589	35.20	6570	6630	6500	8590	4630	6610	6550.83	3.62	0	-200	7143	6876	6693	6426	6243	6785	6335	141	1980	500	4490	10	1	28186941	1835	-12.42	0.53	12	0.21	-524.00	12387.00	9060	20220729	-28.15	6140	20221031	6.03	7750	-16.00	20230222	6230	4.49	20230103	9060	-28.15	20220729	6140	6.03	20221031	1.21	N	122990	500	140 억	1019027	N	N	376	N	N
38	20230725	120759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6540	-70	5	-1.06	343659470	52434	30.97	6570	6630	6500	8590	4630	6610	6554.13	3.62	0	1255	7143	6876	6693	6426	6243	6785	6335	141	1980	500	4490	10	1	28186941	1843	-12.48	0.53	12	0.19	-524.00	12387.00	9060	20220729	-27.81	6140	20221031	6.51	7750	-15.61	20230222	6230	4.98	20230103	9060	-27.81	20220729	6140	6.51	20221031	1.21	N	122990	500	140 억	1019027	N	N	376	N	N
39	20230725	110758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6560	-50	5	-0.76	197303880	30097	17.78	6570	6630	6500	8590	4630	6610	6555.60	3.62	0	4807	7143	6876	6693	6426	6243	6785	6335	141	1980	500	4490	10	1	28186941	1849	-12.52	0.53	12	0.11	-524.00	12387.00	9060	20220729	-27.59	6140	20221031	6.84	7750	-15.35	20230222	6230	5.30	20230103	9060	-27.59	20220729	6140	6.84	20221031	1.21	N	122990	500	140 억	1019027	N	N	376	N	N
40	20230725	100757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6610	0	3	0.00	148928610	22759	13.44	6570	6620	6500	8590	4630	6610	6543.72	3.62	0	5093	7143	6876	6693	6426	6243	6785	6335	141	1980	500	4490	10	1	28186941	1863	-12.61	0.53	12	0.08	-524.00	12387.00	9060	20220729	-27.04	6140	20221031	7.65	7750	-14.71	20230222	6230	6.10	20230103	9060	-27.04	20220729	6140	7.65	20221031	1.21	N	122990	500	140 억	1019027	N	N	376	N	N
41	20230725	090756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6510	-100	5	-1.51	25601160	3906	2.31	6570	6620	6510	8590	4630	6610	6554.32	3.62	0	-1813	7143	6876	6693	6426	6243	6785	6335	141	1980	500	4490	10	1	28186941	1835	-12.42	0.53	12	0.01	-524.00	12387.00	9060	20220729	-28.15	6140	20221031	6.03	7750	-16.00	20230222	6230	4.49	20230103	9060	-28.15	20220729	6140	6.03	20221031	1.21	N	122990	500	140 억	1019027	N	N	376	N	N
42	20230724	160759	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6610	-330	5	-4.76	1121873030	169176	411.26	6960	6960	6510	9020	4860	6940	6631.42	3.59	0	7341	7140	7040	6940	6840	6740	7090	6890	141	2080	500	4710	10	1	28186941	1863	-12.61	0.53	12	0.60	-524.00	12387.00	9060	20220729	-27.04	6140	20221031	7.65	7750	-14.71	20230222	6230	6.10	20230103	9060	-27.04	20220729	6140	7.65	20221031	1.22	N	122990	500	140 억	1011578	N	N	270	N	N
43	20230724	150755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6610	-330	5	-4.76	1090571860	164432	399.73	6960	6960	6510	9020	4860	6940	6632.36	3.59	0	6838	7140	7040	6940	6840	6740	7090	6890	141	2080	500	4710	10	1	28186941	1863	-12.61	0.53	12	0.58	-524.00	12387.00	9060	20220729	-27.04	6140	20221031	7.65	7750	-14.71	20230222	6230	6.10	20230103	9060	-27.04	20220729	6140	7.65	20221031	1.22	N	122990	500	140 억	1011578	N	N	19	N	N
44	20230724	140754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6530	-410	5	-5.91	809919160	121476	295.30	6960	6960	6520	9020	4860	6940	6667.32	3.59	0	-10924	7140	7040	6940	6840	6740	7090	6890	141	2080	500	4710	10	1	28186941	1841	-12.46	0.53	12	0.43	-524.00	12387.00	9060	20220729	-27.92	6140	20221031	6.35	7750	-15.74	20230222	6230	4.82	20230103	9060	-27.92	20220729	6140	6.35	20221031	1.22	N	122990	500	140 억	1011578	N	N	19	N	N
45	20230724	130754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6580	-360	5	-5.19	508010320	75484	183.50	6960	6960	6570	9020	4860	6940	6730.04	3.59	0	-9714	7140	7040	6940	6840	6740	7090	6890	141	2080	500	4710	10	1	28186941	1855	-12.56	0.53	12	0.27	-524.00	12387.00	9060	20220729	-27.37	6140	20221031	7.17	7750	-15.10	20230222	6230	5.62	20230103	9060	-27.37	20220729	6140	7.17	20221031	1.22	N	122990	500	140 억	1011578	N	N	19	N	N
46	20230724	120756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6710	-230	5	-3.31	370831070	54873	133.39	6960	6960	6700	9020	4860	6940	6757.99	3.59	0	-2501	7140	7040	6940	6840	6740	7090	6890	141	2080	500	4710	10	1	28186941	1891	-12.81	0.54	12	0.19	-524.00	12387.00	9060	20220729	-25.94	6140	20221031	9.28	7750	-13.42	20230222	6230	7.70	20230103	9060	-25.94	20220729	6140	9.28	20221031	1.22	N	122990	500	140 억	1011578	N	N	19	N	N
47	20230724	110758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6720	-220	5	-3.17	266484810	39328	95.60	6960	6960	6710	9020	4860	6940	6775.96	3.59	0	-2323	7140	7040	6940	6840	6740	7090	6890	141	2080	500	4710	10	1	28186941	1894	-12.82	0.54	12	0.14	-524.00	12387.00	9060	20220729	-25.83	6140	20221031	9.45	7750	-13.29	20230222	6230	7.87	20230103	9060	-25.83	20220729	6140	9.45	20221031	1.22	N	122990	500	140 억	1011578	N	N	19	N	N
48	20230724	100750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6800	-140	5	-2.02	146658430	21580	52.46	6960	6960	6720	9020	4860	6940	6796.03	3.59	0	-4284	7140	7040	6940	6840	6740	7090	6890	141	2080	500	4710	10	1	28186941	1917	-12.98	0.55	12	0.08	-524.00	12387.00	9060	20220729	-24.94	6140	20221031	10.75	7750	-12.26	20230222	6230	9.15	20230103	9060	-24.94	20220729	6140	10.75	20221031	1.22	N	122990	500	140 억	1011578	N	N	19	N	N
49	20230724	090755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6830	-110	5	-1.59	27821390	4053	9.85	6960	6960	6820	9020	4860	6940	6864.39	3.59	0	-3393	7140	7040	6940	6840	6740	7090	6890	141	2080	500	4710	10	1	28186941	1925	-13.03	0.55	12	0.01	-524.00	12387.00	9060	20220729	-24.61	6140	20221031	11.24	7750	-11.87	20230222	6230	9.63	20230103	9060	-24.61	20220729	6140	11.24	20221031	1.22	N	122990	500	140 억	1011578	N	N	19	N	N
50	20230721	160747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6940	30	2	0.43	285897660	41068	117.22	6850	7040	6840	8980	4840	6910	6961.66	3.56	0	9359	7116	7012	6946	6842	6776	6980	6810	141	2070	500	4690	10	1	28186941	1956	-13.24	0.56	12	0.15	-524.00	12387.00	9060	20220729	-23.40	6140	20221031	13.03	7750	-10.45	20230222	6230	11.40	20230103	9060	-23.40	20220729	6140	13.03	20221031	1.20	N	122990	500	140 억	1002080	N	N	0	N	N
51	20230721	150750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6930	20	2	0.29	271492240	38990	111.29	6850	7040	6840	8980	4840	6910	6963.17	3.56	0	8681	7116	7012	6946	6842	6776	6980	6810	141	2070	500	4690	10	1	28186941	1953	-13.23	0.56	12	0.14	-524.00	12387.00	9060	20220729	-23.51	6140	20221031	12.87	7750	-10.58	20230222	6230	11.24	20230103	9060	-23.51	20220729	6140	12.87	20221031	1.20	N	122990	500	140 억	1002080	N	N	0	N	N
52	20230721	140747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6960	50	2	0.72	261539360	37557	107.20	6850	7040	6840	8980	4840	6910	6963.84	3.56	0	8493	7116	7012	6946	6842	6776	6980	6810	141	2070	500	4690	10	1	28186941	1962	-13.28	0.56	12	0.13	-524.00	12387.00	9060	20220729	-23.18	6140	20221031	13.36	7750	-10.19	20230222	6230	11.72	20230103	9060	-23.18	20220729	6140	13.36	20221031	1.20	N	122990	500	140 억	1002080	N	N	0	N	N
53	20230721	130749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7020	110	2	1.59	245584600	35271	100.67	6850	7040	6840	8980	4840	6910	6962.84	3.56	0	8888	7116	7012	6946	6842	6776	6980	6810	141	2070	500	4690	10	1	28186941	1979	-13.40	0.57	12	0.13	-524.00	12387.00	9060	20220729	-22.52	6140	20221031	14.33	7750	-9.42	20230222	6230	12.68	20230103	9060	-22.52	20220729	6140	14.33	20221031	1.20	N	122990	500	140 억	1002080	N	N	0	N	N
54	20230721	120758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6980	70	2	1.01	238949850	34325	97.97	6850	7040	6840	8980	4840	6910	6961.44	3.56	0	8441	7116	7012	6946	6842	6776	6980	6810	141	2070	500	4690	10	1	28186941	1967	-13.32	0.56	12	0.12	-524.00	12387.00	9060	20220729	-22.96	6140	20221031	13.68	7750	-9.94	20230222	6230	12.04	20230103	9060	-22.96	20220729	6140	13.68	20221031	1.20	N	122990	500	140 억	1002080	N	N	0	N	N
55	20230721	110754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7010	100	2	1.45	210065460	30206	86.22	6850	7020	6840	8980	4840	6910	6954.47	3.56	0	7916	7116	7012	6946	6842	6776	6980	6810	141	2070	500	4690	10	1	28186941	1976	-13.38	0.57	12	0.11	-524.00	12387.00	9060	20220729	-22.63	6140	20221031	14.17	7750	-9.55	20230222	6230	12.52	20230103	9060	-22.63	20220729	6140	14.17	20221031	1.20	N	122990	500	140 억	1002080	N	N	0	N	N
56	20230721	100754	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6970	60	2	0.87	139344220	20053	57.24	6850	7020	6840	8980	4840	6910	6948.85	3.56	0	908	7116	7012	6946	6842	6776	6980	6810	141	2070	500	4690	10	1	28186941	1965	-13.30	0.56	12	0.07	-524.00	12387.00	9060	20220729	-23.07	6140	20221031	13.52	7750	-10.06	20230222	6230	11.88	20230103	9060	-23.07	20220729	6140	13.52	20221031	1.20	N	122990	500	140 억	1002080	N	N	0	N	N
57	20230721	090752	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6870	-40	5	-0.58	13054960	1904	5.43	6850	6890	6840	8980	4840	6910	6855.74	3.56	0	-618	7116	7012	6946	6842	6776	6980	6810	141	2070	500	4690	10	1	28186941	1936	-13.11	0.55	12	0.01	-524.00	12387.00	9060	20220729	-24.17	6140	20221031	11.89	7750	-11.35	20230222	6230	10.27	20230103	9060	-24.17	20220729	6140	11.89	20221031	1.20	N	122990	500	140 억	1002080	N	N	0	N	N
58	20230720	160746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6910	-70	5	-1.00	241366770	34903	48.01	6980	7050	6880	9070	4890	6980	6915.36	3.57	0	-4677	7186	7082	7006	6902	6826	7045	6865	141	2090	500	4740	10	1	28186941	1948	-13.19	0.56	12	0.12	-524.00	12387.00	9060	20220729	-23.73	6140	20221031	12.54	7750	-10.84	20230222	6230	10.91	20230103	9060	-23.73	20220729	6140	12.54	20221031	1.18	N	122990	500	140 억	1006952	N	N	0	N	N
59	20230720	150747	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6930	-50	5	-0.72	212495390	30725	42.26	6980	7050	6880	9070	4890	6980	6916.04	3.57	0	-4491	7186	7082	7006	6902	6826	7045	6865	141	2090	500	4740	10	1	28186941	1953	-13.23	0.56	12	0.11	-524.00	12387.00	9060	20220729	-23.51	6140	20221031	12.87	7750	-10.58	20230222	6230	11.24	20230103	9060	-23.51	20220729	6140	12.87	20221031	1.18	N	122990	500	140 억	1006952	N	N	0	N	N
60	20230720	140745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6910	-70	5	-1.00	188994580	27328	37.59	6980	7050	6880	9070	4890	6980	6915.79	3.57	0	-4250	7186	7082	7006	6902	6826	7045	6865	141	2090	500	4740	10	1	28186941	1948	-13.19	0.56	12	0.10	-524.00	12387.00	9060	20220729	-23.73	6140	20221031	12.54	7750	-10.84	20230222	6230	10.91	20230103	9060	-23.73	20220729	6140	12.54	20221031	1.18	N	122990	500	140 억	1006952	N	N	0	N	N
61	20230720	130745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6900	-80	5	-1.15	179817360	25999	35.76	6980	7050	6880	9070	4890	6980	6916.32	3.57	0	-4336	7186	7082	7006	6902	6826	7045	6865	141	2090	500	4740	10	1	28186941	1945	-13.17	0.56	12	0.09	-524.00	12387.00	9060	20220729	-23.84	6140	20221031	12.38	7750	-10.97	20230222	6230	10.75	20230103	9060	-23.84	20220729	6140	12.38	20221031	1.18	N	122990	500	140 억	1006952	N	N	0	N	N
62	20230720	120750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6890	-90	5	-1.29	163972770	23703	32.60	6980	7050	6880	9070	4890	6980	6917.81	3.57	0	-4315	7186	7082	7006	6902	6826	7045	6865	141	2090	500	4740	10	1	28186941	1942	-13.15	0.56	12	0.08	-524.00	12387.00	9060	20220729	-23.95	6140	20221031	12.21	7750	-11.10	20230222	6230	10.59	20230103	9060	-23.95	20220729	6140	12.21	20221031	1.18	N	122990	500	140 억	1006952	N	N	0	N	N
63	20230720	110749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6930	-50	5	-0.72	89704700	12948	17.81	6980	7050	6910	9070	4890	6980	6928.07	3.57	0	-1206	7186	7082	7006	6902	6826	7045	6865	141	2090	500	4740	10	1	28186941	1953	-13.23	0.56	12	0.05	-524.00	12387.00	9060	20220729	-23.51	6140	20221031	12.87	7750	-10.58	20230222	6230	11.24	20230103	9060	-23.51	20220729	6140	12.87	20221031	1.18	N	122990	500	140 억	1006952	N	N	0	N	N
64	20230720	100741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6910	-70	5	-1.00	63664180	9183	12.63	6980	7050	6910	9070	4890	6980	6932.83	3.57	0	-1634	7186	7082	7006	6902	6826	7045	6865	141	2090	500	4740	10	1	28186941	1948	-13.19	0.56	12	0.03	-524.00	12387.00	9060	20220729	-23.73	6140	20221031	12.54	7750	-10.84	20230222	6230	10.91	20230103	9060	-23.73	20220729	6140	12.54	20221031	1.18	N	122990	500	140 억	1006952	N	N	0	N	N
65	20230720	090742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6930	-50	5	-0.72	7910660	1136	1.56	6980	7050	6930	9070	4890	6980	6963.61	3.57	0	-802	7186	7082	7006	6902	6826	7045	6865	141	2090	500	4740	10	1	28186941	1953	-13.23	0.56	12	0.00	-524.00	12387.00	9060	20220729	-23.51	6140	20221031	12.87	7750	-10.58	20230222	6230	11.24	20230103	9060	-23.51	20220729	6140	12.87	20221031	1.18	N	122990	500	140 억	1006952	N	N	0	N	N
66	20230719	160755	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6980	-110	5	-1.55	507391710	72674	123.14	7100	7110	6930	9210	4970	7090	6981.75	3.64	0	-19626	7303	7196	7123	7016	6943	7160	6980	141	2120	500	4820	10	1	28186941	1967	-13.32	0.56	12	0.26	-524.00	12387.00	9060	20220729	-22.96	6140	20221031	13.68	7750	-9.94	20230222	6230	12.04	20230103	9060	-22.96	20220729	6140	13.68	20221031	1.19	N	122990	500	140 억	1026713	N	N	51	N	N
67	20230719	150756	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6990	-100	5	-1.41	469299470	67209	113.88	7100	7110	6930	9210	4970	7090	6982.69	3.64	0	-17320	7303	7196	7123	7016	6943	7160	6980	141	2120	500	4820	10	1	28186941	1970	-13.34	0.56	12	0.24	-524.00	12387.00	9060	20220729	-22.85	6140	20221031	13.84	7750	-9.81	20230222	6230	12.20	20230103	9060	-22.85	20220729	6140	13.84	20221031	1.19	N	122990	500	140 억	1026713	N	N	51	N	N
68	20230719	140757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6950	-140	5	-1.97	376610830	53872	91.28	7100	7110	6940	9210	4970	7090	6990.85	3.64	0	-13694	7303	7196	7123	7016	6943	7160	6980	141	2120	500	4820	10	1	28186941	1959	-13.26	0.56	12	0.19	-524.00	12387.00	9060	20220729	-23.29	6140	20221031	13.19	7750	-10.32	20230222	6230	11.56	20230103	9060	-23.29	20220729	6140	13.19	20221031	1.19	N	122990	500	140 억	1026713	N	N	51	N	N
69	20230719	130748	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6970	-120	5	-1.69	290973440	41571	70.44	7100	7110	6970	9210	4970	7090	6999.43	3.64	0	-12702	7303	7196	7123	7016	6943	7160	6980	141	2120	500	4820	10	1	28186941	1965	-13.30	0.56	12	0.15	-524.00	12387.00	9060	20220729	-23.07	6140	20221031	13.52	7750	-10.06	20230222	6230	11.88	20230103	9060	-23.07	20220729	6140	13.52	20221031	1.19	N	122990	500	140 억	1026713	N	N	51	N	N
70	20230719	120758	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6980	-110	5	-1.55	221098510	31562	53.48	7100	7110	6970	9210	4970	7090	7005.21	3.64	0	-8590	7303	7196	7123	7016	6943	7160	6980	141	2120	500	4820	10	1	28186941	1967	-13.32	0.56	12	0.11	-524.00	12387.00	9060	20220729	-22.96	6140	20221031	13.68	7750	-9.94	20230222	6230	12.04	20230103	9060	-22.96	20220729	6140	13.68	20221031	1.19	N	122990	500	140 억	1026713	N	N	51	N	N
71	20230719	110757	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6980	-110	5	-1.55	171332550	24439	41.41	7100	7110	6980	9210	4970	7090	7010.62	3.64	0	-8238	7303	7196	7123	7016	6943	7160	6980	141	2120	500	4820	10	1	28186941	1967	-13.32	0.56	12	0.09	-524.00	12387.00	9060	20220729	-22.96	6140	20221031	13.68	7750	-9.94	20230222	6230	12.04	20230103	9060	-22.96	20220729	6140	13.68	20221031	1.19	N	122990	500	140 억	1026713	N	N	51	N	N
72	20230719	100751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7020	-70	5	-0.99	84932980	12094	20.49	7100	7110	6990	9210	4970	7090	7022.74	3.64	0	505	7303	7196	7123	7016	6943	7160	6980	141	2120	500	4820	10	1	28186941	1979	-13.40	0.57	12	0.04	-524.00	12387.00	9060	20220729	-22.52	6140	20221031	14.33	7750	-9.42	20230222	6230	12.68	20230103	9060	-22.52	20220729	6140	14.33	20221031	1.19	N	122990	500	140 억	1026713	N	N	51	N	N
73	20230719	090751	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7030	-60	5	-0.85	11574500	1633	2.77	7100	7110	7030	9210	4970	7090	7087.88	3.64	0	-434	7303	7196	7123	7016	6943	7160	6980	141	2120	500	4820	10	1	28186941	1982	-13.42	0.57	12	0.01	-524.00	12387.00	9060	20220729	-22.41	6140	20221031	14.50	7750	-9.29	20230222	6230	12.84	20230103	9060	-22.41	20220729	6140	14.50	20221031	1.19	N	122990	500	140 억	1026713	N	N	51	N	N
74	20230718	160750	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7090	-60	5	-0.84	418006870	58853	85.88	7160	7230	7050	9290	5010	7150	7102.56	3.66	0	-6737	7330	7240	7150	7060	6970	7285	7105	141	2140	500	4860	10	1	28186941	1998	-13.53	0.57	12	0.21	-524.00	12387.00	9060	20220729	-21.74	6140	20221031	15.47	7750	-8.52	20230222	6230	13.80	20230103	9060	-21.74	20220729	6140	15.47	20221031	1.18	N	122990	500	140 억	1032983	N	N	51	N	N
75	20230718	150749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7080	-70	5	-0.98	285783090	40146	58.58	7160	7230	7060	9290	5010	7150	7118.59	3.66	0	-4010	7330	7240	7150	7060	6970	7285	7105	141	2140	500	4860	10	1	28186941	1996	-13.51	0.57	12	0.14	-524.00	12387.00	9060	20220729	-21.85	6140	20221031	15.31	7750	-8.65	20230222	6230	13.64	20230103	9060	-21.85	20220729	6140	15.31	20221031	1.18	N	122990	500	140 억	1032983	N	N	103	N	N
76	20230718	140745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7070	-80	5	-1.12	262048920	36794	53.69	7160	7230	7060	9290	5010	7150	7122.06	3.66	0	-3750	7330	7240	7150	7060	6970	7285	7105	141	2140	500	4860	10	1	28186941	1993	-13.49	0.57	12	0.13	-524.00	12387.00	9060	20220729	-21.96	6140	20221031	15.15	7750	-8.77	20230222	6230	13.48	20230103	9060	-21.96	20220729	6140	15.15	20221031	1.18	N	122990	500	140 억	1032983	N	N	103	N	N
77	20230718	130746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7080	-70	5	-0.98	243455460	34167	49.86	7160	7230	7060	9290	5010	7150	7125.46	3.66	0	-3294	7330	7240	7150	7060	6970	7285	7105	141	2140	500	4860	10	1	28186941	1996	-13.51	0.57	12	0.12	-524.00	12387.00	9060	20220729	-21.85	6140	20221031	15.31	7750	-8.65	20230222	6230	13.64	20230103	9060	-21.85	20220729	6140	15.31	20221031	1.18	N	122990	500	140 억	1032983	N	N	103	N	N
78	20230718	120753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7070	-80	5	-1.12	207043250	29016	42.34	7160	7230	7070	9290	5010	7150	7135.49	3.66	0	-3288	7330	7240	7150	7060	6970	7285	7105	141	2140	500	4860	10	1	28186941	1993	-13.49	0.57	12	0.10	-524.00	12387.00	9060	20220729	-21.96	6140	20221031	15.15	7750	-8.77	20230222	6230	13.48	20230103	9060	-21.96	20220729	6140	15.15	20221031	1.18	N	122990	500	140 억	1032983	N	N	103	N	N
79	20230718	110753	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7110	-40	5	-0.56	143593960	20073	29.29	7160	7230	7080	9290	5010	7150	7153.59	3.66	0	-3872	7330	7240	7150	7060	6970	7285	7105	141	2140	500	4860	10	1	28186941	2004	-13.57	0.57	12	0.07	-524.00	12387.00	9060	20220729	-21.52	6140	20221031	15.80	7750	-8.26	20230222	6230	14.13	20230103	9060	-21.52	20220729	6140	15.80	20221031	1.18	N	122990	500	140 억	1032983	N	N	103	N	N
80	20230718	100745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7140	-10	5	-0.14	77151310	10733	15.66	7160	7230	7130	9290	5010	7150	7188.23	3.66	0	308	7330	7240	7150	7060	6970	7285	7105	141	2140	500	4860	10	1	28186941	2013	-13.63	0.58	12	0.04	-524.00	12387.00	9060	20220729	-21.19	6140	20221031	16.29	7750	-7.87	20230222	6230	14.61	20230103	9060	-21.19	20220729	6140	16.29	20221031	1.18	N	122990	500	140 억	1032983	N	N	103	N	N
81	20230718	090744	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7230	80	2	1.12	23642730	3280	4.79	7160	7230	7160	9290	5010	7150	7208.15	3.66	0	2471	7330	7240	7150	7060	6970	7285	7105	141	2140	500	4860	10	1	28186941	2038	-13.80	0.58	12	0.01	-524.00	12387.00	9060	20220729	-20.20	6140	20221031	17.75	7750	-6.71	20230222	6230	16.05	20230103	9060	-20.20	20220729	6140	17.75	20221031	1.18	N	122990	500	140 억	1032983	N	N	103	N	N
82	20230717	160746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7150	80	2	1.13	487063790	68333	197.82	7070	7240	7060	9190	4950	7070	7127.80	3.58	0	16542	7230	7150	7100	7020	6970	7125	6995	141	2120	500	4800	10	1	28186941	2015	-13.65	0.58	12	0.24	-524.00	12387.00	9060	20220729	-21.08	6140	20221031	16.45	7750	-7.74	20230222	6230	14.77	20230103	9060	-21.08	20220729	6140	16.45	20221031	1.17	N	122990	500	140 억	1010315	N	N	92	N	N
83	20230717	150743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7150	80	2	1.13	468873840	65791	190.46	7070	7240	7060	9190	4950	7070	7126.72	3.58	0	15554	7230	7150	7100	7020	6970	7125	6995	141	2120	500	4800	10	1	28186941	2015	-13.65	0.58	12	0.23	-524.00	12387.00	9060	20220729	-21.08	6140	20221031	16.45	7750	-7.74	20230222	6230	14.77	20230103	9060	-21.08	20220729	6140	16.45	20221031	1.17	N	122990	500	140 억	1010315	N	N	1815	N	N
84	20230717	140745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7110	40	2	0.57	418313520	58716	169.98	7070	7240	7060	9190	4950	7070	7124.35	3.58	0	13588	7230	7150	7100	7020	6970	7125	6995	141	2120	500	4800	10	1	28186941	2004	-13.57	0.57	12	0.21	-524.00	12387.00	9060	20220729	-21.52	6140	20221031	15.80	7750	-8.26	20230222	6230	14.13	20230103	9060	-21.52	20220729	6140	15.80	20221031	1.17	N	122990	500	140 억	1010315	N	N	1815	N	N
85	20230717	130739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7080	10	2	0.14	365180390	51229	148.31	7070	7240	7060	9190	4950	7070	7128.39	3.58	0	14084	7230	7150	7100	7020	6970	7125	6995	141	2120	500	4800	10	1	28186941	1996	-13.51	0.57	12	0.18	-524.00	12387.00	9060	20220729	-21.85	6140	20221031	15.31	7750	-8.65	20230222	6230	13.64	20230103	9060	-21.85	20220729	6140	15.31	20221031	1.17	N	122990	500	140 억	1010315	N	N	1815	N	N
86	20230717	120749	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7110	40	2	0.57	329940570	46263	133.93	7070	7240	7060	9190	4950	7070	7131.85	3.58	0	13885	7230	7150	7100	7020	6970	7125	6995	141	2120	500	4800	10	1	28186941	2004	-13.57	0.57	12	0.16	-524.00	12387.00	9060	20220729	-21.52	6140	20221031	15.80	7750	-8.26	20230222	6230	14.13	20230103	9060	-21.52	20220729	6140	15.80	20221031	1.17	N	122990	500	140 억	1010315	N	N	1815	N	N
87	20230717	110739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7110	40	2	0.57	282073700	39535	114.45	7070	7240	7060	9190	4950	7070	7134.78	3.58	0	14287	7230	7150	7100	7020	6970	7125	6995	141	2120	500	4800	10	1	28186941	2004	-13.57	0.57	12	0.14	-524.00	12387.00	9060	20220729	-21.52	6140	20221031	15.80	7750	-8.26	20230222	6230	14.13	20230103	9060	-21.52	20220729	6140	15.80	20221031	1.17	N	122990	500	140 억	1010315	N	N	1815	N	N
88	20230717	100739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7170	100	2	1.41	164211170	23070	66.79	7070	7190	7060	9190	4950	7070	7117.95	3.58	0	11114	7230	7150	7100	7020	6970	7125	6995	141	2120	500	4800	10	1	28186941	2021	-13.68	0.58	12	0.08	-524.00	12387.00	9060	20220729	-20.86	6140	20221031	16.78	7750	-7.48	20230222	6230	15.09	20230103	9060	-20.86	20220729	6140	16.78	20221031	1.17	N	122990	500	140 억	1010315	N	N	1815	N	N
89	20230717	090739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7090	20	2	0.28	33481740	4735	13.71	7070	7110	7060	9190	4950	7070	7071.12	3.58	0	2364	7230	7150	7100	7020	6970	7125	6995	141	2120	500	4800	10	1	28186941	1998	-13.53	0.57	12	0.02	-524.00	12387.00	9060	20220729	-21.74	6140	20221031	15.47	7750	-8.52	20230222	6230	13.80	20230103	9060	-21.74	20220729	6140	15.47	20221031	1.17	N	122990	500	140 억	1010315	N	N	1815	N	N
90	20230714	160738	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7070	-80	5	-1.12	244764830	34518	74.20	7180	7180	7050	9290	5010	7150	7091.08	3.58	0	547	7356	7252	7186	7082	7016	7220	7050	141	2140	500	4860	10	1	28186941	1993	-13.49	0.57	12	0.12	-524.00	12387.00	9060	20220729	-21.96	6140	20221031	15.15	7750	-8.77	20230222	6230	13.48	20230103	9060	-21.96	20220729	6140	15.15	20221031	1.19	N	122990	500	140 억	1009716	N	N	1815	N	N
91	20230714	150742	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7100	-50	5	-0.70	217745840	30699	65.99	7180	7180	7050	9290	5010	7150	7092.93	3.58	0	490	7356	7252	7186	7082	7016	7220	7050	141	2140	500	4860	10	1	28186941	2001	-13.55	0.57	12	0.11	-524.00	12387.00	9060	20220729	-21.63	6140	20221031	15.64	7750	-8.39	20230222	6230	13.96	20230103	9060	-21.63	20220729	6140	15.64	20221031	1.19	N	122990	500	140 억	1009716	N	N	2065	N	N
92	20230714	140746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7090	-60	5	-0.84	198377400	27968	60.12	7180	7180	7050	9290	5010	7150	7093.01	3.58	0	490	7356	7252	7186	7082	7016	7220	7050	141	2140	500	4860	10	1	28186941	1998	-13.53	0.57	12	0.10	-524.00	12387.00	9060	20220729	-21.74	6140	20221031	15.47	7750	-8.52	20230222	6230	13.80	20230103	9060	-21.74	20220729	6140	15.47	20221031	1.19	N	122990	500	140 억	1009716	N	N	2065	N	N
93	20230714	130735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7090	-60	5	-0.84	171328920	24158	51.93	7180	7180	7050	9290	5010	7150	7092.02	3.58	0	298	7356	7252	7186	7082	7016	7220	7050	141	2140	500	4860	10	1	28186941	1998	-13.53	0.57	12	0.09	-524.00	12387.00	9060	20220729	-21.74	6140	20221031	15.47	7750	-8.52	20230222	6230	13.80	20230103	9060	-21.74	20220729	6140	15.47	20221031	1.19	N	122990	500	140 억	1009716	N	N	2065	N	N
94	20230714	120736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7090	-60	5	-0.84	149127990	21029	45.20	7180	7180	7050	9290	5010	7150	7091.54	3.58	0	-345	7356	7252	7186	7082	7016	7220	7050	141	2140	500	4860	10	1	28186941	1998	-13.53	0.57	12	0.07	-524.00	12387.00	9060	20220729	-21.74	6140	20221031	15.47	7750	-8.52	20230222	6230	13.80	20230103	9060	-21.74	20220729	6140	15.47	20221031	1.19	N	122990	500	140 억	1009716	N	N	2065	N	N
95	20230714	110743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7100	-50	5	-0.70	101495770	14295	30.73	7180	7180	7070	9290	5010	7150	7100.09	3.58	0	-1217	7356	7252	7186	7082	7016	7220	7050	141	2140	500	4860	10	1	28186941	2001	-13.55	0.57	12	0.05	-524.00	12387.00	9060	20220729	-21.63	6140	20221031	15.64	7750	-8.39	20230222	6230	13.96	20230103	9060	-21.63	20220729	6140	15.64	20221031	1.19	N	122990	500	140 억	1009716	N	N	2065	N	N
96	20230714	100745	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7110	-40	5	-0.56	49083070	6901	14.83	7180	7180	7080	9290	5010	7150	7112.46	3.58	0	-1002	7356	7252	7186	7082	7016	7220	7050	141	2140	500	4860	10	1	28186941	2004	-13.57	0.57	12	0.02	-524.00	12387.00	9060	20220729	-21.52	6140	20221031	15.80	7750	-8.26	20230222	6230	14.13	20230103	9060	-21.52	20220729	6140	15.80	20221031	1.19	N	122990	500	140 억	1009716	N	N	2065	N	N
97	20230714	090741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7130	-20	5	-0.28	4210580	589	1.27	7180	7180	7130	9290	5010	7150	7148.69	3.58	0	-288	7356	7252	7186	7082	7016	7220	7050	141	2140	500	4860	10	1	28186941	2010	-13.61	0.58	12	0.00	-524.00	12387.00	9060	20220729	-21.30	6140	20221031	16.12	7750	-8.00	20230222	6230	14.45	20230103	9060	-21.30	20220729	6140	16.12	20221031	1.19	N	122990	500	140 억	1009716	N	N	2065	N	N
98	20230713	160738	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7150	-50	5	-0.69	334165720	46500	144.60	7200	7290	7120	9360	5040	7200	7186.38	3.57	0	4028	7386	7292	7196	7102	7006	7245	7055	141	2160	500	4890	10	1	28186941	2015	-13.65	0.58	12	0.16	-524.00	12387.00	9060	20220729	-21.08	6140	20221031	16.45	7750	-7.74	20230222	6230	14.77	20230103	9060	-21.08	20220729	6140	16.45	20221031	1.14	N	122990	500	140 억	1005424	N	N	2065	N	N
99	20230713	150733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7160	-40	5	-0.56	308701290	42943	133.54	7200	7290	7120	9360	5040	7200	7188.63	3.57	0	4353	7386	7292	7196	7102	7006	7245	7055	141	2160	500	4890	10	1	28186941	2018	-13.66	0.58	12	0.15	-524.00	12387.00	9060	20220729	-20.97	6140	20221031	16.61	7750	-7.61	20230222	6230	14.93	20230103	9060	-20.97	20220729	6140	16.61	20221031	1.14	N	122990	500	140 억	1005424	N	N	150	N	N
100	20230713	140732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7140	-60	5	-0.83	250908680	34843	108.35	7200	7290	7140	9360	5040	7200	7201.12	3.57	0	3033	7386	7292	7196	7102	7006	7245	7055	141	2160	500	4890	10	1	28186941	2013	-13.63	0.58	12	0.12	-524.00	12387.00	9060	20220729	-21.19	6140	20221031	16.29	7750	-7.87	20230222	6230	14.61	20230103	9060	-21.19	20220729	6140	16.29	20221031	1.14	N	122990	500	140 억	1005424	N	N	150	N	N
101	20230713	130735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7210	10	2	0.14	185586080	25710	79.95	7200	7290	7160	9360	5040	7200	7218.44	3.57	0	95	7386	7292	7196	7102	7006	7245	7055	141	2160	500	4890	10	1	28186941	2032	-13.76	0.58	12	0.09	-524.00	12387.00	9060	20220729	-20.42	6140	20221031	17.43	7750	-6.97	20230222	6230	15.73	20230103	9060	-20.42	20220729	6140	17.43	20221031	1.14	N	122990	500	140 억	1005424	N	N	150	N	N
102	20230713	120731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7220	20	2	0.28	183625770	25438	79.10	7200	7290	7160	9360	5040	7200	7218.56	3.57	0	205	7386	7292	7196	7102	7006	7245	7055	141	2160	500	4890	10	1	28186941	2035	-13.78	0.58	12	0.09	-524.00	12387.00	9060	20220729	-20.31	6140	20221031	17.59	7750	-6.84	20230222	6230	15.89	20230103	9060	-20.31	20220729	6140	17.59	20221031	1.14	N	122990	500	140 억	1005424	N	N	150	N	N
103	20230713	110735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7290	90	2	1.25	90831280	12551	39.03	7200	7290	7160	9360	5040	7200	7236.98	3.57	0	-1660	7386	7292	7196	7102	7006	7245	7055	141	2160	500	4890	10	1	28186941	2055	-13.91	0.59	12	0.04	-524.00	12387.00	9060	20220729	-19.54	6140	20221031	18.73	7750	-5.94	20230222	6230	17.01	20230103	9060	-19.54	20220729	6140	18.73	20221031	1.14	N	122990	500	140 억	1005424	N	N	150	N	N
104	20230713	100731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7250	50	2	0.69	57907880	8016	24.93	7200	7260	7160	9360	5040	7200	7224.04	3.57	0	-1916	7386	7292	7196	7102	7006	7245	7055	141	2160	500	4890	10	1	28186941	2044	-13.84	0.59	12	0.03	-524.00	12387.00	9060	20220729	-19.98	6140	20221031	18.08	7750	-6.45	20230222	6230	16.37	20230103	9060	-19.98	20220729	6140	18.08	20221031	1.14	N	122990	500	140 억	1005424	N	N	150	N	N
105	20230713	090717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7210	10	2	0.14	1143080	159	0.49	7200	7210	7160	9360	5040	7200	7189.18	3.57	0	-41	7386	7292	7196	7102	7006	7245	7055	141	2160	500	4890	10	1	28186941	2032	-13.76	0.58	12	0.00	-524.00	12387.00	9060	20220729	-20.42	6140	20221031	17.43	7750	-6.97	20230222	6230	15.73	20230103	9060	-20.42	20220729	6140	17.43	20221031	1.14	N	122990	500	140 억	1005424	N	N	150	N	N
106	20230712	160729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7200	-70	5	-0.96	230609970	32155	84.18	7270	7290	7100	9450	5090	7270	7171.75	3.56	0	1303	7570	7420	7240	7090	6910	7495	7165	141	2180	500	4940	10	1	28186941	2029	-13.74	0.58	12	0.11	-524.00	12387.00	9060	20220729	-20.53	6140	20221031	17.26	7750	-7.10	20230222	6230	15.57	20230103	9060	-20.53	20220729	6140	17.26	20221031	1.13	N	122990	500	140 억	1003827	N	N	150	N	N
107	20230712	150725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7180	-90	5	-1.24	222363070	31008	81.18	7270	7290	7100	9450	5090	7270	7171.15	3.56	0	1334	7570	7420	7240	7090	6910	7495	7165	141	2180	500	4940	10	1	28186941	2024	-13.70	0.58	12	0.11	-524.00	12387.00	9060	20220729	-20.75	6140	20221031	16.94	7750	-7.35	20230222	6230	15.25	20230103	9060	-20.75	20220729	6140	16.94	20221031	1.13	N	122990	500	140 억	1003827	N	N	0	N	N
108	20230712	140723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7180	-90	5	-1.24	219205330	30568	80.03	7270	7290	7100	9450	5090	7270	7171.07	3.56	0	1411	7570	7420	7240	7090	6910	7495	7165	141	2180	500	4940	10	1	28186941	2024	-13.70	0.58	12	0.11	-524.00	12387.00	9060	20220729	-20.75	6140	20221031	16.94	7750	-7.35	20230222	6230	15.25	20230103	9060	-20.75	20220729	6140	16.94	20221031	1.13	N	122990	500	140 억	1003827	N	N	0	N	N
109	20230712	130725	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7190	-80	5	-1.10	214298360	29885	78.24	7270	7290	7100	9450	5090	7270	7170.77	3.56	0	1404	7570	7420	7240	7090	6910	7495	7165	141	2180	500	4940	10	1	28186941	2027	-13.72	0.58	12	0.11	-524.00	12387.00	9060	20220729	-20.64	6140	20221031	17.10	7750	-7.23	20230222	6230	15.41	20230103	9060	-20.64	20220729	6140	17.10	20221031	1.13	N	122990	500	140 억	1003827	N	N	0	N	N
110	20230712	120727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7160	-110	5	-1.51	209239340	29180	76.39	7270	7290	7100	9450	5090	7270	7170.64	3.56	0	1398	7570	7420	7240	7090	6910	7495	7165	141	2180	500	4940	10	1	28186941	2018	-13.66	0.58	12	0.10	-524.00	12387.00	9060	20220729	-20.97	6140	20221031	16.61	7750	-7.61	20230222	6230	14.93	20230103	9060	-20.97	20220729	6140	16.61	20221031	1.13	N	122990	500	140 억	1003827	N	N	0	N	N
111	20230712	110727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7150	-120	5	-1.65	204289520	28489	74.58	7270	7290	7100	9450	5090	7270	7170.82	3.56	0	1392	7570	7420	7240	7090	6910	7495	7165	141	2180	500	4940	10	1	28186941	2015	-13.65	0.58	12	0.10	-524.00	12387.00	9060	20220729	-21.08	6140	20221031	16.45	7750	-7.74	20230222	6230	14.77	20230103	9060	-21.08	20220729	6140	16.45	20221031	1.13	N	122990	500	140 억	1003827	N	N	0	N	N
112	20230712	100727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7140	-130	5	-1.79	175844730	24511	64.17	7270	7290	7100	9450	5090	7270	7174.11	3.56	0	1260	7570	7420	7240	7090	6910	7495	7165	141	2180	500	4940	10	1	28186941	2013	-13.63	0.58	12	0.09	-524.00	12387.00	9060	20220729	-21.19	6140	20221031	16.29	7750	-7.87	20230222	6230	14.61	20230103	9060	-21.19	20220729	6140	16.29	20221031	1.13	N	122990	500	140 억	1003827	N	N	0	N	N
113	20230712	090728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7220	-50	5	-0.69	10032080	1385	3.63	7270	7290	7220	9450	5090	7270	7243.38	3.56	0	54	7570	7420	7240	7090	6910	7495	7165	141	2180	500	4940	10	1	28186941	2035	-13.78	0.58	12	0.00	-524.00	12387.00	9060	20220729	-20.31	6140	20221031	17.59	7750	-6.84	20230222	6230	15.89	20230103	9060	-20.31	20220729	6140	17.59	20221031	1.13	N	122990	500	140 억	1003827	N	N	0	N	N
114	20230711	160717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7270	170	2	2.39	275381310	38152	122.11	7060	7390	7060	9230	4970	7100	7217.85	3.57	0	-1805	7306	7202	7096	6992	6886	7150	6940	141	2130	500	4820	10	1	28186941	2049	-13.87	0.59	12	0.14	-524.00	12387.00	9060	20220729	-19.76	6140	20221031	18.40	7750	-6.19	20230222	6230	16.69	20230103	9060	-19.76	20220729	6140	18.40	20221031	1.12	N	122990	500	140 억	1005680	N	N	16	N	N
115	20230711	150715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7270	170	2	2.39	265176450	36748	117.62	7060	7390	7060	9230	4970	7100	7216.08	3.57	0	-1889	7306	7202	7096	6992	6886	7150	6940	141	2130	500	4820	10	1	28186941	2049	-13.87	0.59	12	0.13	-524.00	12387.00	9060	20220729	-19.76	6140	20221031	18.40	7750	-6.19	20230222	6230	16.69	20230103	9060	-19.76	20220729	6140	18.40	20221031	1.12	N	122990	500	140 억	1005680	N	N	16	N	N
116	20230711	140711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7260	160	2	2.25	225478360	31271	100.09	7060	7390	7060	9230	4970	7100	7210.46	3.57	0	-1833	7306	7202	7096	6992	6886	7150	6940	141	2130	500	4820	10	1	28186941	2046	-13.85	0.59	12	0.11	-524.00	12387.00	9060	20220729	-19.87	6140	20221031	18.24	7750	-6.32	20230222	6230	16.53	20230103	9060	-19.87	20220729	6140	18.24	20221031	1.12	N	122990	500	140 억	1005680	N	N	16	N	N
117	20230711	130703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7150	50	2	0.70	92927770	12981	41.55	7060	7200	7060	9230	4970	7100	7158.75	3.57	0	-129	7306	7202	7096	6992	6886	7150	6940	141	2130	500	4820	10	1	28186941	2015	-13.65	0.58	12	0.05	-524.00	12387.00	9060	20220729	-21.08	6140	20221031	16.45	7750	-7.74	20230222	6230	14.77	20230103	9060	-21.08	20220729	6140	16.45	20221031	1.12	N	122990	500	140 억	1005680	N	N	16	N	N
118	20230711	120720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7180	80	2	1.13	81755800	11418	36.54	7060	7200	7060	9230	4970	7100	7160.26	3.57	0	-225	7306	7202	7096	6992	6886	7150	6940	141	2130	500	4820	10	1	28186941	2024	-13.70	0.58	12	0.04	-524.00	12387.00	9060	20220729	-20.75	6140	20221031	16.94	7750	-7.35	20230222	6230	15.25	20230103	9060	-20.75	20220729	6140	16.94	20221031	1.12	N	122990	500	140 억	1005680	N	N	16	N	N
119	20230711	110723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7170	70	2	0.99	70865110	9899	31.68	7060	7180	7060	9230	4970	7100	7158.82	3.57	0	72	7306	7202	7096	6992	6886	7150	6940	141	2130	500	4820	10	1	28186941	2021	-13.68	0.58	12	0.04	-524.00	12387.00	9060	20220729	-20.86	6140	20221031	16.78	7750	-7.48	20230222	6230	15.09	20230103	9060	-20.86	20220729	6140	16.78	20221031	1.12	N	122990	500	140 억	1005680	N	N	16	N	N
120	20230711	100721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7140	40	2	0.56	64888580	9063	29.01	7060	7180	7060	9230	4970	7100	7159.72	3.57	0	-82	7306	7202	7096	6992	6886	7150	6940	141	2130	500	4820	10	1	28186941	2013	-13.63	0.58	12	0.03	-524.00	12387.00	9060	20220729	-21.19	6140	20221031	16.29	7750	-7.87	20230222	6230	14.61	20230103	9060	-21.19	20220729	6140	16.29	20221031	1.12	N	122990	500	140 억	1005680	N	N	16	N	N
121	20230711	090719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7100	0	3	0.00	106060	15	0.05	7060	7100	7060	9230	4970	7100	7070.67	3.57	0	0	7306	7202	7096	6992	6886	7150	6940	141	2130	500	4820	10	1	28186941	2001	-13.55	0.57	12	0.00	-524.00	12387.00	9060	20220729	-21.63	6140	20221031	15.64	7750	-8.39	20230222	6230	13.96	20230103	9060	-21.63	20220729	6140	15.64	20221031	1.12	N	122990	500	140 억	1005680	N	N	16	N	N
122	20230710	160714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7100	-50	5	-0.70	219647970	31174	83.39	7200	7200	6990	9290	5010	7150	7045.85	3.55	0	4632	7363	7256	7103	6996	6843	7310	7050	141	2140	500	4860	10	1	28186941	2001	-13.55	0.57	12	0.11	-524.00	12387.00	9060	20220729	-21.63	6140	20221031	15.64	7750	-8.39	20230222	6230	13.96	20230103	9060	-21.63	20220729	6140	15.64	20221031	1.12	N	122990	500	140 억	1001048	N	N	16	N	N
123	20230710	150715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7050	-100	5	-1.40	188014890	26688	71.39	7200	7200	6990	9290	5010	7150	7044.92	3.55	0	4589	7363	7256	7103	6996	6843	7310	7050	141	2140	500	4860	10	1	28186941	1987	-13.45	0.57	12	0.09	-524.00	12387.00	9060	20220729	-22.19	6140	20221031	14.82	7750	-9.03	20230222	6230	13.16	20230103	9060	-22.19	20220729	6140	14.82	20221031	1.12	N	122990	500	140 억	1001048	N	N	7	N	N
124	20230710	140708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7080	-70	5	-0.98	148959990	21137	56.54	7200	7200	6990	9290	5010	7150	7047.36	3.55	0	4323	7363	7256	7103	6996	6843	7310	7050	141	2140	500	4860	10	1	28186941	1996	-13.51	0.57	12	0.07	-524.00	12387.00	9060	20220729	-21.85	6140	20221031	15.31	7750	-8.65	20230222	6230	13.64	20230103	9060	-21.85	20220729	6140	15.31	20221031	1.12	N	122990	500	140 억	1001048	N	N	7	N	N
125	20230710	130700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7090	-60	5	-0.84	131384880	18648	49.88	7200	7200	6990	9290	5010	7150	7045.52	3.55	0	3357	7363	7256	7103	6996	6843	7310	7050	141	2140	500	4860	10	1	28186941	1998	-13.53	0.57	12	0.07	-524.00	12387.00	9060	20220729	-21.74	6140	20221031	15.47	7750	-8.52	20230222	6230	13.80	20230103	9060	-21.74	20220729	6140	15.47	20221031	1.12	N	122990	500	140 억	1001048	N	N	7	N	N
126	20230710	120717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7070	-80	5	-1.12	117687540	16716	44.71	7200	7200	6990	9290	5010	7150	7040.41	3.55	0	3259	7363	7256	7103	6996	6843	7310	7050	141	2140	500	4860	10	1	28186941	1993	-13.49	0.57	12	0.06	-524.00	12387.00	9060	20220729	-21.96	6140	20221031	15.15	7750	-8.77	20230222	6230	13.48	20230103	9060	-21.96	20220729	6140	15.15	20221031	1.12	N	122990	500	140 억	1001048	N	N	7	N	N
127	20230710	110715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7090	-60	5	-0.84	114354570	16246	43.46	7200	7200	6990	9290	5010	7150	7038.94	3.55	0	3104	7363	7256	7103	6996	6843	7310	7050	141	2140	500	4860	10	1	28186941	1998	-13.53	0.57	12	0.06	-524.00	12387.00	9060	20220729	-21.74	6140	20221031	15.47	7750	-8.52	20230222	6230	13.80	20230103	9060	-21.74	20220729	6140	15.47	20221031	1.12	N	122990	500	140 억	1001048	N	N	7	N	N
128	20230710	100716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7070	-80	5	-1.12	88961390	12664	33.87	7200	7200	6990	9290	5010	7150	7024.75	3.55	0	3943	7363	7256	7103	6996	6843	7310	7050	141	2140	500	4860	10	1	28186941	1993	-13.49	0.57	12	0.04	-524.00	12387.00	9060	20220729	-21.96	6140	20221031	15.15	7750	-8.77	20230222	6230	13.48	20230103	9060	-21.96	20220729	6140	15.15	20221031	1.12	N	122990	500	140 억	1001048	N	N	7	N	N
129	20230710	090710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7030	-120	5	-1.68	11562660	1624	4.34	7200	7200	7030	9290	5010	7150	7119.86	3.55	0	-1008	7363	7256	7103	6996	6843	7310	7050	141	2140	500	4860	10	1	28186941	1982	-13.42	0.57	12	0.01	-524.00	12387.00	9060	20220729	-22.41	6140	20221031	14.50	7750	-9.29	20230222	6230	12.84	20230103	9060	-22.41	20220729	6140	14.50	20221031	1.12	N	122990	500	140 억	1001048	N	N	7	N	N
130	20230707	160707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7150	80	2	1.13	265102200	37367	80.76	6980	7210	6950	9190	4950	7070	7094.53	3.55	0	-297	7296	7182	7056	6942	6816	7120	6880	141	2120	500	4800	10	1	28186941	2015	-13.65	0.58	12	0.13	-524.00	12387.00	9060	20220729	-21.08	6140	20221031	16.45	7750	-7.74	20230222	6230	14.77	20230103	9060	-21.08	20220729	6140	16.45	20221031	1.09	N	122990	500	140 억	1001345	N	N	7	N	N
131	20230707	150707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7100	30	2	0.42	242413440	34174	73.86	6980	7210	6950	9190	4950	7070	7093.51	3.55	0	-1130	7296	7182	7056	6942	6816	7120	6880	141	2120	500	4800	10	1	28186941	2001	-13.55	0.57	12	0.12	-524.00	12387.00	9060	20220729	-21.63	6140	20221031	15.64	7750	-8.39	20230222	6230	13.96	20230103	9060	-21.63	20220729	6140	15.64	20221031	1.09	N	122990	500	140 억	1001345	N	N	3	N	N
132	20230707	140721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7090	20	2	0.28	213070100	30043	64.93	6980	7210	6950	9190	4950	7070	7092.17	3.55	0	-1787	7296	7182	7056	6942	6816	7120	6880	141	2120	500	4800	10	1	28186941	1998	-13.53	0.57	12	0.11	-524.00	12387.00	9060	20220729	-21.74	6140	20221031	15.47	7750	-8.52	20230222	6230	13.80	20230103	9060	-21.74	20220729	6140	15.47	20221031	1.09	N	122990	500	140 억	1001345	N	N	3	N	N
133	20230707	130713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7190	120	2	1.70	175586270	24786	53.57	6980	7210	6950	9190	4950	7070	7084.09	3.55	0	-1767	7296	7182	7056	6942	6816	7120	6880	141	2120	500	4800	10	1	28186941	2027	-13.72	0.58	12	0.09	-524.00	12387.00	9060	20220729	-20.64	6140	20221031	17.10	7750	-7.23	20230222	6230	15.41	20230103	9060	-20.64	20220729	6140	17.10	20221031	1.09	N	122990	500	140 억	1001345	N	N	3	N	N
134	20230707	120715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7060	-10	5	-0.14	94641150	13486	29.15	6980	7080	6950	9190	4950	7070	7017.73	3.55	0	-558	7296	7182	7056	6942	6816	7120	6880	141	2120	500	4800	10	1	28186941	1990	-13.47	0.57	12	0.05	-524.00	12387.00	9060	20220729	-22.08	6140	20221031	14.98	7750	-8.90	20230222	6230	13.32	20230103	9060	-22.08	20220729	6140	14.98	20221031	1.09	N	122990	500	140 억	1001345	N	N	3	N	N
135	20230707	110717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7020	-50	5	-0.71	67801440	9678	20.92	6980	7060	6950	9190	4950	7070	7005.73	3.55	0	-967	7296	7182	7056	6942	6816	7120	6880	141	2120	500	4800	10	1	28186941	1979	-13.40	0.57	12	0.03	-524.00	12387.00	9060	20220729	-22.52	6140	20221031	14.33	7750	-9.42	20230222	6230	12.68	20230103	9060	-22.52	20220729	6140	14.33	20221031	1.09	N	122990	500	140 억	1001345	N	N	3	N	N
136	20230707	100709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7010	-60	5	-0.85	49155180	7025	15.18	6980	7060	6950	9190	4950	7070	6997.18	3.55	0	6	7296	7182	7056	6942	6816	7120	6880	141	2120	500	4800	10	1	28186941	1976	-13.38	0.57	12	0.02	-524.00	12387.00	9060	20220729	-22.63	6140	20221031	14.17	7750	-9.55	20230222	6230	12.52	20230103	9060	-22.63	20220729	6140	14.17	20221031	1.09	N	122990	500	140 억	1001345	N	N	3	N	N
137	20230707	090709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7030	-40	5	-0.57	7804880	1116	2.41	6980	7040	6980	9190	4950	7070	6993.62	3.55	0	12	7296	7182	7056	6942	6816	7120	6880	141	2120	500	4800	10	1	28186941	1982	-13.42	0.57	12	0.00	-524.00	12387.00	9060	20220729	-22.41	6140	20221031	14.50	7750	-9.29	20230222	6230	12.84	20230103	9060	-22.41	20220729	6140	14.50	20221031	1.09	N	122990	500	140 억	1001345	N	N	3	N	N
138	20230706	160708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7070	-60	5	-0.84	326672260	46193	84.56	7110	7170	6930	9260	5000	7130	7071.91	3.52	0	11869	7323	7226	7143	7046	6963	7185	7005	141	2130	500	4840	10	1	28186941	1993	-13.49	0.57	12	0.16	-524.00	12387.00	9060	20220729	-21.96	6140	20221031	15.15	7750	-8.77	20230222	6230	13.48	20230103	9060	-21.96	20220729	6140	15.15	20221031	1.05	N	122990	500	140 억	990880	N	N	3	N	N
139	20230706	150709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7050	-80	5	-1.12	300648980	42502	77.80	7110	7170	6930	9260	5000	7130	7073.76	3.52	0	11885	7323	7226	7143	7046	6963	7185	7005	141	2130	500	4840	10	1	28186941	1987	-13.45	0.57	12	0.15	-524.00	12387.00	9060	20220729	-22.19	6140	20221031	14.82	7750	-9.03	20230222	6230	13.16	20230103	9060	-22.19	20220729	6140	14.82	20221031	1.05	N	122990	500	140 억	990880	N	N	166	N	N
140	20230706	140710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7040	-90	5	-1.26	261308100	36918	67.58	7110	7170	6930	9260	5000	7130	7078.07	3.52	0	10003	7323	7226	7143	7046	6963	7185	7005	141	2130	500	4840	10	1	28186941	1984	-13.44	0.57	12	0.13	-524.00	12387.00	9060	20220729	-22.30	6140	20221031	14.66	7750	-9.16	20230222	6230	13.00	20230103	9060	-22.30	20220729	6140	14.66	20221031	1.05	N	122990	500	140 억	990880	N	N	166	N	N
141	20230706	130710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7120	-10	5	-0.14	153426380	21565	39.47	7110	7170	7020	9260	5000	7130	7114.60	3.52	0	6802	7323	7226	7143	7046	6963	7185	7005	141	2130	500	4840	10	1	28186941	2007	-13.59	0.57	12	0.08	-524.00	12387.00	9060	20220729	-21.41	6140	20221031	15.96	7750	-8.13	20230222	6230	14.29	20230103	9060	-21.41	20220729	6140	15.96	20221031	1.05	N	122990	500	140 억	990880	N	N	166	N	N
142	20230706	120707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7170	40	2	0.56	117081840	16464	30.14	7110	7170	7020	9260	5000	7130	7111.38	3.52	0	3849	7323	7226	7143	7046	6963	7185	7005	141	2130	500	4840	10	1	28186941	2021	-13.68	0.58	12	0.06	-524.00	12387.00	9060	20220729	-20.86	6140	20221031	16.78	7750	-7.48	20230222	6230	15.09	20230103	9060	-20.86	20220729	6140	16.78	20221031	1.05	N	122990	500	140 억	990880	N	N	166	N	N
143	20230706	110713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7160	30	2	0.42	94329850	13281	24.31	7110	7170	7020	9260	5000	7130	7102.62	3.52	0	3967	7323	7226	7143	7046	6963	7185	7005	141	2130	500	4840	10	1	28186941	2018	-13.66	0.58	12	0.05	-524.00	12387.00	9060	20220729	-20.97	6140	20221031	16.61	7750	-7.61	20230222	6230	14.93	20230103	9060	-20.97	20220729	6140	16.61	20221031	1.05	N	122990	500	140 억	990880	N	N	166	N	N
144	20230706	100708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7110	-20	5	-0.28	67907480	9575	17.53	7110	7170	7020	9260	5000	7130	7092.17	3.52	0	2267	7323	7226	7143	7046	6963	7185	7005	141	2130	500	4840	10	1	28186941	2004	-13.57	0.57	12	0.03	-524.00	12387.00	9060	20220729	-21.52	6140	20221031	15.80	7750	-8.26	20230222	6230	14.13	20230103	9060	-21.52	20220729	6140	15.80	20221031	1.05	N	122990	500	140 억	990880	N	N	166	N	N
145	20230706	090707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7090	-40	5	-0.56	6795410	957	1.75	7110	7120	7090	9260	5000	7130	7100.74	3.52	0	-429	7323	7226	7143	7046	6963	7185	7005	141	2130	500	4840	10	1	28186941	1998	-13.53	0.57	12	0.00	-524.00	12387.00	9060	20220729	-21.74	6140	20221031	15.47	7750	-8.52	20230222	6230	13.80	20230103	9060	-21.74	20220729	6140	15.47	20221031	1.05	N	122990	500	140 억	990880	N	N	166	N	N
146	20230705	160705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7130	-70	5	-0.97	387631150	54278	114.40	7210	7240	7060	9360	5040	7200	7141.59	3.55	0	-9455	7453	7326	7263	7136	7073	7295	7105	141	2160	500	4890	10	1	28186941	2010	-13.61	0.58	12	0.19	-524.00	12387.00	9060	20220729	-21.30	6140	20221031	16.12	7750	-8.00	20230222	6230	14.45	20230103	9060	-21.30	20220729	6140	16.12	20221031	1.05	N	122990	500	140 억	999574	N	N	166	N	N
147	20230705	150702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7150	-50	5	-0.69	273297210	38166	80.44	7210	7240	7080	9360	5040	7200	7160.75	3.55	0	-6173	7453	7326	7263	7136	7073	7295	7105	141	2160	500	4890	10	1	28186941	2015	-13.65	0.58	12	0.14	-524.00	12387.00	9060	20220729	-21.08	6140	20221031	16.45	7750	-7.74	20230222	6230	14.77	20230103	9060	-21.08	20220729	6140	16.45	20221031	1.05	N	122990	500	140 억	999574	N	N	133	N	N
148	20230705	140656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7110	-90	5	-1.25	236877280	33044	69.64	7210	7240	7100	9360	5040	7200	7168.54	3.55	0	-6023	7453	7326	7263	7136	7073	7295	7105	141	2160	500	4890	10	1	28186941	2004	-13.57	0.57	12	0.12	-524.00	12387.00	9060	20220729	-21.52	6140	20221031	15.80	7750	-8.26	20230222	6230	14.13	20230103	9060	-21.52	20220729	6140	15.80	20221031	1.05	N	122990	500	140 억	999574	N	N	133	N	N
149	20230705	130657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7170	-30	5	-0.42	174146170	24242	51.09	7210	7240	7150	9360	5040	7200	7183.66	3.55	0	-5889	7453	7326	7263	7136	7073	7295	7105	141	2160	500	4890	10	1	28186941	2021	-13.68	0.58	12	0.09	-524.00	12387.00	9060	20220729	-20.86	6140	20221031	16.78	7750	-7.48	20230222	6230	15.09	20230103	9060	-20.86	20220729	6140	16.78	20221031	1.05	N	122990	500	140 억	999574	N	N	133	N	N
150	20230705	120657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7160	-40	5	-0.56	149936540	20863	43.97	7210	7240	7150	9360	5040	7200	7186.72	3.55	0	-5021	7453	7326	7263	7136	7073	7295	7105	141	2160	500	4890	10	1	28186941	2018	-13.66	0.58	12	0.07	-524.00	12387.00	9060	20220729	-20.97	6140	20221031	16.61	7750	-7.61	20230222	6230	14.93	20230103	9060	-20.97	20220729	6140	16.61	20221031	1.05	N	122990	500	140 억	999574	N	N	133	N	N
151	20230705	110704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7150	-50	5	-0.69	144864600	20154	42.48	7210	7240	7150	9360	5040	7200	7187.88	3.55	0	-4878	7453	7326	7263	7136	7073	7295	7105	141	2160	500	4890	10	1	28186941	2015	-13.65	0.58	12	0.07	-524.00	12387.00	9060	20220729	-21.08	6140	20221031	16.45	7750	-7.74	20230222	6230	14.77	20230103	9060	-21.08	20220729	6140	16.45	20221031	1.05	N	122990	500	140 억	999574	N	N	133	N	N
152	20230705	100658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7220	20	2	0.28	51833690	7205	15.19	7210	7240	7170	9360	5040	7200	7194.13	3.55	0	451	7453	7326	7263	7136	7073	7295	7105	141	2160	500	4890	10	1	28186941	2035	-13.78	0.58	12	0.03	-524.00	12387.00	9060	20220729	-20.31	6140	20221031	17.59	7750	-6.84	20230222	6230	15.89	20230103	9060	-20.31	20220729	6140	17.59	20221031	1.05	N	122990	500	140 억	999574	N	N	133	N	N
153	20230705	090656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7200	0	3	0.00	4972930	690	1.45	7210	7230	7200	9360	5040	7200	7207.14	3.55	0	-296	7453	7326	7263	7136	7073	7295	7105	141	2160	500	4890	10	1	28186941	2029	-13.74	0.58	12	0.00	-524.00	12387.00	9060	20220729	-20.53	6140	20221031	17.26	7750	-7.10	20230222	6230	15.57	20230103	9060	-20.53	20220729	6140	17.26	20221031	1.05	N	122990	500	140 억	999574	N	N	133	N	N
154	20230704	160655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7200	-190	5	-2.57	340799670	47027	188.50	7390	7390	7200	9600	5180	7390	7246.99	3.56	0	-5146	7503	7446	7373	7316	7243	7410	7280	141	2210	500	5020	10	1	28186941	2029	-13.74	0.58	12	0.17	-524.00	12387.00	9060	20220729	-20.53	6140	20221031	17.26	7750	-7.10	20230222	6230	15.57	20230103	9060	-20.53	20220729	6140	17.26	20221031	1.06	N	122990	500	140 억	1004721	N	N	133	N	N
155	20230704	150647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7230	-160	5	-2.17	263187200	36262	145.35	7390	7390	7200	9600	5180	7390	7257.93	3.56	0	-4826	7503	7446	7373	7316	7243	7410	7280	141	2210	500	5020	10	1	28186941	2038	-13.80	0.58	12	0.13	-524.00	12387.00	9060	20220729	-20.20	6140	20221031	17.75	7750	-6.71	20230222	6230	16.05	20230103	9060	-20.20	20220729	6140	17.75	20221031	1.06	N	122990	500	140 억	1004721	N	N	642	N	N
156	20230704	140652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7270	-120	5	-1.62	237933680	32772	131.36	7390	7390	7200	9600	5180	7390	7260.27	3.56	0	-4552	7503	7446	7373	7316	7243	7410	7280	141	2210	500	5020	10	1	28186941	2049	-13.87	0.59	12	0.12	-524.00	12387.00	9060	20220729	-19.76	6140	20221031	18.40	7750	-6.19	20230222	6230	16.69	20230103	9060	-19.76	20220729	6140	18.40	20221031	1.06	N	122990	500	140 억	1004721	N	N	642	N	N
157	20230704	130642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7250	-140	5	-1.89	224800510	30962	124.11	7390	7390	7200	9600	5180	7390	7260.53	3.56	0	-4208	7503	7446	7373	7316	7243	7410	7280	141	2210	500	5020	10	1	28186941	2044	-13.84	0.59	12	0.11	-524.00	12387.00	9060	20220729	-19.98	6140	20221031	18.08	7750	-6.45	20230222	6230	16.37	20230103	9060	-19.98	20220729	6140	18.08	20221031	1.06	N	122990	500	140 억	1004721	N	N	642	N	N
158	20230704	120649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7220	-170	5	-2.30	189874950	26146	104.80	7390	7390	7200	9600	5180	7390	7262.10	3.56	0	-2572	7503	7446	7373	7316	7243	7410	7280	141	2210	500	5020	10	1	28186941	2035	-13.78	0.58	12	0.09	-524.00	12387.00	9060	20220729	-20.31	6140	20221031	17.59	7750	-6.84	20230222	6230	15.89	20230103	9060	-20.31	20220729	6140	17.59	20221031	1.06	N	122990	500	140 억	1004721	N	N	642	N	N
159	20230704	110644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7200	-190	5	-2.57	159536530	21943	87.95	7390	7390	7200	9600	5180	7390	7270.50	3.56	0	-3594	7503	7446	7373	7316	7243	7410	7280	141	2210	500	5020	10	1	28186941	2029	-13.74	0.58	12	0.08	-524.00	12387.00	9060	20220729	-20.53	6140	20221031	17.26	7750	-7.10	20230222	6230	15.57	20230103	9060	-20.53	20220729	6140	17.26	20221031	1.06	N	122990	500	140 억	1004721	N	N	642	N	N
160	20230704	100643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7320	-70	5	-0.95	40079430	5485	21.99	7390	7390	7270	9600	5180	7390	7307.10	3.56	0	-1203	7503	7446	7373	7316	7243	7410	7280	141	2210	500	5020	10	1	28186941	2063	-13.97	0.59	12	0.02	-524.00	12387.00	9060	20220729	-19.21	6140	20221031	19.22	7750	-5.55	20230222	6230	17.50	20230103	9060	-19.21	20220729	6140	19.22	20221031	1.06	N	122990	500	140 억	1004721	N	N	642	N	N
161	20230704	090641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7270	-120	5	-1.62	19075740	2609	10.46	7390	7390	7270	9600	5180	7390	7311.51	3.56	0	-696	7503	7446	7373	7316	7243	7410	7280	141	2210	500	5020	10	1	28186941	2049	-13.87	0.59	12	0.01	-524.00	12387.00	9060	20220729	-19.76	6140	20221031	18.40	7750	-6.19	20230222	6230	16.69	20230103	9060	-19.76	20220729	6140	18.40	20221031	1.06	N	122990	500	140 억	1004721	N	N	642	N	N
162	20230703	160634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7390	-20	5	-0.27	180852870	24587	69.01	7410	7430	7300	9630	5190	7410	7355.63	3.58	0	-3789	7583	7496	7393	7306	7203	7445	7255	141	2220	500	5030	10	1	28186941	2083	-14.10	0.60	12	0.09	-524.00	12387.00	9060	20220729	-18.43	6140	20221031	20.36	7750	-4.65	20230222	6230	18.62	20230103	9060	-18.43	20220729	6140	20.36	20221031	1.07	N	122990	500	140 억	1008480	N	N	642	N	N
163	20230703	150642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7320	-90	5	-1.21	161003550	21894	61.45	7410	7430	7300	9630	5190	7410	7353.78	3.58	0	-2784	7583	7496	7393	7306	7203	7445	7255	141	2220	500	5030	10	1	28186941	2063	-13.97	0.59	12	0.08	-524.00	12387.00	9060	20220729	-19.21	6140	20221031	19.22	7750	-5.55	20230222	6230	17.50	20230103	9060	-19.21	20220729	6140	19.22	20221031	1.07	N	122990	500	140 억	1008480	N	N	232	N	N
164	20230703	140641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7310	-100	5	-1.35	138072420	18761	52.66	7410	7430	7310	9630	5190	7410	7359.54	3.58	0	-2565	7583	7496	7393	7306	7203	7445	7255	141	2220	500	5030	10	1	28186941	2060	-13.95	0.59	12	0.07	-524.00	12387.00	9060	20220729	-19.32	6140	20221031	19.06	7750	-5.68	20230222	6230	17.34	20230103	9060	-19.32	20220729	6140	19.06	20221031	1.07	N	122990	500	140 억	1008480	N	N	232	N	N
165	20230703	130636	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7350	-60	5	-0.81	116121300	15763	44.24	7410	7430	7320	9630	5190	7410	7366.70	3.58	0	-1849	7583	7496	7393	7306	7203	7445	7255	141	2220	500	5030	10	1	28186941	2072	-14.03	0.59	12	0.06	-524.00	12387.00	9060	20220729	-18.87	6140	20221031	19.71	7750	-5.16	20230222	6230	17.98	20230103	9060	-18.87	20220729	6140	19.71	20221031	1.07	N	122990	500	140 억	1008480	N	N	232	N	N
166	20230703	120643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7360	-50	5	-0.67	78039450	10571	29.67	7410	7430	7350	9630	5190	7410	7382.41	3.58	0	-94	7583	7496	7393	7306	7203	7445	7255	141	2220	500	5030	10	1	28186941	2075	-14.05	0.59	12	0.04	-524.00	12387.00	9060	20220729	-18.76	6140	20221031	19.87	7750	-5.03	20230222	6230	18.14	20230103	9060	-18.76	20220729	6140	19.87	20221031	1.07	N	122990	500	140 억	1008480	N	N	232	N	N
167	20230703	110638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7360	-50	5	-0.67	68520950	9279	26.04	7410	7430	7350	9630	5190	7410	7384.52	3.58	0	94	7583	7496	7393	7306	7203	7445	7255	141	2220	500	5030	10	1	28186941	2075	-14.05	0.59	12	0.03	-524.00	12387.00	9060	20220729	-18.76	6140	20221031	19.87	7750	-5.03	20230222	6230	18.14	20230103	9060	-18.76	20220729	6140	19.87	20221031	1.07	N	122990	500	140 억	1008480	N	N	232	N	N
168	20230703	100627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7430	20	2	0.27	34412760	4650	13.05	7410	7430	7350	9630	5190	7410	7400.59	3.58	0	390	7583	7496	7393	7306	7203	7445	7255	141	2220	500	5030	10	1	28186941	2094	-14.18	0.60	12	0.02	-524.00	12387.00	9060	20220729	-17.99	6140	20221031	21.01	7750	-4.13	20230222	6230	19.26	20230103	9060	-17.99	20220729	6140	21.01	20221031	1.07	N	122990	500	140 억	1008480	N	N	232	N	N
169	20230703	090635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7380	-30	5	-0.40	7373710	1000	2.81	7410	7410	7350	9630	5190	7410	7373.71	3.58	0	260	7583	7496	7393	7306	7203	7445	7255	141	2220	500	5030	10	1	28186941	2080	-14.08	0.60	12	0.00	-524.00	12387.00	9060	20220729	-18.54	6140	20221031	20.20	7750	-4.77	20230222	6230	18.46	20230103	9060	-18.54	20220729	6140	20.20	20221031	1.07	N	122990	500	140 억	1008480	N	N	232	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History