KissMeData/252990/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	investmentCareful	shortOverheated
2	20230731	161023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5990	-60	5	-0.99	2615154430	432358	69.78	6080	6230	5930	7860	4240	6050	6048.66	0.47	0	-56208	6416	6232	6106	5922	5796	6325	6015	251	1810	500	4470	10	1	50153846	3004	19.83	2.62	12	0.86	302.00	2282.00	7740	20230704	-22.61	3710	20221013	61.46	7740	-22.61	20230704	3830	56.40	20230103	7740	-22.61	20230704	3710	61.46	20221013	3.24	N	252990	500	250 억	235468	N	N	N	N
3	20230731	151023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5980	-70	5	-1.16	2490589280	411521	66.42	6080	6230	5930	7860	4240	6050	6052.16	0.47	0	-55658	6416	6232	6106	5922	5796	6325	6015	251	1810	500	4470	10	1	50153846	2999	19.80	2.62	12	0.82	302.00	2282.00	7740	20230704	-22.74	3710	20221013	61.19	7740	-22.74	20230704	3830	56.14	20230103	7740	-22.74	20230704	3710	61.19	20221013	3.24	N	252990	500	250 억	235468	N	N	N	N
4	20230731	141029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5990	-60	5	-0.99	2243477130	370038	59.72	6080	6230	5940	7860	4240	6050	6062.83	0.47	0	-58296	6416	6232	6106	5922	5796	6325	6015	251	1810	500	4470	10	1	50153846	3004	19.83	2.62	12	0.74	302.00	2282.00	7740	20230704	-22.61	3710	20221013	61.46	7740	-22.61	20230704	3830	56.40	20230103	7740	-22.61	20230704	3710	61.46	20221013	3.24	N	252990	500	250 억	235468	N	N	N	N
5	20230731	131028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5990	-60	5	-0.99	2117085210	348935	56.31	6080	6230	5940	7860	4240	6050	6067.28	0.47	0	-57375	6416	6232	6106	5922	5796	6325	6015	251	1810	500	4470	10	1	50153846	3004	19.83	2.62	12	0.70	302.00	2282.00	7740	20230704	-22.61	3710	20221013	61.46	7740	-22.61	20230704	3830	56.40	20230103	7740	-22.61	20230704	3710	61.46	20221013	3.24	N	252990	500	250 억	235468	N	N	N	N
6	20230731	121038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6060	10	2	0.17	1821564000	299715	48.37	6080	6230	5940	7860	4240	6050	6077.65	0.47	0	-51183	6416	6232	6106	5922	5796	6325	6015	251	1810	500	4470	10	1	50153846	3039	20.07	2.66	12	0.60	302.00	2282.00	7740	20230704	-21.71	3710	20221013	63.34	7740	-21.71	20230704	3830	58.22	20230103	7740	-21.71	20230704	3710	63.34	20221013	3.24	N	252990	500	250 억	235468	N	N	N	N
7	20230731	111039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6040	-10	5	-0.17	1737838790	285854	46.13	6080	6230	5940	7860	4240	6050	6079.46	0.47	0	-50402	6416	6232	6106	5922	5796	6325	6015	251	1810	500	4470	10	1	50153846	3029	20.00	2.65	12	0.57	302.00	2282.00	7740	20230704	-21.96	3710	20221013	62.80	7740	-21.96	20230704	3830	57.70	20230103	7740	-21.96	20230704	3710	62.80	20221013	3.24	N	252990	500	250 억	235468	N	N	N	N
8	20230731	101036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6150	100	2	1.65	1061008700	175436	28.31	6080	6160	5940	7860	4240	6050	6047.84	0.47	0	-34310	6416	6232	6106	5922	5796	6325	6015	251	1810	500	4470	10	1	50153846	3084	20.36	2.70	12	0.35	302.00	2282.00	7740	20230704	-20.54	3710	20221013	65.77	7740	-20.54	20230704	3830	60.57	20230103	7740	-20.54	20230704	3710	65.77	20221013	3.24	N	252990	500	250 억	235468	N	N	N	N
9	20230731	091025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6090	40	2	0.66	37026470	6089	0.98	6080	6090	6080	7860	4240	6050	6080.88	0.47	0	-1766	6416	6232	6106	5922	5796	6325	6015	251	1810	500	4470	10	1	50153846	3054	20.17	2.67	12	0.01	302.00	2282.00	7740	20230704	-21.32	3710	20221013	64.15	7740	-21.32	20230704	3830	59.01	20230103	7740	-21.32	20230704	3710	64.15	20221013	3.24	N	252990	500	250 억	235468	N	N	N	N
10	20230728	161027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6050	140	2	2.37	3753469450	614531	77.06	6000	6290	5980	7680	4140	5910	6108.18	0.45	0	14106	6256	6082	5856	5682	5456	6170	5770	251	1770	500	4370	10	1	50153846	3034	20.03	2.65	12	1.23	302.00	2282.00	7740	20230704	-21.83	3710	20221013	63.07	7740	-21.83	20230704	3830	57.96	20230103	7740	-21.83	20230704	3710	63.07	20221013	3.37	N	252990	500	250 억	223763	N	N	N	N
11	20230728	151025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6030	120	2	2.03	3630908010	594245	74.51	6000	6290	5980	7680	4140	5910	6110.32	0.45	0	15972	6256	6082	5856	5682	5456	6170	5770	251	1770	500	4370	10	1	50153846	3024	19.97	2.64	12	1.18	302.00	2282.00	7740	20230704	-22.09	3710	20221013	62.53	7740	-22.09	20230704	3830	57.44	20230103	7740	-22.09	20230704	3710	62.53	20221013	3.37	N	252990	500	250 억	223763	N	N	N	N
12	20230728	141022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6080	170	2	2.88	3307219040	540600	67.79	6000	6290	5980	7680	4140	5910	6117.91	0.45	0	14845	6256	6082	5856	5682	5456	6170	5770	251	1770	500	4370	10	1	50153846	3049	20.13	2.66	12	1.08	302.00	2282.00	7740	20230704	-21.45	3710	20221013	63.88	7740	-21.45	20230704	3830	58.75	20230103	7740	-21.45	20230704	3710	63.88	20221013	3.37	N	252990	500	250 억	223763	N	N	N	N
13	20230728	131026	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6070	160	2	2.71	3108884420	507881	63.69	6000	6290	5980	7680	4140	5910	6121.54	0.45	0	17801	6256	6082	5856	5682	5456	6170	5770	251	1770	500	4370	10	1	50153846	3044	20.10	2.66	12	1.01	302.00	2282.00	7740	20230704	-21.58	3710	20221013	63.61	7740	-21.58	20230704	3830	58.49	20230103	7740	-21.58	20230704	3710	63.61	20221013	3.37	N	252990	500	250 억	223763	N	N	N	N
14	20230728	121023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6080	170	2	2.88	2882886620	470809	59.04	6000	6290	5980	7680	4140	5910	6123.53	0.45	0	4461	6256	6082	5856	5682	5456	6170	5770	251	1770	500	4370	10	1	50153846	3049	20.13	2.66	12	0.94	302.00	2282.00	7740	20230704	-21.45	3710	20221013	63.88	7740	-21.45	20230704	3830	58.75	20230103	7740	-21.45	20230704	3710	63.88	20221013	3.37	N	252990	500	250 억	223763	N	N	N	N
15	20230728	111031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6040	130	2	2.20	2704188060	441430	55.35	6000	6290	5980	7680	4140	5910	6126.27	0.45	0	-2342	6256	6082	5856	5682	5456	6170	5770	251	1770	500	4370	10	1	50153846	3029	20.00	2.65	12	0.88	302.00	2282.00	7740	20230704	-21.96	3710	20221013	62.80	7740	-21.96	20230704	3830	57.70	20230103	7740	-21.96	20230704	3710	62.80	20221013	3.37	N	252990	500	250 억	223763	N	N	N	N
16	20230728	101020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6110	200	2	3.38	2303177050	375302	47.06	6000	6290	5980	7680	4140	5910	6137.23	0.45	0	4916	6256	6082	5856	5682	5456	6170	5770	251	1770	500	4370	10	1	50153846	3064	20.23	2.68	12	0.75	302.00	2282.00	7740	20230704	-21.06	3710	20221013	64.69	7740	-21.06	20230704	3830	59.53	20230103	7740	-21.06	20230704	3710	64.69	20221013	3.37	N	252990	500	250 억	223763	N	N	N	N
17	20230728	091030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6270	360	2	6.09	1194264870	194291	24.36	6000	6290	5980	7680	4140	5910	6147.52	0.45	0	19898	6256	6082	5856	5682	5456	6170	5770	251	1770	500	4370	10	1	50153846	3145	20.76	2.75	12	0.39	302.00	2282.00	7740	20230704	-18.99	3710	20221013	69.00	7740	-18.99	20230704	3830	63.71	20230103	7740	-18.99	20230704	3710	69.00	20221013	3.37	N	252990	500	250 억	223763	N	N	N	N
18	20230727	161021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5910	10	2	0.17	4632357030	794802	109.21	5880	6030	5630	7670	4130	5900	5828.00	0.86	110970	-206387	6240	6070	5730	5560	5220	6155	5645	251	1770	500	4360	10	1	50153846	2964	19.57	2.59	12	1.58	302.00	2282.00	7740	20230704	-23.64	3710	20221013	59.30	7740	-23.64	20230704	3830	54.31	20230103	7740	-23.64	20230704	3710	59.30	20221013	3.39	N	252990	500	250 억	430736	N	N	N	N
19	20230727	151021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	0	3	0.00	4435234840	761480	104.63	5880	6030	5630	7670	4130	5900	5824.49	0.86	110970	-200938	6240	6070	5730	5560	5220	6155	5645	251	1770	500	4360	10	1	50153846	2959	19.54	2.59	12	1.52	302.00	2282.00	7740	20230704	-23.77	3710	20221013	59.03	7740	-23.77	20230704	3830	54.05	20230103	7740	-23.77	20230704	3710	59.03	20221013	3.39	N	252990	500	250 억	430736	N	N	N	N
20	20230727	141017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5930	30	2	0.51	3718800990	641358	88.13	5880	5940	5630	7670	4130	5900	5798.32	0.86	110970	-179517	6240	6070	5730	5560	5220	6155	5645	251	1770	500	4360	10	1	50153846	2974	19.64	2.60	12	1.28	302.00	2282.00	7740	20230704	-23.39	3710	20221013	59.84	7740	-23.39	20230704	3830	54.83	20230103	7740	-23.39	20230704	3710	59.84	20221013	3.39	N	252990	500	250 억	430736	N	N	N	N
21	20230727	131015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5820	-80	5	-1.36	3186468510	550853	75.69	5880	5940	5630	7670	4130	5900	5784.60	0.86	110970	-152476	6240	6070	5730	5560	5220	6155	5645	251	1770	500	4360	10	1	50153846	2919	19.27	2.55	12	1.10	302.00	2282.00	7740	20230704	-24.81	3710	20221013	56.87	7740	-24.81	20230704	3830	51.96	20230103	7740	-24.81	20230704	3710	56.87	20221013	3.39	N	252990	500	250 억	430736	N	N	N	N
22	20230727	121018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	-50	5	-0.85	2865368780	495650	68.11	5880	5940	5630	7670	4130	5900	5781.02	0.86	110970	-145054	6240	6070	5730	5560	5220	6155	5645	251	1770	500	4360	10	1	50153846	2934	19.37	2.56	12	0.99	302.00	2282.00	7740	20230704	-24.42	3710	20221013	57.68	7740	-24.42	20230704	3830	52.74	20230103	7740	-24.42	20230704	3710	57.68	20221013	3.39	N	252990	500	250 억	430736	N	N	N	N
23	20230727	111021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	-100	5	-1.69	1972035220	343088	47.14	5880	5940	5630	7670	4130	5900	5747.88	0.86	110970	-100020	6240	6070	5730	5560	5220	6155	5645	251	1770	500	4360	10	1	50153846	2909	19.21	2.54	12	0.68	302.00	2282.00	7740	20230704	-25.06	3710	20221013	56.33	7740	-25.06	20230704	3830	51.44	20230103	7740	-25.06	20230704	3710	56.33	20221013	3.39	N	252990	500	250 억	430736	N	N	N	N
24	20230727	101018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5660	-240	5	-4.07	1495644670	260027	35.73	5880	5940	5630	7670	4130	5900	5751.85	0.86	110970	-80024	6240	6070	5730	5560	5220	6155	5645	251	1770	500	4360	10	1	50153846	2839	18.74	2.48	12	0.52	302.00	2282.00	7740	20230704	-26.87	3710	20221013	52.56	7740	-26.87	20230704	3830	47.78	20230103	7740	-26.87	20230704	3710	52.56	20221013	3.39	N	252990	500	250 억	430736	N	N	N	N
25	20230727	091016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	-140	5	-2.37	479694820	82055	11.27	5880	5940	5750	7670	4130	5900	5845.98	0.86	110970	-6942	6240	6070	5730	5560	5220	6155	5645	251	1770	500	4360	10	1	50153846	2889	19.07	2.52	12	0.16	302.00	2282.00	7740	20230704	-25.58	3710	20221013	55.26	7740	-25.58	20230704	3830	50.39	20230103	7740	-25.58	20230704	3710	55.26	20221013	3.39	N	252990	500	250 억	430736	N	N	N	N
26	20230726	161014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5900	180	2	3.15	3977175130	713903	209.74	5670	5900	5390	7430	4010	5720	5567.58	0.64	0	108685	6046	5882	5726	5562	5406	5805	5485	251	1710	500	4230	10	1	50153846	2959	19.54	2.59	12	1.42	302.00	2282.00	7740	20230704	-23.77	3710	20221013	59.03	7740	-23.77	20230704	3830	54.05	20230103	7740	-23.77	20230704	3710	59.03	20221013	3.43	N	252990	500	250 억	319766	N	N	N	N
27	20230726	151020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5630	-90	5	-1.57	3137094820	569608	167.35	5670	5770	5390	7430	4010	5720	5507.46	0.64	0	160043	6046	5882	5726	5562	5406	5805	5485	251	1710	500	4230	10	1	50153846	2824	18.64	2.47	12	1.14	302.00	2282.00	7740	20230704	-27.26	3710	20221013	51.75	7740	-27.26	20230704	3830	47.00	20230103	7740	-27.26	20230704	3710	51.75	20221013	3.43	N	252990	500	250 억	319766	N	N	N	N
28	20230726	141013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5450	-270	5	-4.72	2579047450	468557	137.66	5670	5770	5390	7430	4010	5720	5504.23	0.64	0	135217	6046	5882	5726	5562	5406	5805	5485	251	1710	500	4230	10	1	50153846	2733	18.05	2.39	12	0.93	302.00	2282.00	7740	20230704	-29.59	3710	20221013	46.90	7740	-29.59	20230704	3830	42.30	20230103	7740	-29.59	20230704	3710	46.90	20221013	3.43	N	252990	500	250 억	319766	N	N	N	N
29	20230726	131010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5430	-290	5	-5.07	2132471600	386600	113.58	5670	5770	5390	7430	4010	5720	5515.96	0.64	0	112540	6046	5882	5726	5562	5406	5805	5485	251	1710	500	4230	10	1	50153846	2723	17.98	2.38	12	0.77	302.00	2282.00	7740	20230704	-29.84	3710	20221013	46.36	7740	-29.84	20230704	3830	41.78	20230103	7740	-29.84	20230704	3710	46.36	20221013	3.43	N	252990	500	250 억	319766	N	N	N	N
30	20230726	121013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5510	-210	5	-3.67	1690534510	305525	89.76	5670	5770	5390	7430	4010	5720	5533.21	0.64	0	75804	6046	5882	5726	5562	5406	5805	5485	251	1710	500	4230	10	1	50153846	2763	18.25	2.41	12	0.61	302.00	2282.00	7740	20230704	-28.81	3710	20221013	48.52	7740	-28.81	20230704	3830	43.86	20230103	7740	-28.81	20230704	3710	48.52	20221013	3.43	N	252990	500	250 억	319766	N	N	N	N
31	20230726	111007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5460	-260	5	-4.55	1487541910	268641	78.92	5670	5770	5390	7430	4010	5720	5537.29	0.64	0	78268	6046	5882	5726	5562	5406	5805	5485	251	1710	500	4230	10	1	50153846	2738	18.08	2.39	12	0.54	302.00	2282.00	7740	20230704	-29.46	3710	20221013	47.17	7740	-29.46	20230704	3830	42.56	20230103	7740	-29.46	20230704	3710	47.17	20221013	3.43	N	252990	500	250 억	319766	N	N	N	N
32	20230726	101016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5520	-200	5	-3.50	793788470	141658	41.62	5670	5770	5500	7430	4010	5720	5603.56	0.64	0	42411	6046	5882	5726	5562	5406	5805	5485	251	1710	500	4230	10	1	50153846	2768	18.28	2.42	12	0.28	302.00	2282.00	7740	20230704	-28.68	3710	20221013	48.79	7740	-28.68	20230704	3830	44.13	20230103	7740	-28.68	20230704	3710	48.79	20221013	3.43	N	252990	500	250 억	319766	N	N	N	N
33	20230726	091010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5640	-80	5	-1.40	158710920	28095	8.25	5670	5770	5570	7430	4010	5720	5649.08	0.64	0	1281	6046	5882	5726	5562	5406	5805	5485	251	1710	500	4230	10	1	50153846	2829	18.68	2.47	12	0.06	302.00	2282.00	7740	20230704	-27.13	3710	20221013	52.02	7740	-27.13	20230704	3830	47.26	20230103	7740	-27.13	20230704	3710	52.02	20221013	3.43	N	252990	500	250 억	319766	N	N	N	N
34	20230725	161007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5720	-130	5	-2.22	1924995920	337086	98.00	5790	5890	5570	7600	4100	5850	5710.68	0.59	0	21493	6063	5956	5833	5726	5603	5895	5665	251	1750	500	4320	10	1	50153846	2869	18.94	2.51	12	0.67	302.00	2282.00	7740	20230704	-26.10	3710	20221013	54.18	7740	-26.10	20230704	3830	49.35	20230103	7740	-26.10	20230704	3710	54.18	20221013	3.41	N	252990	500	250 억	297868	N	N	N	N
35	20230725	150955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5700	-150	5	-2.56	1850887130	324104	94.23	5790	5890	5570	7600	4100	5850	5710.78	0.59	0	18619	6063	5956	5833	5726	5603	5895	5665	251	1750	500	4320	10	1	50153846	2859	18.87	2.50	12	0.65	302.00	2282.00	7740	20230704	-26.36	3710	20221013	53.64	7740	-26.36	20230704	3830	48.83	20230103	7740	-26.36	20230704	3710	53.64	20221013	3.41	N	252990	500	250 억	297868	N	N	N	N
36	20230725	140953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5690	-160	5	-2.74	1593223010	278882	81.08	5790	5890	5570	7600	4100	5850	5712.89	0.59	0	9045	6063	5956	5833	5726	5603	5895	5665	251	1750	500	4320	10	1	50153846	2854	18.84	2.49	12	0.56	302.00	2282.00	7740	20230704	-26.49	3710	20221013	53.37	7740	-26.49	20230704	3830	48.56	20230103	7740	-26.49	20230704	3710	53.37	20221013	3.41	N	252990	500	250 억	297868	N	N	N	N
37	20230725	131004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5650	-200	5	-3.42	1444822530	252742	73.48	5790	5890	5570	7600	4100	5850	5716.59	0.59	0	1611	6063	5956	5833	5726	5603	5895	5665	251	1750	500	4320	10	1	50153846	2834	18.71	2.48	12	0.50	302.00	2282.00	7740	20230704	-27.00	3710	20221013	52.29	7740	-27.00	20230704	3830	47.52	20230103	7740	-27.00	20230704	3710	52.29	20221013	3.41	N	252990	500	250 억	297868	N	N	N	N
38	20230725	121004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5680	-170	5	-2.91	1058545360	184156	53.54	5790	5890	5650	7600	4100	5850	5748.09	0.59	0	-28122	6063	5956	5833	5726	5603	5895	5665	251	1750	500	4320	10	1	50153846	2849	18.81	2.49	12	0.37	302.00	2282.00	7740	20230704	-26.61	3710	20221013	53.10	7740	-26.61	20230704	3830	48.30	20230103	7740	-26.61	20230704	3710	53.10	20221013	3.41	N	252990	500	250 억	297868	N	N	N	N
39	20230725	111002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5730	-120	5	-2.05	746171230	129231	37.57	5790	5890	5670	7600	4100	5850	5773.93	0.59	0	-19541	6063	5956	5833	5726	5603	5895	5665	251	1750	500	4320	10	1	50153846	2874	18.97	2.51	12	0.26	302.00	2282.00	7740	20230704	-25.97	3710	20221013	54.45	7740	-25.97	20230704	3830	49.61	20230103	7740	-25.97	20230704	3710	54.45	20221013	3.41	N	252990	500	250 억	297868	N	N	N	N
40	20230725	101002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	-110	5	-1.88	436672520	75209	21.87	5790	5890	5730	7600	4100	5850	5806.12	0.59	0	-16196	6063	5956	5833	5726	5603	5895	5665	251	1750	500	4320	10	1	50153846	2879	19.01	2.52	12	0.15	302.00	2282.00	7740	20230704	-25.84	3710	20221013	54.72	7740	-25.84	20230704	3830	49.87	20230103	7740	-25.84	20230704	3710	54.72	20221013	3.41	N	252990	500	250 억	297868	N	N	N	N
41	20230725	091001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	-50	5	-0.85	102846830	17747	5.16	5790	5820	5770	7600	4100	5850	5795.17	0.59	0	4275	6063	5956	5833	5726	5603	5895	5665	251	1750	500	4320	10	1	50153846	2909	19.21	2.54	12	0.04	302.00	2282.00	7740	20230704	-25.06	3710	20221013	56.33	7740	-25.06	20230704	3830	51.44	20230103	7740	-25.06	20230704	3710	56.33	20221013	3.41	N	252990	500	250 억	297868	N	N	N	N
42	20230724	161002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5850	-60	5	-1.02	1967152870	338991	75.81	5880	5940	5710	7680	4140	5910	5802.91	0.50	0	47235	6143	6026	5953	5836	5763	5990	5800	251	1770	500	4370	10	1	50153846	2934	19.37	2.56	12	0.68	302.00	2282.00	7740	20230704	-24.42	3710	20221013	57.68	7740	-24.42	20230704	3830	52.74	20230103	7740	-24.42	20230704	3710	57.68	20221013	3.43	N	252990	500	250 억	248706	N	N	N	N
43	20230724	150959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5810	-100	5	-1.69	1907587760	328782	73.53	5880	5940	5710	7680	4140	5910	5801.98	0.50	0	47342	6143	6026	5953	5836	5763	5990	5800	251	1770	500	4370	10	1	50153846	2914	19.24	2.55	12	0.66	302.00	2282.00	7740	20230704	-24.94	3710	20221013	56.60	7740	-24.94	20230704	3830	51.70	20230103	7740	-24.94	20230704	3710	56.60	20221013	3.43	N	252990	500	250 억	248706	N	N	N	N
44	20230724	140957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5800	-110	5	-1.86	1722691390	296989	66.42	5880	5940	5710	7680	4140	5910	5800.52	0.50	0	41272	6143	6026	5953	5836	5763	5990	5800	251	1770	500	4370	10	1	50153846	2909	19.21	2.54	12	0.59	302.00	2282.00	7740	20230704	-25.06	3710	20221013	56.33	7740	-25.06	20230704	3830	51.44	20230103	7740	-25.06	20230704	3710	56.33	20221013	3.43	N	252990	500	250 억	248706	N	N	N	N
45	20230724	130957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5790	-120	5	-2.03	1462141640	252159	56.39	5880	5940	5710	7680	4140	5910	5798.49	0.50	0	37839	6143	6026	5953	5836	5763	5990	5800	251	1770	500	4370	10	1	50153846	2904	19.17	2.54	12	0.50	302.00	2282.00	7740	20230704	-25.19	3710	20221013	56.06	7740	-25.19	20230704	3830	51.17	20230103	7740	-25.19	20230704	3710	56.06	20221013	3.43	N	252990	500	250 억	248706	N	N	N	N
46	20230724	120958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5740	-170	5	-2.88	1302140320	224260	50.15	5880	5940	5710	7680	4140	5910	5806.39	0.50	0	24883	6143	6026	5953	5836	5763	5990	5800	251	1770	500	4370	10	1	50153846	2879	19.01	2.52	12	0.45	302.00	2282.00	7740	20230704	-25.84	3710	20221013	54.72	7740	-25.84	20230704	3830	49.87	20230103	7740	-25.84	20230704	3710	54.72	20221013	3.43	N	252990	500	250 억	248706	N	N	N	N
47	20230724	111003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5770	-140	5	-2.37	1071409420	184045	41.16	5880	5940	5720	7680	4140	5910	5821.45	0.50	0	16278	6143	6026	5953	5836	5763	5990	5800	251	1770	500	4370	10	1	50153846	2894	19.11	2.53	12	0.37	302.00	2282.00	7740	20230704	-25.45	3710	20221013	55.53	7740	-25.45	20230704	3830	50.65	20230103	7740	-25.45	20230704	3710	55.53	20221013	3.43	N	252990	500	250 억	248706	N	N	N	N
48	20230724	100953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5860	-50	5	-0.85	769726590	132181	29.56	5880	5940	5720	7680	4140	5910	5823.28	0.50	0	5607	6143	6026	5953	5836	5763	5990	5800	251	1770	500	4370	10	1	50153846	2939	19.40	2.57	12	0.26	302.00	2282.00	7740	20230704	-24.29	3710	20221013	57.95	7740	-24.29	20230704	3830	53.00	20230103	7740	-24.29	20230704	3710	57.95	20221013	3.43	N	252990	500	250 억	248706	N	N	N	N
49	20230724	090958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5760	-150	5	-2.54	307422520	53183	11.89	5880	5900	5720	7680	4140	5910	5780.47	0.50	0	1758	6143	6026	5953	5836	5763	5990	5800	251	1770	500	4370	10	1	50153846	2889	19.07	2.52	12	0.11	302.00	2282.00	7740	20230704	-25.58	3710	20221013	55.26	7740	-25.58	20230704	3830	50.39	20230103	7740	-25.58	20230704	3710	55.26	20221013	3.43	N	252990	500	250 억	248706	N	N	N	N
50	20230721	160948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5910	-290	5	-4.68	2648138810	444597	104.81	6040	6070	5880	8060	4340	6200	5956.41	0.52	0	-12302	6440	6320	6130	6010	5820	6380	6070	251	1860	500	4580	10	1	50153846	2964	19.57	2.59	12	0.89	302.00	2282.00	7740	20230704	-23.64	3710	20221013	59.30	7740	-23.64	20230704	3830	54.31	20230103	7740	-23.64	20230704	3710	59.30	20221013	3.48	N	252990	500	250 억	261151	N	N	N	N
51	20230721	150951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	-280	5	-4.52	2321326950	389213	91.75	6040	6070	5880	8060	4340	6200	5964.13	0.52	0	-10961	6440	6320	6130	6010	5820	6380	6070	251	1860	500	4580	10	1	50153846	2969	19.60	2.59	12	0.78	302.00	2282.00	7740	20230704	-23.51	3710	20221013	59.57	7740	-23.51	20230704	3830	54.57	20230103	7740	-23.51	20230704	3710	59.57	20221013	3.48	N	252990	500	250 억	261151	N	N	N	N
52	20230721	140947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5930	-270	5	-4.35	1971508680	330145	77.83	6040	6070	5880	8060	4340	6200	5971.61	0.52	0	2064	6440	6320	6130	6010	5820	6380	6070	251	1860	500	4580	10	1	50153846	2974	19.64	2.60	12	0.66	302.00	2282.00	7740	20230704	-23.39	3710	20221013	59.84	7740	-23.39	20230704	3830	54.83	20230103	7740	-23.39	20230704	3710	59.84	20221013	3.48	N	252990	500	250 억	261151	N	N	N	N
53	20230721	130950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5950	-250	5	-4.03	1463331680	244269	57.58	6040	6070	5940	8060	4340	6200	5990.61	0.52	0	-2184	6440	6320	6130	6010	5820	6380	6070	251	1860	500	4580	10	1	50153846	2984	19.70	2.61	12	0.49	302.00	2282.00	7740	20230704	-23.13	3710	20221013	60.38	7740	-23.13	20230704	3830	55.35	20230103	7740	-23.13	20230704	3710	60.38	20221013	3.48	N	252990	500	250 억	261151	N	N	N	N
54	20230721	121003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5990	-210	5	-3.39	1165637200	194388	45.82	6040	6070	5940	8060	4340	6200	5996.39	0.52	0	3938	6440	6320	6130	6010	5820	6380	6070	251	1860	500	4580	10	1	50153846	3004	19.83	2.62	12	0.39	302.00	2282.00	7740	20230704	-22.61	3710	20221013	61.46	7740	-22.61	20230704	3830	56.40	20230103	7740	-22.61	20230704	3710	61.46	20221013	3.48	N	252990	500	250 억	261151	N	N	N	N
55	20230721	110958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5990	-210	5	-3.39	1003829450	167439	39.47	6040	6070	5940	8060	4340	6200	5995.13	0.52	0	-3374	6440	6320	6130	6010	5820	6380	6070	251	1860	500	4580	10	1	50153846	3004	19.83	2.62	12	0.33	302.00	2282.00	7740	20230704	-22.61	3710	20221013	61.46	7740	-22.61	20230704	3830	56.40	20230103	7740	-22.61	20230704	3710	61.46	20221013	3.48	N	252990	500	250 억	261151	N	N	N	N
56	20230721	100957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5980	-220	5	-3.55	707418880	117918	27.80	6040	6070	5940	8060	4340	6200	5999.16	0.52	0	-5848	6440	6320	6130	6010	5820	6380	6070	251	1860	500	4580	10	1	50153846	2999	19.80	2.62	12	0.24	302.00	2282.00	7740	20230704	-22.74	3710	20221013	61.19	7740	-22.74	20230704	3830	56.14	20230103	7740	-22.74	20230704	3710	61.19	20221013	3.48	N	252990	500	250 억	261151	N	N	N	N
57	20230721	090954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6010	-190	5	-3.06	264837610	44125	10.40	6040	6060	5970	8060	4340	6200	6001.76	0.52	0	1498	6440	6320	6130	6010	5820	6380	6070	251	1860	500	4580	10	1	50153846	3014	19.90	2.63	12	0.09	302.00	2282.00	7740	20230704	-22.35	3710	20221013	61.99	7740	-22.35	20230704	3830	56.92	20230103	7740	-22.35	20230704	3710	61.99	20221013	3.48	N	252990	500	250 억	261151	N	N	N	N
58	20230720	160946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6200	190	2	3.16	2570851430	420725	44.29	5940	6250	5940	7810	4210	6010	6110.42	0.52	0	-3956	6603	6306	6083	5786	5563	6195	5675	251	1800	500	4440	10	1	50153846	3110	20.53	2.72	12	0.84	302.00	2282.00	7740	20230704	-19.90	3710	20221013	67.12	7740	-19.90	20230704	3830	61.88	20230103	7740	-19.90	20230704	3710	67.12	20221013	3.59	N	252990	500	250 억	260756	N	N	N	N
59	20230720	150946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6180	170	2	2.83	2423153190	396935	41.78	5940	6250	5940	7810	4210	6010	6104.66	0.52	0	1568	6603	6306	6083	5786	5563	6195	5675	251	1800	500	4440	10	1	50153846	3100	20.46	2.71	12	0.79	302.00	2282.00	7740	20230704	-20.16	3710	20221013	66.58	7740	-20.16	20230704	3830	61.36	20230103	7740	-20.16	20230704	3710	66.58	20221013	3.59	N	252990	500	250 억	260756	N	N	N	N
60	20230720	140944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6210	200	2	3.33	2158546560	354095	37.27	5940	6250	5940	7810	4210	6010	6095.96	0.52	0	3478	6603	6306	6083	5786	5563	6195	5675	251	1800	500	4440	10	1	50153846	3115	20.56	2.72	12	0.71	302.00	2282.00	7740	20230704	-19.77	3710	20221013	67.39	7740	-19.77	20230704	3830	62.14	20230103	7740	-19.77	20230704	3710	67.39	20221013	3.59	N	252990	500	250 억	260756	N	N	N	N
61	20230720	130945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6150	140	2	2.33	1564789260	257996	27.16	5940	6170	5940	7810	4210	6010	6065.17	0.52	0	327	6603	6306	6083	5786	5563	6195	5675	251	1800	500	4440	10	1	50153846	3084	20.36	2.70	12	0.51	302.00	2282.00	7740	20230704	-20.54	3710	20221013	65.77	7740	-20.54	20230704	3830	60.57	20230103	7740	-20.54	20230704	3710	65.77	20221013	3.59	N	252990	500	250 억	260756	N	N	N	N
62	20230720	120954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6060	50	2	0.83	1192950910	197171	20.75	5940	6120	5940	7810	4210	6010	6050.34	0.52	0	-11571	6603	6306	6083	5786	5563	6195	5675	251	1800	500	4440	10	1	50153846	3039	20.07	2.66	12	0.39	302.00	2282.00	7740	20230704	-21.71	3710	20221013	63.34	7740	-21.71	20230704	3830	58.22	20230103	7740	-21.71	20230704	3710	63.34	20221013	3.59	N	252990	500	250 억	260756	N	N	N	N
63	20230720	110949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6060	50	2	0.83	1005012260	166137	17.49	5940	6120	5940	7810	4210	6010	6049.30	0.52	0	-18651	6603	6306	6083	5786	5563	6195	5675	251	1800	500	4440	10	1	50153846	3039	20.07	2.66	12	0.33	302.00	2282.00	7740	20230704	-21.71	3710	20221013	63.34	7740	-21.71	20230704	3830	58.22	20230103	7740	-21.71	20230704	3710	63.34	20221013	3.59	N	252990	500	250 억	260756	N	N	N	N
64	20230720	100939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6040	30	2	0.50	754233870	124602	13.12	5940	6120	5940	7810	4210	6010	6053.15	0.52	0	-18931	6603	6306	6083	5786	5563	6195	5675	251	1800	500	4440	10	1	50153846	3029	20.00	2.65	12	0.25	302.00	2282.00	7740	20230704	-21.96	3710	20221013	62.80	7740	-21.96	20230704	3830	57.70	20230103	7740	-21.96	20230704	3710	62.80	20221013	3.59	N	252990	500	250 억	260756	N	N	N	N
65	20230720	090941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6100	90	2	1.50	205336500	34023	3.58	5940	6120	5940	7810	4210	6010	6035.23	0.52	0	-747	6603	6306	6083	5786	5563	6195	5675	251	1800	500	4440	10	1	50153846	3059	20.20	2.67	12	0.07	302.00	2282.00	7740	20230704	-21.19	3710	20221013	64.42	7740	-21.19	20230704	3830	59.27	20230103	7740	-21.19	20230704	3710	64.42	20221013	3.59	N	252990	500	250 억	260756	N	N	N	N
66	20230719	160959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6010	-340	5	-5.35	5700998890	945001	124.42	6380	6380	5860	8250	4450	6350	6032.68	0.48	0	20924	6803	6576	6433	6206	6063	6505	6135	251	1900	500	4690	10	1	50153846	3014	19.90	2.63	12	1.88	302.00	2282.00	7740	20230704	-22.35	3710	20221013	61.99	7740	-22.35	20230704	3830	56.92	20230103	7740	-22.35	20230704	3710	61.99	20221013	3.52	N	252990	500	250 억	239143	N	N	N	N
67	20230719	150958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6020	-330	5	-5.20	5373388900	890337	117.22	6380	6380	5860	8250	4450	6350	6035.09	0.48	0	10316	6803	6576	6433	6206	6063	6505	6135	251	1900	500	4690	10	1	50153846	3019	19.93	2.64	12	1.78	302.00	2282.00	7740	20230704	-22.22	3710	20221013	62.26	7740	-22.22	20230704	3830	57.18	20230103	7740	-22.22	20230704	3710	62.26	20221013	3.52	N	252990	500	250 억	239143	N	N	N	N
68	20230719	141001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5990	-360	5	-5.67	4985658510	825725	108.71	6380	6380	5860	8250	4450	6350	6037.77	0.48	0	22532	6803	6576	6433	6206	6063	6505	6135	251	1900	500	4690	10	1	50153846	3004	19.83	2.62	12	1.65	302.00	2282.00	7740	20230704	-22.61	3710	20221013	61.46	7740	-22.61	20230704	3830	56.40	20230103	7740	-22.61	20230704	3710	61.46	20221013	3.52	N	252990	500	250 억	239143	N	N	N	N
69	20230719	130947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5920	-430	5	-6.77	4349088580	718113	94.54	6380	6380	5890	8250	4450	6350	6056.11	0.48	0	1865	6803	6576	6433	6206	6063	6505	6135	251	1900	500	4690	10	1	50153846	2969	19.60	2.59	12	1.43	302.00	2282.00	7740	20230704	-23.51	3710	20221013	59.57	7740	-23.51	20230704	3830	54.57	20230103	7740	-23.51	20230704	3710	59.57	20221013	3.52	N	252990	500	250 억	239143	N	N	N	N
70	20230719	121003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5980	-370	5	-5.83	3781723700	622408	81.94	6380	6380	5930	8250	4450	6350	6075.78	0.48	0	-7940	6803	6576	6433	6206	6063	6505	6135	251	1900	500	4690	10	1	50153846	2999	19.80	2.62	12	1.24	302.00	2282.00	7740	20230704	-22.74	3710	20221013	61.19	7740	-22.74	20230704	3830	56.14	20230103	7740	-22.74	20230704	3710	61.19	20221013	3.52	N	252990	500	250 억	239143	N	N	N	N
71	20230719	111001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	5950	-400	5	-6.30	3290674610	540071	71.10	6380	6380	5940	8250	4450	6350	6092.85	0.48	0	-12782	6803	6576	6433	6206	6063	6505	6135	251	1900	500	4690	10	1	50153846	2984	19.70	2.61	12	1.08	302.00	2282.00	7740	20230704	-23.13	3710	20221013	60.38	7740	-23.13	20230704	3830	55.35	20230103	7740	-23.13	20230704	3710	60.38	20221013	3.52	N	252990	500	250 억	239143	N	N	N	N
72	20230719	100952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6150	-200	5	-3.15	2315154350	378245	49.80	6380	6380	5990	8250	4450	6350	6120.54	0.48	0	8310	6803	6576	6433	6206	6063	6505	6135	251	1900	500	4690	10	1	50153846	3084	20.36	2.70	12	0.75	302.00	2282.00	7740	20230704	-20.54	3710	20221013	65.77	7740	-20.54	20230704	3830	60.57	20230103	7740	-20.54	20230704	3710	65.77	20221013	3.52	N	252990	500	250 억	239143	N	N	N	N
73	20230719	090953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6190	-160	5	-2.52	579490480	92945	12.24	6380	6380	6140	8250	4450	6350	6234.27	0.48	0	-5820	6803	6576	6433	6206	6063	6505	6135	251	1900	500	4690	10	1	50153846	3105	20.50	2.71	12	0.19	302.00	2282.00	7740	20230704	-20.03	3710	20221013	66.85	7740	-20.03	20230704	3830	61.62	20230103	7740	-20.03	20230704	3710	66.85	20221013	3.52	N	252990	500	250 억	239143	N	N	N	N
74	20230718	160951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	-180	5	-2.76	4823525310	751498	57.81	6570	6660	6290	8480	4580	6530	6418.63	0.34	0	69014	7256	6892	6686	6322	6116	6790	6220	251	1950	500	4830	10	1	50153846	3185	21.03	2.78	12	1.50	302.00	2282.00	7740	20230704	-17.96	3710	20221013	71.16	7740	-17.96	20230704	3830	65.80	20230103	7740	-17.96	20230704	3710	71.16	20221013	3.60	N	252990	500	250 억	169678	N	N	N	N
75	20230718	150950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	-180	5	-2.76	4700588180	732128	56.32	6570	6660	6290	8480	4580	6530	6420.45	0.34	0	65742	7256	6892	6686	6322	6116	6790	6220	251	1950	500	4830	10	1	50153846	3185	21.03	2.78	12	1.46	302.00	2282.00	7740	20230704	-17.96	3710	20221013	71.16	7740	-17.96	20230704	3830	65.80	20230103	7740	-17.96	20230704	3710	71.16	20221013	3.60	N	252990	500	250 억	169678	N	N	N	N
76	20230718	140946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6370	-160	5	-2.45	4050868870	629620	48.44	6570	6660	6290	8480	4580	6530	6433.83	0.34	0	32839	7256	6892	6686	6322	6116	6790	6220	251	1950	500	4830	10	1	50153846	3195	21.09	2.79	12	1.26	302.00	2282.00	7740	20230704	-17.70	3710	20221013	71.70	7740	-17.70	20230704	3830	66.32	20230103	7740	-17.70	20230704	3710	71.70	20221013	3.60	N	252990	500	250 억	169678	N	N	N	N
77	20230718	130947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6310	-220	5	-3.37	3714761920	576685	44.36	6570	6660	6290	8480	4580	6530	6441.58	0.34	0	44522	7256	6892	6686	6322	6116	6790	6220	251	1950	500	4830	10	1	50153846	3165	20.89	2.77	12	1.15	302.00	2282.00	7740	20230704	-18.48	3710	20221013	70.08	7740	-18.48	20230704	3830	64.75	20230103	7740	-18.48	20230704	3710	70.08	20221013	3.60	N	252990	500	250 억	169678	N	N	N	N
78	20230718	120956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6350	-180	5	-2.76	3158708770	488662	37.59	6570	6660	6310	8480	4580	6530	6464.00	0.34	0	21453	7256	6892	6686	6322	6116	6790	6220	251	1950	500	4830	10	1	50153846	3185	21.03	2.78	12	0.97	302.00	2282.00	7740	20230704	-17.96	3710	20221013	71.16	7740	-17.96	20230704	3830	65.80	20230103	7740	-17.96	20230704	3710	71.16	20221013	3.60	N	252990	500	250 억	169678	N	N	N	N
79	20230718	110954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6390	-140	5	-2.14	2397748140	369177	28.40	6570	6660	6370	8480	4580	6530	6494.85	0.34	0	11271	7256	6892	6686	6322	6116	6790	6220	251	1950	500	4830	10	1	50153846	3205	21.16	2.80	12	0.74	302.00	2282.00	7740	20230704	-17.44	3710	20221013	72.24	7740	-17.44	20230704	3830	66.84	20230103	7740	-17.44	20230704	3710	72.24	20221013	3.60	N	252990	500	250 억	169678	N	N	N	N
80	20230718	100947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6550	20	2	0.31	1569693980	240453	18.50	6570	6660	6440	8480	4580	6530	6528.07	0.34	0	-104	7256	6892	6686	6322	6116	6790	6220	251	1950	500	4830	10	1	50153846	3285	21.69	2.87	12	0.48	302.00	2282.00	7740	20230704	-15.37	3710	20221013	76.55	7740	-15.37	20230704	3830	71.02	20230103	7740	-15.37	20230704	3710	76.55	20221013	3.60	N	252990	500	250 억	169678	N	N	N	N
81	20230718	090945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6530	0	3	0.00	535007420	81353	6.26	6570	6660	6530	8480	4580	6530	6576.37	0.34	0	-27650	7256	6892	6686	6322	6116	6790	6220	251	1950	500	4830	10	1	50153846	3275	21.62	2.86	12	0.16	302.00	2282.00	7740	20230704	-15.63	3710	20221013	76.01	7740	-15.63	20230704	3830	70.50	20230103	7740	-15.63	20230704	3710	76.01	20221013	3.60	N	252990	500	250 억	169678	N	N	N	N
82	20230717	160947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6530	-190	5	-2.83	8760939580	1290863	46.72	6700	7050	6480	8730	4710	6720	6787.67	0.41	0	-33798	7440	7080	6880	6520	6320	6980	6420	251	2010	500	4970	10	1	50153846	3275	21.62	2.86	12	2.57	302.00	2282.00	7740	20230704	-15.63	3710	20221013	76.01	7740	-15.63	20230704	3830	70.50	20230103	7740	-15.63	20230704	3710	76.01	20221013	3.84	N	252990	500	250 억	203303	N	N	N	N
83	20230717	150943	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6520	-200	5	-2.98	8572579110	1262013	45.67	6700	7050	6480	8730	4710	6720	6792.86	0.41	0	-32126	7440	7080	6880	6520	6320	6980	6420	251	2010	500	4970	10	1	50153846	3270	21.59	2.86	12	2.52	302.00	2282.00	7740	20230704	-15.76	3710	20221013	75.74	7740	-15.76	20230704	3830	70.23	20230103	7740	-15.76	20230704	3710	75.74	20221013	3.84	N	252990	500	250 억	203303	N	N	N	N
84	20230717	140946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6610	-110	5	-1.64	7021458980	1026233	37.14	6700	7050	6520	8730	4710	6720	6842.13	0.41	0	-41409	7440	7080	6880	6520	6320	6980	6420	251	2010	500	4970	10	1	50153846	3315	21.89	2.90	12	2.05	302.00	2282.00	7740	20230704	-14.60	3710	20221013	78.17	7740	-14.60	20230704	3830	72.58	20230103	7740	-14.60	20230704	3710	78.17	20221013	3.84	N	252990	500	250 억	203303	N	N	N	N
85	20230717	130935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6660	-60	5	-0.89	6292806400	916424	33.17	6700	7050	6520	8730	4710	6720	6866.91	0.41	0	-60049	7440	7080	6880	6520	6320	6980	6420	251	2010	500	4970	10	1	50153846	3340	22.05	2.92	12	1.83	302.00	2282.00	7740	20230704	-13.95	3710	20221013	79.51	7740	-13.95	20230704	3830	73.89	20230103	7740	-13.95	20230704	3710	79.51	20221013	3.84	N	252990	500	250 억	203303	N	N	N	N
86	20230717	120947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6730	10	2	0.15	5790410890	841436	30.45	6700	7050	6520	8730	4710	6720	6881.83	0.41	0	-50972	7440	7080	6880	6520	6320	6980	6420	251	2010	500	4970	10	1	50153846	3375	22.28	2.95	12	1.68	302.00	2282.00	7740	20230704	-13.05	3710	20221013	81.40	7740	-13.05	20230704	3830	75.72	20230103	7740	-13.05	20230704	3710	81.40	20221013	3.84	N	252990	500	250 억	203303	N	N	N	N
87	20230717	110937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6860	140	2	2.08	5224944010	757810	27.43	6700	7050	6520	8730	4710	6720	6895.10	0.41	0	-47548	7440	7080	6880	6520	6320	6980	6420	251	2010	500	4970	10	1	50153846	3441	22.72	3.01	12	1.51	302.00	2282.00	7740	20230704	-11.37	3710	20221013	84.91	7740	-11.37	20230704	3830	79.11	20230103	7740	-11.37	20230704	3710	84.91	20221013	3.84	N	252990	500	250 억	203303	N	N	N	N
88	20230717	100938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6900	180	2	2.68	3844187180	558308	20.21	6700	7050	6520	8730	4710	6720	6885.81	0.41	0	-19479	7440	7080	6880	6520	6320	6980	6420	251	2010	500	4970	10	1	50153846	3461	22.85	3.02	12	1.11	302.00	2282.00	7740	20230704	-10.85	3710	20221013	85.98	7740	-10.85	20230704	3830	80.16	20230103	7740	-10.85	20230704	3710	85.98	20221013	3.84	N	252990	500	250 억	203303	N	N	N	N
89	20230717	090938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6670	-50	5	-0.74	552138170	83307	3.02	6700	6700	6520	8730	4710	6720	6626.28	0.41	0	11101	7440	7080	6880	6520	6320	6980	6420	251	2010	500	4970	10	1	50153846	3345	22.09	2.92	12	0.17	302.00	2282.00	7740	20230704	-13.82	3710	20221013	79.78	7740	-13.82	20230704	3830	74.15	20230103	7740	-13.82	20230704	3710	79.78	20221013	3.84	N	252990	500	250 억	203303	N	N	N	N
90	20230714	160937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6720	60	2	0.90	19125489890	2749483	159.37	7050	7240	6680	8650	4670	6660	6956.12	0.76	0	-185964	7060	6860	6570	6370	6080	6960	6470	251	1990	500	4920	10	1	50153846	3370	22.25	2.94	12	5.48	302.00	2282.00	7740	20230704	-13.18	3710	20221013	81.13	7740	-13.18	20230704	3830	75.46	20230103	7740	-13.18	20230704	3710	81.13	20221013	3.68	N	252990	500	250 억	382982	N	N	N	N
91	20230714	150940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6760	100	2	1.50	18815862840	2703461	156.70	7050	7240	6680	8650	4670	6660	6959.92	0.76	0	-197586	7060	6860	6570	6370	6080	6960	6470	251	1990	500	4920	10	1	50153846	3390	22.38	2.96	12	5.39	302.00	2282.00	7740	20230704	-12.66	3710	20221013	82.21	7740	-12.66	20230704	3830	76.50	20230103	7740	-12.66	20230704	3710	82.21	20221013	3.68	N	252990	500	250 억	382982	N	N	N	N
92	20230714	140946	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6740	80	2	1.20	17573975580	2519365	146.03	7050	7240	6740	8650	4670	6660	6975.56	0.76	0	-222422	7060	6860	6570	6370	6080	6960	6470	251	1990	500	4920	10	1	50153846	3380	22.32	2.95	12	5.02	302.00	2282.00	7740	20230704	-12.92	3710	20221013	81.67	7740	-12.92	20230704	3830	75.98	20230103	7740	-12.92	20230704	3710	81.67	20221013	3.68	N	252990	500	250 억	382982	N	N	N	N
93	20230714	130932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6800	140	2	2.10	16525193490	2365093	137.09	7050	7240	6800	8650	4670	6660	6987.12	0.76	0	-214506	7060	6860	6570	6370	6080	6960	6470	251	1990	500	4920	10	1	50153846	3410	22.52	2.98	12	4.72	302.00	2282.00	7740	20230704	-12.14	3710	20221013	83.29	7740	-12.14	20230704	3830	77.55	20230103	7740	-12.14	20230704	3710	83.29	20221013	3.68	N	252990	500	250 억	382982	N	N	N	N
94	20230714	120932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6870	210	2	3.15	15029513750	2146979	124.45	7050	7240	6840	8650	4670	6660	7000.31	0.76	0	-147485	7060	6860	6570	6370	6080	6960	6470	251	1990	500	4920	10	1	50153846	3446	22.75	3.01	12	4.28	302.00	2282.00	7740	20230704	-11.24	3710	20221013	85.18	7740	-11.24	20230704	3830	79.37	20230103	7740	-11.24	20230704	3710	85.18	20221013	3.68	N	252990	500	250 억	382982	N	N	N	N
95	20230714	110944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7000	340	2	5.11	13542602880	1934304	112.12	7050	7240	6840	8650	4670	6660	7001.28	0.76	0	-191519	7060	6860	6570	6370	6080	6960	6470	251	1990	500	4920	10	1	50153846	3511	23.18	3.07	12	3.86	302.00	2282.00	7740	20230704	-9.56	3710	20221013	88.68	7740	-9.56	20230704	3830	82.77	20230103	7740	-9.56	20230704	3710	88.68	20221013	3.68	N	252990	500	250 억	382982	N	N	N	N
96	20230714	100945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6900	240	2	3.60	11977366820	1708094	99.01	7050	7240	6850	8650	4670	6660	7012.12	0.76	0	-191462	7060	6860	6570	6370	6080	6960	6470	251	1990	500	4920	10	1	50153846	3461	22.85	3.02	12	3.41	302.00	2282.00	7740	20230704	-10.85	3710	20221013	85.98	7740	-10.85	20230704	3830	80.16	20230103	7740	-10.85	20230704	3710	85.98	20221013	3.68	N	252990	500	250 억	382982	N	N	N	N
97	20230714	090939	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7180	520	2	7.81	4804940500	684083	39.65	7050	7200	6870	8650	4670	6660	7023.92	0.76	0	-129933	7060	6860	6570	6370	6080	6960	6470	251	1990	500	4920	10	1	50153846	3601	23.77	3.15	12	1.36	302.00	2282.00	7740	20230704	-7.24	3710	20221013	93.53	7740	-7.24	20230704	3830	87.47	20230103	7740	-7.24	20230704	3710	93.53	20221013	3.68	N	252990	500	250 억	382982	N	N	N	N
98	20230713	160935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6660	430	2	6.90	11180974560	1702392	194.79	6280	6770	6280	8090	4370	6230	6567.80	0.60	0	83601	6596	6412	6296	6112	5996	6355	6055	251	1860	500	4610	10	1	50153846	3340	22.05	2.92	12	3.39	302.00	2282.00	7740	20230704	-13.95	3710	20221013	79.51	7740	-13.95	20230704	3830	73.89	20230103	7740	-13.95	20230704	3710	79.51	20221013	3.79	N	252990	500	250 억	301332	N	N	N	N
99	20230713	150930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6740	510	2	8.19	10658151520	1624189	185.84	6280	6770	6280	8090	4370	6230	6562.14	0.60	0	95150	6596	6412	6296	6112	5996	6355	6055	251	1860	500	4610	10	1	50153846	3380	22.32	2.95	12	3.24	302.00	2282.00	7740	20230704	-12.92	3710	20221013	81.67	7740	-12.92	20230704	3830	75.98	20230103	7740	-12.92	20230704	3710	81.67	20221013	3.79	N	252990	500	250 억	301332	N	N	N	N
100	20230713	140929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6680	450	2	7.22	7914421780	1215820	139.11	6280	6690	6280	8090	4370	6230	6509.53	0.60	0	137822	6596	6412	6296	6112	5996	6355	6055	251	1860	500	4610	10	1	50153846	3350	22.12	2.93	12	2.42	302.00	2282.00	7740	20230704	-13.70	3710	20221013	80.05	7740	-13.70	20230704	3830	74.41	20230103	7740	-13.70	20230704	3710	80.05	20221013	3.79	N	252990	500	250 억	301332	N	N	N	N
101	20230713	130933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6590	360	2	5.78	6331200750	976664	111.75	6280	6630	6280	8090	4370	6230	6482.48	0.60	0	122499	6596	6412	6296	6112	5996	6355	6055	251	1860	500	4610	10	1	50153846	3305	21.82	2.89	12	1.95	302.00	2282.00	7740	20230704	-14.86	3710	20221013	77.63	7740	-14.86	20230704	3830	72.06	20230103	7740	-14.86	20230704	3710	77.63	20221013	3.79	N	252990	500	250 억	301332	N	N	N	N
102	20230713	120929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6520	290	2	4.65	5313553290	821395	93.98	6280	6630	6280	8090	4370	6230	6468.94	0.60	0	96885	6596	6412	6296	6112	5996	6355	6055	251	1860	500	4610	10	1	50153846	3270	21.59	2.86	12	1.64	302.00	2282.00	7740	20230704	-15.76	3710	20221013	75.74	7740	-15.76	20230704	3830	70.23	20230103	7740	-15.76	20230704	3710	75.74	20221013	3.79	N	252990	500	250 억	301332	N	N	N	N
103	20230713	110933	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6430	200	2	3.21	4635945440	716316	81.96	6280	6630	6280	8090	4370	6230	6471.93	0.60	0	127570	6596	6412	6296	6112	5996	6355	6055	251	1860	500	4610	10	1	50153846	3225	21.29	2.82	12	1.43	302.00	2282.00	7740	20230704	-16.93	3710	20221013	73.32	7740	-16.93	20230704	3830	67.89	20230103	7740	-16.93	20230704	3710	73.32	20221013	3.79	N	252990	500	250 억	301332	N	N	N	N
104	20230713	100926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6480	250	2	4.01	4032139220	622902	71.27	6280	6630	6280	8090	4370	6230	6473.15	0.60	0	111598	6596	6412	6296	6112	5996	6355	6055	251	1860	500	4610	10	1	50153846	3250	21.46	2.84	12	1.24	302.00	2282.00	7740	20230704	-16.28	3710	20221013	74.66	7740	-16.28	20230704	3830	69.19	20230103	7740	-16.28	20230704	3710	74.66	20221013	3.79	N	252990	500	250 억	301332	N	N	N	N
105	20230713	090929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6390	160	2	2.57	551840270	87121	9.97	6280	6400	6280	8090	4370	6230	6334.18	0.60	0	31742	6596	6412	6296	6112	5996	6355	6055	251	1860	500	4610	10	1	50153846	3205	21.16	2.80	12	0.17	302.00	2282.00	7740	20230704	-17.44	3710	20221013	72.24	7740	-17.44	20230704	3830	66.84	20230103	7740	-17.44	20230704	3710	72.24	20221013	3.79	N	252990	500	250 억	301332	N	N	N	N
106	20230712	160925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6230	-250	5	-3.86	5423423360	865776	135.37	6480	6480	6180	8420	4540	6480	6264.14	0.90	0	-150007	6713	6596	6383	6266	6053	6655	6325	251	1940	500	4790	10	1	50153846	3125	20.63	2.73	12	1.73	302.00	2282.00	7740	20230704	-19.51	3710	20221013	67.92	7740	-19.51	20230704	3830	62.66	20230103	7740	-19.51	20230704	3710	67.92	20221013	3.78	N	252990	500	250 억	451342	N	N	N	N
107	20230712	150919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6210	-270	5	-4.17	5119287750	816823	127.72	6480	6480	6180	8420	4540	6480	6267.16	0.90	0	-159874	6713	6596	6383	6266	6053	6655	6325	251	1940	500	4790	10	1	50153846	3115	20.56	2.72	12	1.63	302.00	2282.00	7740	20230704	-19.77	3710	20221013	67.39	7740	-19.77	20230704	3830	62.14	20230103	7740	-19.77	20230704	3710	67.39	20221013	3.78	N	252990	500	250 억	451342	N	N	N	N
108	20230712	140917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6240	-240	5	-3.70	4669197530	744728	116.44	6480	6480	6180	8420	4540	6480	6269.49	0.90	0	-152467	6713	6596	6383	6266	6053	6655	6325	251	1940	500	4790	10	1	50153846	3130	20.66	2.73	12	1.48	302.00	2282.00	7740	20230704	-19.38	3710	20221013	68.19	7740	-19.38	20230704	3830	62.92	20230103	7740	-19.38	20230704	3710	68.19	20221013	3.78	N	252990	500	250 억	451342	N	N	N	N
109	20230712	130917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6240	-240	5	-3.70	4136684240	659242	103.08	6480	6480	6180	8420	4540	6480	6274.72	0.90	0	-120919	6713	6596	6383	6266	6053	6655	6325	251	1940	500	4790	10	1	50153846	3130	20.66	2.73	12	1.31	302.00	2282.00	7740	20230704	-19.38	3710	20221013	68.19	7740	-19.38	20230704	3830	62.92	20230103	7740	-19.38	20230704	3710	68.19	20221013	3.78	N	252990	500	250 억	451342	N	N	N	N
110	20230712	120922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6240	-240	5	-3.70	3732609270	594257	92.92	6480	6480	6190	8420	4540	6480	6280.93	0.90	0	-102497	6713	6596	6383	6266	6053	6655	6325	251	1940	500	4790	10	1	50153846	3130	20.66	2.73	12	1.18	302.00	2282.00	7740	20230704	-19.38	3710	20221013	68.19	7740	-19.38	20230704	3830	62.92	20230103	7740	-19.38	20230704	3710	68.19	20221013	3.78	N	252990	500	250 억	451342	N	N	N	N
111	20230712	110922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6250	-230	5	-3.55	2867631330	455466	71.22	6480	6480	6200	8420	4540	6480	6295.79	0.90	0	-50393	6713	6596	6383	6266	6053	6655	6325	251	1940	500	4790	10	1	50153846	3135	20.70	2.74	12	0.91	302.00	2282.00	7740	20230704	-19.25	3710	20221013	68.46	7740	-19.25	20230704	3830	63.19	20230103	7740	-19.25	20230704	3710	68.46	20221013	3.78	N	252990	500	250 억	451342	N	N	N	N
112	20230712	100922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6260	-220	5	-3.40	2156896430	341686	53.43	6480	6480	6200	8420	4540	6480	6312.21	0.90	0	-58250	6713	6596	6383	6266	6053	6655	6325	251	1940	500	4790	10	1	50153846	3140	20.73	2.74	12	0.68	302.00	2282.00	7740	20230704	-19.12	3710	20221013	68.73	7740	-19.12	20230704	3830	63.45	20230103	7740	-19.12	20230704	3710	68.73	20221013	3.78	N	252990	500	250 억	451342	N	N	N	N
113	20230712	090923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6360	-120	5	-1.85	492310470	77026	12.04	6480	6480	6310	8420	4540	6480	6390.77	0.90	0	-35500	6713	6596	6383	6266	6053	6655	6325	251	1940	500	4790	10	1	50153846	3190	21.06	2.79	12	0.15	302.00	2282.00	7740	20230704	-17.83	3710	20221013	71.43	7740	-17.83	20230704	3830	66.06	20230103	7740	-17.83	20230704	3710	71.43	20221013	3.78	N	252990	500	250 억	451342	N	N	N	N
114	20230711	160910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6480	280	2	4.52	4031787070	634785	108.42	6300	6500	6170	8060	4340	6200	6350.66	0.71	0	93459	6646	6422	6266	6042	5886	6345	5965	251	1860	500	4580	10	1	50153846	3250	21.46	2.84	12	1.27	302.00	2282.00	7740	20230704	-16.28	3710	20221013	74.66	7740	-16.28	20230704	3830	69.19	20230103	7740	-16.28	20230704	3710	74.66	20221013	3.77	N	252990	500	250 억	356658	N	N	N	N
115	20230711	150907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6440	240	2	3.87	3682073360	580592	99.16	6300	6500	6170	8060	4340	6200	6341.93	0.71	0	114262	6646	6422	6266	6042	5886	6345	5965	251	1860	500	4580	10	1	50153846	3230	21.32	2.82	12	1.16	302.00	2282.00	7740	20230704	-16.80	3710	20221013	73.58	7740	-16.80	20230704	3830	68.15	20230103	7740	-16.80	20230704	3710	73.58	20221013	3.77	N	252990	500	250 억	356658	N	N	N	N
116	20230711	140901	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	140	2	2.26	2682775830	424836	72.56	6300	6430	6170	8060	4340	6200	6314.85	0.71	0	102056	6646	6422	6266	6042	5886	6345	5965	251	1860	500	4580	10	1	50153846	3180	20.99	2.78	12	0.85	302.00	2282.00	7740	20230704	-18.09	3710	20221013	70.89	7740	-18.09	20230704	3830	65.54	20230103	7740	-18.09	20230704	3710	70.89	20221013	3.77	N	252990	500	250 억	356658	N	N	N	N
117	20230711	130852	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	140	2	2.26	2447781230	387764	66.23	6300	6430	6170	8060	4340	6200	6312.55	0.71	0	93003	6646	6422	6266	6042	5886	6345	5965	251	1860	500	4580	10	1	50153846	3180	20.99	2.78	12	0.77	302.00	2282.00	7740	20230704	-18.09	3710	20221013	70.89	7740	-18.09	20230704	3830	65.54	20230103	7740	-18.09	20230704	3710	70.89	20221013	3.77	N	252990	500	250 억	356658	N	N	N	N
118	20230711	120912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6380	180	2	2.90	2091009260	331568	56.63	6300	6430	6170	8060	4340	6200	6306.43	0.71	0	70847	6646	6422	6266	6042	5886	6345	5965	251	1860	500	4580	10	1	50153846	3200	21.13	2.80	12	0.66	302.00	2282.00	7740	20230704	-17.57	3710	20221013	71.97	7740	-17.57	20230704	3830	66.58	20230103	7740	-17.57	20230704	3710	71.97	20221013	3.77	N	252990	500	250 억	356658	N	N	N	N
119	20230711	110917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6290	90	2	1.45	1754976270	278766	47.61	6300	6430	6170	8060	4340	6200	6295.52	0.71	0	51116	6646	6422	6266	6042	5886	6345	5965	251	1860	500	4580	10	1	50153846	3155	20.83	2.76	12	0.56	302.00	2282.00	7740	20230704	-18.73	3710	20221013	69.54	7740	-18.73	20230704	3830	64.23	20230103	7740	-18.73	20230704	3710	69.54	20221013	3.77	N	252990	500	250 억	356658	N	N	N	N
120	20230711	100914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6250	50	2	0.81	1205473230	191118	32.64	6300	6430	6170	8060	4340	6200	6307.48	0.71	0	16488	6646	6422	6266	6042	5886	6345	5965	251	1860	500	4580	10	1	50153846	3135	20.70	2.74	12	0.38	302.00	2282.00	7740	20230704	-19.25	3710	20221013	68.46	7740	-19.25	20230704	3830	63.19	20230103	7740	-19.25	20230704	3710	68.46	20221013	3.77	N	252990	500	250 억	356658	N	N	N	N
121	20230711	090911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6330	130	2	2.10	210997000	33386	5.70	6300	6370	6260	8060	4340	6200	6319.92	0.71	0	2594	6646	6422	6266	6042	5886	6345	5965	251	1860	500	4580	10	1	50153846	3175	20.96	2.77	12	0.07	302.00	2282.00	7740	20230704	-18.22	3710	20221013	70.62	7740	-18.22	20230704	3830	65.27	20230103	7740	-18.22	20230704	3710	70.62	20221013	3.77	N	252990	500	250 억	356658	N	N	N	N
122	20230710	160904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6200	-90	5	-1.43	3640762050	577772	81.84	6300	6490	6110	8170	4410	6290	6301.57	0.75	0	-18076	6630	6460	6350	6180	6070	6405	6125	251	1880	500	4650	10	1	50153846	3110	20.53	2.72	12	1.15	302.00	2282.00	7740	20230704	-19.90	3710	20221013	67.12	7740	-19.90	20230704	3830	61.88	20230103	7740	-19.90	20230704	3710	67.12	20221013	3.67	N	252990	500	250 억	374899	N	N	N	N
123	20230710	150906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6160	-130	5	-2.07	3470446010	550232	77.94	6300	6490	6110	8170	4410	6290	6307.28	0.75	0	-30580	6630	6460	6350	6180	6070	6405	6125	251	1880	500	4650	10	1	50153846	3089	20.40	2.70	12	1.10	302.00	2282.00	7740	20230704	-20.41	3710	20221013	66.04	7740	-20.41	20230704	3830	60.84	20230103	7740	-20.41	20230704	3710	66.04	20221013	3.67	N	252990	500	250 억	374899	N	N	N	N
124	20230710	140857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6330	40	2	0.64	2972120060	470110	66.59	6300	6490	6110	8170	4410	6290	6322.27	0.75	0	-27731	6630	6460	6350	6180	6070	6405	6125	251	1880	500	4650	10	1	50153846	3175	20.96	2.77	12	0.94	302.00	2282.00	7740	20230704	-18.22	3710	20221013	70.62	7740	-18.22	20230704	3830	65.27	20230103	7740	-18.22	20230704	3710	70.62	20221013	3.67	N	252990	500	250 억	374899	N	N	N	N
125	20230710	130846	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6360	70	2	1.11	2755568710	436000	61.76	6300	6490	6110	8170	4410	6290	6320.20	0.75	0	-20458	6630	6460	6350	6180	6070	6405	6125	251	1880	500	4650	10	1	50153846	3190	21.06	2.79	12	0.87	302.00	2282.00	7740	20230704	-17.83	3710	20221013	71.43	7740	-17.83	20230704	3830	66.06	20230103	7740	-17.83	20230704	3710	71.43	20221013	3.67	N	252990	500	250 억	374899	N	N	N	N
126	20230710	120910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6340	50	2	0.79	2606353770	412367	58.41	6300	6490	6110	8170	4410	6290	6320.57	0.75	0	-23761	6630	6460	6350	6180	6070	6405	6125	251	1880	500	4650	10	1	50153846	3180	20.99	2.78	12	0.82	302.00	2282.00	7740	20230704	-18.09	3710	20221013	70.89	7740	-18.09	20230704	3830	65.54	20230103	7740	-18.09	20230704	3710	70.89	20221013	3.67	N	252990	500	250 억	374899	N	N	N	N
127	20230710	110907	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6310	20	2	0.32	2498152600	395243	55.99	6300	6490	6110	8170	4410	6290	6320.65	0.75	0	-24705	6630	6460	6350	6180	6070	6405	6125	251	1880	500	4650	10	1	50153846	3165	20.89	2.77	12	0.79	302.00	2282.00	7740	20230704	-18.48	3710	20221013	70.08	7740	-18.48	20230704	3830	64.75	20230103	7740	-18.48	20230704	3710	70.08	20221013	3.67	N	252990	500	250 억	374899	N	N	N	N
128	20230710	100909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6430	140	2	2.23	1551234940	247480	35.06	6300	6430	6110	8170	4410	6290	6268.01	0.75	0	19201	6630	6460	6350	6180	6070	6405	6125	251	1880	500	4650	10	1	50153846	3225	21.29	2.82	12	0.49	302.00	2282.00	7740	20230704	-16.93	3710	20221013	73.32	7740	-16.93	20230704	3830	67.89	20230103	7740	-16.93	20230704	3710	73.32	20221013	3.67	N	252990	500	250 억	374899	N	N	N	N
129	20230710	090859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6120	-170	5	-2.70	386074730	62081	8.79	6300	6370	6110	8170	4410	6290	6217.40	0.75	0	-12818	6630	6460	6350	6180	6070	6405	6125	251	1880	500	4650	10	1	50153846	3069	20.26	2.68	12	0.12	302.00	2282.00	7740	20230704	-20.93	3710	20221013	64.96	7740	-20.93	20230704	3830	59.79	20230103	7740	-20.93	20230704	3710	64.96	20221013	3.67	N	252990	500	250 억	374899	N	N	N	N
130	20230707	160858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6290	-80	5	-1.26	4488292150	702908	25.97	6380	6520	6240	8280	4460	6370	6385.70	0.89	0	-73259	7236	6802	6516	6082	5796	6660	5940	251	1910	500	4710	10	1	50153846	3155	20.83	2.76	12	1.40	302.00	2282.00	7740	20230704	-18.73	3710	20221013	69.54	7740	-18.73	20230704	3830	64.23	20230103	7740	-18.73	20230704	3710	69.54	20221013	3.91	N	252990	500	250 억	448158	N	N	N	N
131	20230707	150857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6320	-50	5	-0.78	4326134300	677156	25.02	6380	6520	6240	8280	4460	6370	6388.70	0.89	0	-75828	7236	6802	6516	6082	5796	6660	5940	251	1910	500	4710	10	1	50153846	3170	20.93	2.77	12	1.35	302.00	2282.00	7740	20230704	-18.35	3710	20221013	70.35	7740	-18.35	20230704	3830	65.01	20230103	7740	-18.35	20230704	3710	70.35	20221013	3.91	N	252990	500	250 억	448158	N	N	N	N
132	20230707	140914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6330	-40	5	-0.63	3821812950	597222	22.07	6380	6520	6240	8280	4460	6370	6399.34	0.89	0	-88369	7236	6802	6516	6082	5796	6660	5940	251	1910	500	4710	10	1	50153846	3175	20.96	2.77	12	1.19	302.00	2282.00	7740	20230704	-18.22	3710	20221013	70.62	7740	-18.22	20230704	3830	65.27	20230103	7740	-18.22	20230704	3710	70.62	20221013	3.91	N	252990	500	250 억	448158	N	N	N	N
133	20230707	130902	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6330	-40	5	-0.63	3666851110	572713	21.16	6380	6520	6240	8280	4460	6370	6402.63	0.89	0	-92340	7236	6802	6516	6082	5796	6660	5940	251	1910	500	4710	10	1	50153846	3175	20.96	2.77	12	1.14	302.00	2282.00	7740	20230704	-18.22	3710	20221013	70.62	7740	-18.22	20230704	3830	65.27	20230103	7740	-18.22	20230704	3710	70.62	20221013	3.91	N	252990	500	250 억	448158	N	N	N	N
134	20230707	120906	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6430	60	2	0.94	2977677030	463830	17.14	6380	6520	6240	8280	4460	6370	6419.81	0.89	0	-73174	7236	6802	6516	6082	5796	6660	5940	251	1910	500	4710	10	1	50153846	3225	21.29	2.82	12	0.92	302.00	2282.00	7740	20230704	-16.93	3710	20221013	73.32	7740	-16.93	20230704	3830	67.89	20230103	7740	-16.93	20230704	3710	73.32	20221013	3.91	N	252990	500	250 억	448158	N	N	N	N
135	20230707	110910	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6420	50	2	0.78	2455242530	382921	14.15	6380	6520	6240	8280	4460	6370	6411.93	0.89	0	-82325	7236	6802	6516	6082	5796	6660	5940	251	1910	500	4710	10	1	50153846	3220	21.26	2.81	12	0.76	302.00	2282.00	7740	20230704	-17.05	3710	20221013	73.05	7740	-17.05	20230704	3830	67.62	20230103	7740	-17.05	20230704	3710	73.05	20221013	3.91	N	252990	500	250 억	448158	N	N	N	N
136	20230707	100857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6440	70	2	1.10	2029866290	316953	11.71	6380	6520	6240	8280	4460	6370	6404.37	0.89	0	-70476	7236	6802	6516	6082	5796	6660	5940	251	1910	500	4710	10	1	50153846	3230	21.32	2.82	12	0.63	302.00	2282.00	7740	20230704	-16.80	3710	20221013	73.58	7740	-16.80	20230704	3830	68.15	20230103	7740	-16.80	20230704	3710	73.58	20221013	3.91	N	252990	500	250 억	448158	N	N	N	N
137	20230707	090859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6440	70	2	1.10	898207180	140156	5.18	6380	6520	6270	8280	4460	6370	6408.76	0.89	0	-19139	7236	6802	6516	6082	5796	6660	5940	251	1910	500	4710	10	1	50153846	3230	21.32	2.82	12	0.28	302.00	2282.00	7740	20230704	-16.80	3710	20221013	73.58	7740	-16.80	20230704	3830	68.15	20230103	7740	-16.80	20230704	3710	73.58	20221013	3.91	N	252990	500	250 억	448158	N	N	N	N
138	20230706	160858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6370	-680	5	-9.65	17639290420	2689768	120.76	6880	6950	6230	9160	4940	7050	6558.11	0.85	0	12095	8003	7526	7193	6716	6383	7360	6550	251	2110	500	5210	10	1	50153846	3195	21.09	2.79	12	5.36	302.00	2282.00	7740	20230704	-17.70	3710	20221013	71.70	7740	-17.70	20230704	3830	66.32	20230103	7740	-17.70	20230704	3710	71.70	20221013	3.79	N	252990	500	250 억	427095	N	N	N	N
139	20230706	150858	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6290	-760	5	-10.78	16870145460	2568554	115.32	6880	6950	6280	9160	4940	7050	6567.95	0.85	0	-19967	8003	7526	7193	6716	6383	7360	6550	251	2110	500	5210	10	1	50153846	3155	20.83	2.76	12	5.12	302.00	2282.00	7740	20230704	-18.73	3710	20221013	69.54	7740	-18.73	20230704	3830	64.23	20230103	7740	-18.73	20230704	3710	69.54	20221013	3.79	N	252990	500	250 억	427095	N	N	N	N
140	20230706	140859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6480	-570	5	-8.09	14955120990	2267987	101.83	6880	6950	6420	9160	4940	7050	6594.00	0.85	0	-33769	8003	7526	7193	6716	6383	7360	6550	251	2110	500	5210	10	1	50153846	3250	21.46	2.84	12	4.52	302.00	2282.00	7740	20230704	-16.28	3710	20221013	74.66	7740	-16.28	20230704	3830	69.19	20230103	7740	-16.28	20230704	3710	74.66	20221013	3.79	N	252990	500	250 억	427095	N	N	N	N
141	20230706	130857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6520	-530	5	-7.52	13950306710	2112747	94.86	6880	6950	6420	9160	4940	7050	6602.91	0.85	0	-32399	8003	7526	7193	6716	6383	7360	6550	251	2110	500	5210	10	1	50153846	3270	21.59	2.86	12	4.21	302.00	2282.00	7740	20230704	-15.76	3710	20221013	75.74	7740	-15.76	20230704	3830	70.23	20230103	7740	-15.76	20230704	3710	75.74	20221013	3.79	N	252990	500	250 억	427095	N	N	N	N
142	20230706	120840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6580	-470	5	-6.67	13104123910	1983278	89.04	6880	6950	6420	9160	4940	7050	6607.30	0.85	0	-13882	8003	7526	7193	6716	6383	7360	6550	251	2110	500	5210	10	1	50153846	3300	21.79	2.88	12	3.95	302.00	2282.00	7740	20230704	-14.99	3710	20221013	77.36	7740	-14.99	20230704	3830	71.80	20230103	7740	-14.99	20230704	3710	77.36	20221013	3.79	N	252990	500	250 억	427095	N	N	N	N
143	20230706	110904	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6510	-540	5	-7.66	11557289360	1747936	78.48	6880	6950	6420	9160	4940	7050	6611.95	0.85	0	72070	8003	7526	7193	6716	6383	7360	6550	251	2110	500	5210	10	1	50153846	3265	21.56	2.85	12	3.49	302.00	2282.00	7740	20230704	-15.89	3710	20221013	75.47	7740	-15.89	20230704	3830	69.97	20230103	7740	-15.89	20230704	3710	75.47	20221013	3.79	N	252990	500	250 억	427095	N	N	N	N
144	20230706	100859	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6500	-550	5	-7.80	8656048260	1300517	58.39	6880	6950	6450	9160	4940	7050	6655.84	0.85	0	197577	8003	7526	7193	6716	6383	7360	6550	251	2110	500	5210	10	1	50153846	3260	21.52	2.85	12	2.59	302.00	2282.00	7740	20230704	-16.02	3710	20221013	75.20	7740	-16.02	20230704	3830	69.71	20230103	7740	-16.02	20230704	3710	75.20	20221013	3.79	N	252990	500	250 억	427095	N	N	N	N
145	20230706	090856	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6770	-280	5	-3.97	2360419040	351990	15.80	6880	6950	6530	9160	4940	7050	6705.88	0.85	0	7445	8003	7526	7193	6716	6383	7360	6550	251	2110	500	5210	10	1	50153846	3395	22.42	2.97	12	0.70	302.00	2282.00	7740	20230704	-12.53	3710	20221013	82.48	7740	-12.53	20230704	3830	76.76	20230103	7740	-12.53	20230704	3710	82.48	20221013	3.79	N	252990	500	250 억	427095	N	N	N	N
146	20230705	160854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7050	-540	5	-7.11	16111599120	2202823	27.88	7520	7670	6860	9860	5320	7590	7315.11	0.90	0	-64390	8410	8000	7330	6920	6250	8205	7125	251	2270	500	5610	10	1	50153846	3536	23.34	3.09	12	4.39	302.00	2282.00	7740	20230704	-8.91	3710	20221013	90.03	7740	-8.91	20230704	3830	84.07	20230103	7740	-8.91	20230704	3710	90.03	20221013	3.15	N	252990	500	250 억	452370	N	N	N	N
147	20230705	150849	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7030	-560	5	-7.38	14821122200	2019849	25.56	7520	7670	6860	9860	5320	7590	7337.73	0.90	0	-50566	8410	8000	7330	6920	6250	8205	7125	251	2270	500	5610	10	1	50153846	3526	23.28	3.08	12	4.03	302.00	2282.00	7740	20230704	-9.17	3710	20221013	89.49	7740	-9.17	20230704	3830	83.55	20230103	7740	-9.17	20230704	3710	89.49	20221013	3.15	N	252990	500	250 억	452370	N	N	N	N
148	20230705	140841	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7170	-420	5	-5.53	10964086180	1471603	18.62	7520	7670	7160	9860	5320	7590	7450.44	0.90	0	-91352	8410	8000	7330	6920	6250	8205	7125	251	2270	500	5610	10	1	50153846	3596	23.74	3.14	12	2.93	302.00	2282.00	7740	20230704	-7.36	3710	20221013	93.26	7740	-7.36	20230704	3830	87.21	20230103	7740	-7.36	20230704	3710	93.26	20221013	3.15	N	252990	500	250 억	452370	N	N	N	N
149	20230705	130843	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7270	-320	5	-4.22	9347404420	1247370	15.79	7520	7670	7200	9860	5320	7590	7493.69	0.90	0	-127195	8410	8000	7330	6920	6250	8205	7125	251	2270	500	5610	10	1	50153846	3646	24.07	3.19	12	2.49	302.00	2282.00	7740	20230704	-6.07	3710	20221013	95.96	7740	-6.07	20230704	3830	89.82	20230103	7740	-6.07	20230704	3710	95.96	20221013	3.15	N	252990	500	250 억	452370	N	N	N	N
150	20230705	120842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7360	-230	5	-3.03	8115011930	1078430	13.65	7520	7670	7360	9860	5320	7590	7524.84	0.90	0	-117783	8410	8000	7330	6920	6250	8205	7125	251	2270	500	5610	10	1	50153846	3691	24.37	3.23	12	2.15	302.00	2282.00	7740	20230704	-4.91	3710	20221013	98.38	7740	-4.91	20230704	3830	92.17	20230103	7740	-4.91	20230704	3710	98.38	20221013	3.15	N	252990	500	250 억	452370	N	N	N	N
151	20230705	110851	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7530	-60	5	-0.79	7059370940	936099	11.85	7520	7670	7410	9860	5320	7590	7541.26	0.90	0	-88135	8410	8000	7330	6920	6250	8205	7125	251	2270	500	5610	10	1	50153846	3777	24.93	3.30	12	1.87	302.00	2282.00	7740	20230704	-2.71	3710	20221013	102.96	7740	-2.71	20230704	3830	96.61	20230103	7740	-2.71	20230704	3710	102.96	20221013	3.15	N	252990	500	250 억	452370	N	N	N	N
152	20230705	100844	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7580	-10	5	-0.13	5645277730	748836	9.48	7520	7670	7410	9860	5320	7590	7538.74	0.90	0	-53801	8410	8000	7330	6920	6250	8205	7125	251	2270	500	5610	10	1	50153846	3802	25.10	3.32	12	1.49	302.00	2282.00	7740	20230704	-2.07	3710	20221013	104.31	7740	-2.07	20230704	3830	97.91	20230103	7740	-2.07	20230704	3710	104.31	20221013	3.15	N	252990	500	250 억	452370	N	N	N	N
153	20230705	090842	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7640	50	2	0.66	2436342010	323571	4.09	7520	7670	7410	9860	5320	7590	7529.54	0.90	0	-60095	8410	8000	7330	6920	6250	8205	7125	251	2270	500	5610	10	1	50153846	3832	25.30	3.35	12	0.65	302.00	2282.00	7740	20230704	-1.29	3710	20221013	105.93	7740	-1.29	20230704	3830	99.48	20230103	7740	-1.29	20230704	3710	105.93	20221013	3.15	N	252990	500	250 억	452370	N	N	N	N
154	20230704	160839	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	7590	790	2	11.62	57898510660	7877726	282.40	6850	7740	6660	8840	4760	6800	7349.31	0.55	0	216342	7313	7056	6703	6446	6093	7185	6575	251	2040	500	5030	10	1	50153846	3807	25.13	3.33	12	15.71	302.00	2282.00	7740	20230704	-1.94	3710	20221013	104.58	7740	-1.94	20230704	3830	98.17	20230103	7740	-1.94	20230704	3710	104.58	20221013	2.93	N	252990	500	250 억	277224	N	N	N	N
155	20230704	150830	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	7560	760	2	11.18	56168776110	7649414	274.21	6850	7740	6660	8840	4760	6800	7342.95	0.55	0	198196	7313	7056	6703	6446	6093	7185	6575	251	2040	500	5030	10	1	50153846	3792	25.03	3.31	12	15.25	302.00	2282.00	7740	20230704	-2.33	3710	20221013	103.77	7740	-2.33	20230704	3830	97.39	20230103	7740	-2.33	20230704	3710	103.77	20221013	2.93	N	252990	500	250 억	277224	N	N	N	N
156	20230704	140835	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	7360	560	2	8.24	51478371070	7020310	251.66	6850	7740	6660	8840	4760	6800	7332.85	0.55	0	189934	7313	7056	6703	6446	6093	7185	6575	251	2040	500	5030	10	1	50153846	3691	24.37	3.23	12	14.00	302.00	2282.00	7740	20230704	-4.91	3710	20221013	98.38	7740	-4.91	20230704	3830	92.17	20230103	7740	-4.91	20230704	3710	98.38	20221013	2.93	N	252990	500	250 억	277224	N	N	N	N
157	20230704	130823	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	7360	560	2	8.24	48543780120	6622829	237.41	6850	7740	6660	8840	4760	6800	7329.84	0.55	0	156178	7313	7056	6703	6446	6093	7185	6575	251	2040	500	5030	10	1	50153846	3691	24.37	3.23	12	13.21	302.00	2282.00	7740	20230704	-4.91	3710	20221013	98.38	7740	-4.91	20230704	3830	92.17	20230103	7740	-4.91	20230704	3710	98.38	20221013	2.93	N	252990	500	250 억	277224	N	N	N	N
158	20230704	120833	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	7380	580	2	8.53	34877205400	4800884	172.10	6850	7600	6660	8840	4760	6800	7264.83	0.55	0	122302	7313	7056	6703	6446	6093	7185	6575	251	2040	500	5030	10	1	50153846	3701	24.44	3.23	12	9.57	302.00	2282.00	7600	20230704	-2.89	3710	20221013	98.92	7600	-2.89	20230704	3830	92.69	20230103	7600	-2.89	20230704	3710	98.92	20221013	2.93	N	252990	500	250 억	277224	N	N	N	N
159	20230704	110827	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	7270	470	2	6.91	24723731230	3434221	123.11	6850	7490	6660	8840	4760	6800	7199.33	0.55	0	37736	7313	7056	6703	6446	6093	7185	6575	251	2040	500	5030	10	1	50153846	3646	24.07	3.19	12	6.85	302.00	2282.00	7490	20230704	-2.94	3710	20221013	95.96	7490	-2.94	20230704	3830	89.82	20230103	7490	-2.94	20230704	3710	95.96	20221013	2.93	N	252990	500	250 억	277224	N	N	N	N
160	20230704	100823	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	7250	450	2	6.62	16466865140	2287460	82.00	6850	7490	6660	8840	4760	6800	7198.91	0.55	0	-61947	7313	7056	6703	6446	6093	7185	6575	251	2040	500	5030	10	1	50153846	3636	24.01	3.18	12	4.56	302.00	2282.00	7490	20230704	-3.20	3710	20221013	95.42	7490	-3.20	20230704	3830	89.30	20230103	7490	-3.20	20230704	3710	95.42	20221013	2.93	N	252990	500	250 억	277224	N	N	N	N
161	20230704	090822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6930	130	2	1.91	1058310660	155660	5.58	6850	6930	6700	8840	4760	6800	6798.85	0.55	0	-49356	7313	7056	6703	6446	6093	7185	6575	251	2040	500	5030	10	1	50153846	3476	22.95	3.04	12	0.31	302.00	2282.00	6960	20230703	-0.43	3710	20221013	86.79	6960	-0.43	20230703	3830	80.94	20230103	6960	-0.43	20230703	3710	86.79	20221013	2.93	N	252990	500	250 억	277224	N	N	N	N
162	20230703	160815	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6800	520	2	8.28	18427177930	2748501	273.45	6350	6960	6350	8160	4400	6280	6704.47	0.35	0	112904	6633	6456	6353	6176	6073	6405	6125	251	1880	500	4640	10	1	50153846	3410	22.52	2.98	12	5.48	302.00	2282.00	6960	20230703	-2.30	3710	20221013	83.29	6960	-2.30	20230703	3830	77.55	20230103	6960	-2.30	20230703	3710	83.29	20221013	2.57	N	252990	500	250 억	175869	N	N	N	N
163	20230703	150823	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	6780	500	2	7.96	17653590750	2634649	262.12	6350	6960	6350	8160	4400	6280	6700.68	0.35	0	107940	6633	6456	6353	6176	6073	6405	6125	251	1880	500	4640	10	1	50153846	3400	22.45	2.97	12	5.25	302.00	2282.00	6960	20230703	-2.59	3710	20221013	82.75	6960	-2.59	20230703	3830	77.02	20230103	6960	-2.59	20230703	3710	82.75	20221013	2.57	N	252990	500	250 억	175869	N	N	N	N
164	20230703	140821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6570	290	2	4.62	10945407250	1650035	164.16	6350	6780	6350	8160	4400	6280	6633.61	0.35	0	135442	6633	6456	6353	6176	6073	6405	6125	251	1880	500	4640	10	1	50153846	3295	21.75	2.88	12	3.29	302.00	2282.00	6790	20230628	-3.24	3710	20221013	77.09	6790	-3.24	20230628	3830	71.54	20230103	6790	-3.24	20230628	3710	77.09	20221013	2.57	N	252990	500	250 억	175869	N	N	N	N
165	20230703	130816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6640	360	2	5.73	9799732770	1476512	146.90	6350	6780	6350	8160	4400	6280	6637.28	0.35	0	143058	6633	6456	6353	6176	6073	6405	6125	251	1880	500	4640	10	1	50153846	3330	21.99	2.91	12	2.94	302.00	2282.00	6790	20230628	-2.21	3710	20221013	78.98	6790	-2.21	20230628	3830	73.37	20230103	6790	-2.21	20230628	3710	78.98	20221013	2.57	N	252990	500	250 억	175869	N	N	N	N
166	20230703	120824	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6600	320	2	5.10	8617634950	1299023	129.24	6350	6780	6350	8160	4400	6280	6634.16	0.35	0	159072	6633	6456	6353	6176	6073	6405	6125	251	1880	500	4640	10	1	50153846	3310	21.85	2.89	12	2.59	302.00	2282.00	6790	20230628	-2.80	3710	20221013	77.90	6790	-2.80	20230628	3830	72.32	20230103	6790	-2.80	20230628	3710	77.90	20221013	2.57	N	252990	500	250 억	175869	N	N	N	N
167	20230703	110818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6630	350	2	5.57	7894525940	1189717	118.36	6350	6780	6350	8160	4400	6280	6635.87	0.35	0	160998	6633	6456	6353	6176	6073	6405	6125	251	1880	500	4640	10	1	50153846	3325	21.95	2.91	12	2.37	302.00	2282.00	6790	20230628	-2.36	3710	20221013	78.71	6790	-2.36	20230628	3830	73.11	20230103	6790	-2.36	20230628	3710	78.71	20221013	2.57	N	252990	500	250 억	175869	N	N	N	N
168	20230703	100805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6740	460	2	7.32	6229224170	939665	93.49	6350	6780	6350	8160	4400	6280	6629.50	0.35	0	153721	6633	6456	6353	6176	6073	6405	6125	251	1880	500	4640	10	1	50153846	3380	22.32	2.95	12	1.87	302.00	2282.00	6790	20230628	-0.74	3710	20221013	81.67	6790	-0.74	20230628	3830	75.98	20230103	6790	-0.74	20230628	3710	81.67	20221013	2.57	N	252990	500	250 억	175869	N	N	N	N
169	20230703	090815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	6680	400	2	6.37	2085074010	316476	31.49	6350	6780	6350	8160	4400	6280	6589.20	0.35	0	20119	6633	6456	6353	6176	6073	6405	6125	251	1880	500	4640	10	1	50153846	3350	22.12	2.93	12	0.63	302.00	2282.00	6790	20230628	-1.62	3710	20221013	80.05	6790	-1.62	20230628	3830	74.41	20230103	6790	-1.62	20230628	3710	80.05	20221013	2.57	N	252990	500	250 억	175869	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History