KissMeData/317330/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161122	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16110	-240	5	-1.47	1279339720	78591	99.87	16590	16590	16090	21250	11450	16350	16278.91	1.10	0	-13422	17010	16680	16090	15760	15170	16845	15925	92	4900	500	11770	10	1	18377428	2961	18.43	1.53	12	0.43	874.00	10523.00	25750	20230410	-37.44	12950	20221229	24.40	25750	-37.44	20230410	12950	24.40	20230103	25750	-37.44	20230410	12950	24.40	20221229	4.07	N	317330	500	91 억	201892	N	N	0	N	N
3	20230731	151121	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16110	-240	5	-1.47	1219739930	74891	95.17	16590	16590	16090	21250	11450	16350	16286.87	1.10	0	-13924	17010	16680	16090	15760	15170	16845	15925	92	4900	500	11770	10	1	18377428	2961	18.43	1.53	12	0.41	874.00	10523.00	25750	20230410	-37.44	12950	20221229	24.40	25750	-37.44	20230410	12950	24.40	20230103	25750	-37.44	20230410	12950	24.40	20221229	4.07	N	317330	500	91 억	201892	N	N	0	N	N
4	20230731	141129	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16230	-120	5	-0.73	997753430	61143	77.70	16590	16590	16200	21250	11450	16350	16318.36	1.10	0	-9498	17010	16680	16090	15760	15170	16845	15925	92	4900	500	11770	10	1	18377428	2983	18.57	1.54	12	0.33	874.00	10523.00	25750	20230410	-36.97	12950	20221229	25.33	25750	-36.97	20230410	12950	25.33	20230103	25750	-36.97	20230410	12950	25.33	20221229	4.07	N	317330	500	91 억	201892	N	N	0	N	N
5	20230731	131129	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16250	-100	5	-0.61	818915790	50126	63.70	16590	16590	16210	21250	11450	16350	16337.15	1.10	0	-1915	17010	16680	16090	15760	15170	16845	15925	92	4900	500	11770	10	1	18377428	2986	18.59	1.54	12	0.27	874.00	10523.00	25750	20230410	-36.89	12950	20221229	25.48	25750	-36.89	20230410	12950	25.48	20230103	25750	-36.89	20230410	12950	25.48	20221229	4.07	N	317330	500	91 억	201892	N	N	0	N	N
6	20230731	121138	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16360	10	2	0.06	675686470	41334	52.52	16590	16590	16210	21250	11450	16350	16346.99	1.10	0	3824	17010	16680	16090	15760	15170	16845	15925	92	4900	500	11770	10	1	18377428	3007	18.72	1.55	12	0.22	874.00	10523.00	25750	20230410	-36.47	12950	20221229	26.33	25750	-36.47	20230410	12950	26.33	20230103	25750	-36.47	20230410	12950	26.33	20221229	4.07	N	317330	500	91 억	201892	N	N	0	N	N
7	20230731	111139	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16350	0	3	0.00	512923170	31392	39.89	16590	16590	16210	21250	11450	16350	16339.30	1.10	0	2946	17010	16680	16090	15760	15170	16845	15925	92	4900	500	11770	10	1	18377428	3005	18.71	1.55	12	0.17	874.00	10523.00	25750	20230410	-36.50	12950	20221229	26.25	25750	-36.50	20230410	12950	26.25	20230103	25750	-36.50	20230410	12950	26.25	20221229	4.07	N	317330	500	91 억	201892	N	N	0	N	N
8	20230731	101137	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16300	-50	5	-0.31	292749780	17872	22.71	16590	16590	16210	21250	11450	16350	16380.36	1.10	0	-2745	17010	16680	16090	15760	15170	16845	15925	92	4900	500	11770	10	1	18377428	2996	18.65	1.55	12	0.10	874.00	10523.00	25750	20230410	-36.70	12950	20221229	25.87	25750	-36.70	20230410	12950	25.87	20230103	25750	-36.70	20230410	12950	25.87	20221229	4.07	N	317330	500	91 억	201892	N	N	0	N	N
9	20230731	091125	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16540	190	2	1.16	15678870	946	1.20	16590	16590	16540	21250	11450	16350	16573.86	1.10	0	-916	17010	16680	16090	15760	15170	16845	15925	92	4900	500	11770	10	1	18377428	3040	18.92	1.57	12	0.01	874.00	10523.00	25750	20230410	-35.77	12950	20221229	27.72	25750	-35.77	20230410	12950	27.72	20230103	25750	-35.77	20230410	12950	27.72	20221229	4.07	N	317330	500	91 억	201892	N	N	0	N	N
10	20230728	161127	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16350	690	2	4.41	1236605900	77116	72.07	15500	16420	15500	20350	10970	15660	16035.05	1.02	0	13225	16600	16130	15520	15050	14440	16365	15285	92	4690	500	11270	10	1	18377428	3005	18.71	1.55	12	0.42	874.00	10523.00	25750	20230410	-36.50	12950	20221229	26.25	25750	-36.50	20230410	12950	26.25	20230103	25750	-36.50	20230410	12950	26.25	20221229	4.19	N	317330	500	91 억	188362	N	N	0	N	N
11	20230728	151125	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16310	650	2	4.15	1195310120	74590	69.71	15500	16420	15500	20350	10970	15660	16025.28	1.02	0	12756	16600	16130	15520	15050	14440	16365	15285	92	4690	500	11270	10	1	18377428	2997	18.66	1.55	12	0.41	874.00	10523.00	25750	20230410	-36.66	12950	20221229	25.95	25750	-36.66	20230410	12950	25.95	20230103	25750	-36.66	20230410	12950	25.95	20221229	4.19	N	317330	500	91 억	188362	N	N	0	N	N
12	20230728	141123	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16280	620	2	3.96	1096811300	68548	64.06	15500	16420	15500	20350	10970	15660	16000.84	1.02	0	9738	16600	16130	15520	15050	14440	16365	15285	92	4690	500	11270	10	1	18377428	2992	18.63	1.55	12	0.37	874.00	10523.00	25750	20230410	-36.78	12950	20221229	25.71	25750	-36.78	20230410	12950	25.71	20230103	25750	-36.78	20230410	12950	25.71	20221229	4.19	N	317330	500	91 억	188362	N	N	0	N	N
13	20230728	131127	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16400	740	2	4.73	930149450	58343	54.53	15500	16420	15500	20350	10970	15660	15942.98	1.02	0	9517	16600	16130	15520	15050	14440	16365	15285	92	4690	500	11270	10	1	18377428	3014	18.76	1.56	12	0.32	874.00	10523.00	25750	20230410	-36.31	12950	20221229	26.64	25750	-36.31	20230410	12950	26.64	20230103	25750	-36.31	20230410	12950	26.64	20221229	4.19	N	317330	500	91 억	188362	N	N	0	N	N
14	20230728	121124	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16120	460	2	2.94	566493830	35884	33.54	15500	16130	15500	20350	10970	15660	15786.96	1.02	0	8835	16600	16130	15520	15050	14440	16365	15285	92	4690	500	11270	10	1	18377428	2962	18.44	1.53	12	0.20	874.00	10523.00	25750	20230410	-37.40	12950	20221229	24.48	25750	-37.40	20230410	12950	24.48	20230103	25750	-37.40	20230410	12950	24.48	20221229	4.19	N	317330	500	91 억	188362	N	N	0	N	N
15	20230728	111130	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15910	250	2	1.60	437457930	27809	25.99	15500	15950	15500	20350	10970	15660	15730.91	1.02	0	3849	16600	16130	15520	15050	14440	16365	15285	92	4690	500	11270	10	1	18377428	2924	18.20	1.51	12	0.15	874.00	10523.00	25750	20230410	-38.21	12950	20221229	22.86	25750	-38.21	20230410	12950	22.86	20230103	25750	-38.21	20230410	12950	22.86	20221229	4.19	N	317330	500	91 억	188362	N	N	0	N	N
16	20230728	101121	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15780	120	2	0.77	341858230	21783	20.36	15500	15950	15500	20350	10970	15660	15693.87	1.02	0	3549	16600	16130	15520	15050	14440	16365	15285	92	4690	500	11270	10	1	18377428	2900	18.05	1.50	12	0.12	874.00	10523.00	25750	20230410	-38.72	12950	20221229	21.85	25750	-38.72	20230410	12950	21.85	20230103	25750	-38.72	20230410	12950	21.85	20221229	4.19	N	317330	500	91 억	188362	N	N	0	N	N
17	20230728	091129	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15740	80	2	0.51	150683700	9685	9.05	15500	15780	15500	20350	10970	15660	15558.02	1.02	0	3439	16600	16130	15520	15050	14440	16365	15285	92	4690	500	11270	10	1	18377428	2893	18.01	1.50	12	0.05	874.00	10523.00	25750	20230410	-38.87	12950	20221229	21.54	25750	-38.87	20230410	12950	21.54	20230103	25750	-38.87	20230410	12950	21.54	20221229	4.19	N	317330	500	91 억	188362	N	N	0	N	N
18	20230727	161121	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15660	550	2	3.64	1635600100	105213	44.25	14910	15990	14910	19640	10580	15110	15545.37	0.91	10501	21540	16363	15736	15403	14776	14443	15570	14610	92	4530	500	10870	10	1	18377428	2878	17.92	1.49	12	0.57	874.00	10523.00	25750	20230410	-39.18	12950	20221229	20.93	25750	-39.18	20230410	12950	20.93	20230103	25750	-39.18	20230410	12950	20.93	20221229	4.25	N	317330	500	91 억	166612	N	N	0	N	N
19	20230727	151121	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15670	560	2	3.71	1515401500	97539	41.02	14910	15990	14910	19640	10580	15110	15536.36	0.91	10501	17946	16363	15736	15403	14776	14443	15570	14610	92	4530	500	10870	10	1	18377428	2880	17.93	1.49	12	0.53	874.00	10523.00	25750	20230410	-39.15	12950	20221229	21.00	25750	-39.15	20230410	12950	21.00	20230103	25750	-39.15	20230410	12950	21.00	20221229	4.25	N	317330	500	91 억	166612	N	N	0	N	N
20	20230727	141116	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15840	730	2	4.83	1357539440	87500	36.80	14910	15990	14910	19640	10580	15110	15514.74	0.91	10501	14137	16363	15736	15403	14776	14443	15570	14610	92	4530	500	10870	10	1	18377428	2911	18.12	1.51	12	0.48	874.00	10523.00	25750	20230410	-38.49	12950	20221229	22.32	25750	-38.49	20230410	12950	22.32	20230103	25750	-38.49	20230410	12950	22.32	20221229	4.25	N	317330	500	91 억	166612	N	N	0	N	N
21	20230727	131114	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15750	640	2	4.24	1259366790	81281	34.19	14910	15990	14910	19640	10580	15110	15493.99	0.91	10501	13390	16363	15736	15403	14776	14443	15570	14610	92	4530	500	10870	10	1	18377428	2894	18.02	1.50	12	0.44	874.00	10523.00	25750	20230410	-38.83	12950	20221229	21.62	25750	-38.83	20230410	12950	21.62	20230103	25750	-38.83	20230410	12950	21.62	20221229	4.25	N	317330	500	91 억	166612	N	N	0	N	N
22	20230727	121118	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15810	700	2	4.63	1187051150	76685	32.25	14910	15990	14910	19640	10580	15110	15479.57	0.91	10501	11434	16363	15736	15403	14776	14443	15570	14610	92	4530	500	10870	10	1	18377428	2905	18.09	1.50	12	0.42	874.00	10523.00	25750	20230410	-38.60	12950	20221229	22.08	25750	-38.60	20230410	12950	22.08	20230103	25750	-38.60	20230410	12950	22.08	20221229	4.25	N	317330	500	91 억	166612	N	N	0	N	N
23	20230727	111120	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15800	690	2	4.57	899706390	58516	24.61	14910	15910	14910	19640	10580	15110	15375.39	0.91	10501	11164	16363	15736	15403	14776	14443	15570	14610	92	4530	500	10870	10	1	18377428	2904	18.08	1.50	12	0.32	874.00	10523.00	25750	20230410	-38.64	12950	20221229	22.01	25750	-38.64	20230410	12950	22.01	20230103	25750	-38.64	20230410	12950	22.01	20221229	4.25	N	317330	500	91 억	166612	N	N	0	N	N
24	20230727	101117	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15400	290	2	1.92	647793970	42429	17.85	14910	15550	14910	19640	10580	15110	15267.72	0.91	10501	6554	16363	15736	15403	14776	14443	15570	14610	92	4530	500	10870	10	1	18377428	2830	17.62	1.46	12	0.23	874.00	10523.00	25750	20230410	-40.19	12950	20221229	18.92	25750	-40.19	20230410	12950	18.92	20230103	25750	-40.19	20230410	12950	18.92	20221229	4.25	N	317330	500	91 억	166612	N	N	0	N	N
25	20230727	091116	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15340	230	2	1.52	311489160	20633	8.68	14910	15500	14910	19640	10580	15110	15096.65	0.91	10501	5844	16363	15736	15403	14776	14443	15570	14610	92	4530	500	10870	10	1	18377428	2819	17.55	1.46	12	0.11	874.00	10523.00	25750	20230410	-40.43	12950	20221229	18.46	25750	-40.43	20230410	12950	18.46	20230103	25750	-40.43	20230410	12950	18.46	20221229	4.25	N	317330	500	91 억	166612	N	N	0	N	N
26	20230726	161114	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15110	-890	5	-5.56	3663725500	236863	135.67	16030	16030	15070	20800	11200	16000	15467.93	0.85	0	10275	16753	16376	16173	15796	15593	16275	15695	92	4800	500	11520	10	1	18377428	2777	17.29	1.44	12	1.29	874.00	10523.00	25750	20230410	-41.32	12950	20221229	16.68	25750	-41.32	20230410	12950	16.68	20230103	25750	-41.32	20230410	12950	16.68	20221229	4.38	N	317330	500	91 억	156111	N	N	1	N	N
27	20230726	151120	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15070	-930	5	-5.81	3501419310	226150	129.53	16030	16030	15070	20800	11200	16000	15482.73	0.85	0	7183	16753	16376	16173	15796	15593	16275	15695	92	4800	500	11520	10	1	18377428	2769	17.24	1.43	12	1.23	874.00	10523.00	25750	20230410	-41.48	12950	20221229	16.37	25750	-41.48	20230410	12950	16.37	20230103	25750	-41.48	20230410	12950	16.37	20221229	4.38	N	317330	500	91 억	156111	N	N	1	N	N
28	20230726	141111	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15180	-820	5	-5.12	3046409880	196168	112.36	16030	16030	15070	20800	11200	16000	15529.60	0.85	0	1923	16753	16376	16173	15796	15593	16275	15695	92	4800	500	11520	10	1	18377428	2790	17.37	1.44	12	1.07	874.00	10523.00	25750	20230410	-41.05	12950	20221229	17.22	25750	-41.05	20230410	12950	17.22	20230103	25750	-41.05	20230410	12950	17.22	20221229	4.38	N	317330	500	91 억	156111	N	N	1	N	N
29	20230726	131107	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15370	-630	5	-3.94	2498759180	160265	91.80	16030	16030	15260	20800	11200	16000	15591.42	0.85	0	8423	16753	16376	16173	15796	15593	16275	15695	92	4800	500	11520	10	1	18377428	2825	17.59	1.46	12	0.87	874.00	10523.00	25750	20230410	-40.31	12950	20221229	18.69	25750	-40.31	20230410	12950	18.69	20230103	25750	-40.31	20230410	12950	18.69	20221229	4.38	N	317330	500	91 억	156111	N	N	1	N	N
30	20230726	121112	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15490	-510	5	-3.19	2209253770	141461	81.03	16030	16030	15260	20800	11200	16000	15617.41	0.85	0	4195	16753	16376	16173	15796	15593	16275	15695	92	4800	500	11520	10	1	18377428	2847	17.72	1.47	12	0.77	874.00	10523.00	25750	20230410	-39.84	12950	20221229	19.61	25750	-39.84	20230410	12950	19.61	20230103	25750	-39.84	20230410	12950	19.61	20221229	4.38	N	317330	500	91 억	156111	N	N	1	N	N
31	20230726	111106	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15340	-660	5	-4.12	1947985120	124581	71.36	16030	16030	15260	20800	11200	16000	15636.29	0.85	0	-3544	16753	16376	16173	15796	15593	16275	15695	92	4800	500	11520	10	1	18377428	2819	17.55	1.46	12	0.68	874.00	10523.00	25750	20230410	-40.43	12950	20221229	18.46	25750	-40.43	20230410	12950	18.46	20230103	25750	-40.43	20230410	12950	18.46	20221229	4.38	N	317330	500	91 억	156111	N	N	1	N	N
32	20230726	101113	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15560	-440	5	-2.75	1133508310	71899	41.18	16030	16030	15560	20800	11200	16000	15765.29	0.85	0	2007	16753	16376	16173	15796	15593	16275	15695	92	4800	500	11520	10	1	18377428	2860	17.80	1.48	12	0.39	874.00	10523.00	25750	20230410	-39.57	12950	20221229	20.15	25750	-39.57	20230410	12950	20.15	20230103	25750	-39.57	20230410	12950	20.15	20221229	4.38	N	317330	500	91 억	156111	N	N	1	N	N
33	20230726	091108	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	15850	-150	5	-0.94	313305500	19785	11.33	16030	16030	15700	20800	11200	16000	15835.51	0.85	0	4028	16753	16376	16173	15796	15593	16275	15695	92	4800	500	11520	10	1	18377428	2913	18.14	1.51	12	0.11	874.00	10523.00	25750	20230410	-38.45	12950	20221229	22.39	25750	-38.45	20230410	12950	22.39	20230103	25750	-38.45	20230410	12950	22.39	20221229	4.38	N	317330	500	91 억	156111	N	N	1	N	N
34	20230725	161106	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16000	-400	5	-2.44	2773473520	172334	95.40	16460	16550	15970	21300	11480	16400	16094.52	0.74	0	19769	17273	16836	16613	16176	15953	16725	16065	92	4910	500	11800	10	1	18377428	2940	18.31	1.52	12	0.94	874.00	10523.00	25750	20230410	-37.86	12950	20221229	23.55	25750	-37.86	20230410	12950	23.55	20230103	25750	-37.86	20230410	12950	23.55	20221229	4.39	N	317330	500	91 억	135924	N	N	1	N	N
35	20230725	151054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16030	-370	5	-2.26	2609469910	162088	89.73	16460	16550	15970	21300	11480	16400	16099.09	0.74	0	18491	17273	16836	16613	16176	15953	16725	16065	92	4910	500	11800	10	1	18377428	2946	18.34	1.52	12	0.88	874.00	10523.00	25750	20230410	-37.75	12950	20221229	23.78	25750	-37.75	20230410	12950	23.78	20230103	25750	-37.75	20230410	12950	23.78	20221229	4.39	N	317330	500	91 억	135924	N	N	0	N	N
36	20230725	141051	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16040	-360	5	-2.20	2311562420	143507	79.44	16460	16550	15970	21300	11480	16400	16107.66	0.74	0	16545	17273	16836	16613	16176	15953	16725	16065	92	4910	500	11800	10	1	18377428	2948	18.35	1.52	12	0.78	874.00	10523.00	25750	20230410	-37.71	12950	20221229	23.86	25750	-37.71	20230410	12950	23.86	20230103	25750	-37.71	20230410	12950	23.86	20221229	4.39	N	317330	500	91 억	135924	N	N	0	N	N
37	20230725	131102	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16050	-350	5	-2.13	2127970480	132062	73.10	16460	16550	15970	21300	11480	16400	16113.42	0.74	0	13097	17273	16836	16613	16176	15953	16725	16065	92	4910	500	11800	10	1	18377428	2950	18.36	1.53	12	0.72	874.00	10523.00	25750	20230410	-37.67	12950	20221229	23.94	25750	-37.67	20230410	12950	23.94	20230103	25750	-37.67	20230410	12950	23.94	20221229	4.39	N	317330	500	91 억	135924	N	N	0	N	N
38	20230725	121102	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16000	-400	5	-2.44	1970797640	122242	67.67	16460	16550	15970	21300	11480	16400	16122.10	0.74	0	11231	17273	16836	16613	16176	15953	16725	16065	92	4910	500	11800	10	1	18377428	2940	18.31	1.52	12	0.67	874.00	10523.00	25750	20230410	-37.86	12950	20221229	23.55	25750	-37.86	20230410	12950	23.55	20230103	25750	-37.86	20230410	12950	23.55	20221229	4.39	N	317330	500	91 억	135924	N	N	0	N	N
39	20230725	111059	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16040	-360	5	-2.20	1547456830	95772	53.02	16460	16550	16000	21300	11480	16400	16157.72	0.74	0	10859	17273	16836	16613	16176	15953	16725	16065	92	4910	500	11800	10	1	18377428	2948	18.35	1.52	12	0.52	874.00	10523.00	25750	20230410	-37.71	12950	20221229	23.86	25750	-37.71	20230410	12950	23.86	20230103	25750	-37.71	20230410	12950	23.86	20221229	4.39	N	317330	500	91 억	135924	N	N	0	N	N
40	20230725	101059	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16100	-300	5	-1.83	1049353140	64760	35.85	16460	16550	16000	21300	11480	16400	16203.72	0.74	0	3463	17273	16836	16613	16176	15953	16725	16065	92	4910	500	11800	10	1	18377428	2959	18.42	1.53	12	0.35	874.00	10523.00	25750	20230410	-37.48	12950	20221229	24.32	25750	-37.48	20230410	12950	24.32	20230103	25750	-37.48	20230410	12950	24.32	20221229	4.39	N	317330	500	91 억	135924	N	N	0	N	N
41	20230725	091057	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16410	10	2	0.06	136957280	8334	4.61	16460	16550	16300	21300	11480	16400	16433.56	0.74	0	1434	17273	16836	16613	16176	15953	16725	16065	92	4910	500	11800	10	1	18377428	3016	18.78	1.56	12	0.05	874.00	10523.00	25750	20230410	-36.27	12950	20221229	26.72	25750	-36.27	20230410	12950	26.72	20230103	25750	-36.27	20230410	12950	26.72	20221229	4.39	N	317330	500	91 억	135924	N	N	0	N	N
42	20230724	161100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16400	-720	5	-4.21	2981843510	180328	235.64	17050	17050	16390	22250	11990	17120	16535.84	0.79	0	-9144	17453	17286	17183	17016	16913	17235	16965	92	5130	500	12320	10	1	18377428	3014	18.76	1.56	12	0.98	874.00	10523.00	25750	20230410	-36.31	12950	20221229	26.64	25750	-36.31	20230410	12950	26.64	20230103	25750	-36.31	20230410	12950	26.64	20221229	4.42	N	317330	500	91 억	145070	N	N	1	N	N
43	20230724	151054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16410	-710	5	-4.15	2886081280	174496	228.02	17050	17050	16390	22250	11990	17120	16539.53	0.79	0	-9312	17453	17286	17183	17016	16913	17235	16965	92	5130	500	12320	10	1	18377428	3016	18.78	1.56	12	0.95	874.00	10523.00	25750	20230410	-36.27	12950	20221229	26.72	25750	-36.27	20230410	12950	26.72	20230103	25750	-36.27	20230410	12950	26.72	20221229	4.42	N	317330	500	91 억	145070	N	N	1	N	N
44	20230724	141053	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16400	-720	5	-4.21	2566344660	155003	202.54	17050	17050	16390	22250	11990	17120	16556.74	0.79	0	-9852	17453	17286	17183	17016	16913	17235	16965	92	5130	500	12320	10	1	18377428	3014	18.76	1.56	12	0.84	874.00	10523.00	25750	20230410	-36.31	12950	20221229	26.64	25750	-36.31	20230410	12950	26.64	20230103	25750	-36.31	20230410	12950	26.64	20221229	4.42	N	317330	500	91 억	145070	N	N	1	N	N
45	20230724	131054	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16480	-640	5	-3.74	2270168790	136980	178.99	17050	17050	16390	22250	11990	17120	16572.99	0.79	0	-9509	17453	17286	17183	17016	16913	17235	16965	92	5130	500	12320	10	1	18377428	3029	18.86	1.57	12	0.75	874.00	10523.00	25750	20230410	-36.00	12950	20221229	27.26	25750	-36.00	20230410	12950	27.26	20230103	25750	-36.00	20230410	12950	27.26	20221229	4.42	N	317330	500	91 억	145070	N	N	1	N	N
46	20230724	121056	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16420	-700	5	-4.09	2064225880	124439	162.61	17050	17050	16390	22250	11990	17120	16588.26	0.79	0	-11524	17453	17286	17183	17016	16913	17235	16965	92	5130	500	12320	10	1	18377428	3018	18.79	1.56	12	0.68	874.00	10523.00	25750	20230410	-36.23	12950	20221229	26.80	25750	-36.23	20230410	12950	26.80	20230103	25750	-36.23	20230410	12950	26.80	20221229	4.42	N	317330	500	91 억	145070	N	N	1	N	N
47	20230724	111100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16400	-720	5	-4.21	1802600250	108503	141.78	17050	17050	16390	22250	11990	17120	16613.37	0.79	0	-11815	17453	17286	17183	17016	16913	17235	16965	92	5130	500	12320	10	1	18377428	3014	18.76	1.56	12	0.59	874.00	10523.00	25750	20230410	-36.31	12950	20221229	26.64	25750	-36.31	20230410	12950	26.64	20230103	25750	-36.31	20230410	12950	26.64	20221229	4.42	N	317330	500	91 억	145070	N	N	1	N	N
48	20230724	101049	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16690	-430	5	-2.51	1102677720	66094	86.37	17050	17050	16530	22250	11990	17120	16683.48	0.79	0	-1679	17453	17286	17183	17016	16913	17235	16965	92	5130	500	12320	10	1	18377428	3067	19.10	1.59	12	0.36	874.00	10523.00	25750	20230410	-35.18	12950	20221229	28.88	25750	-35.18	20230410	12950	28.88	20230103	25750	-35.18	20230410	12950	28.88	20221229	4.42	N	317330	500	91 억	145070	N	N	1	N	N
49	20230724	091056	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	16600	-520	5	-3.04	423776050	25231	32.97	17050	17050	16600	22250	11990	17120	16795.85	0.79	0	-8254	17453	17286	17183	17016	16913	17235	16965	92	5130	500	12320	10	1	18377428	3051	18.99	1.58	12	0.14	874.00	10523.00	25750	20230410	-35.53	12950	20221229	28.19	25750	-35.53	20230410	12950	28.19	20230103	25750	-35.53	20230410	12950	28.19	20221229	4.42	N	317330	500	91 억	145070	N	N	1	N	N
50	20230721	161044	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17120	-350	5	-2.00	1304963640	76039	87.05	17330	17350	17080	22700	12230	17470	17161.90	0.85	0	-10497	18096	17782	17406	17092	16716	17940	17250	92	5235	500	12570	10	1	18377428	3146	19.59	1.63	12	0.41	874.00	10523.00	25750	20230410	-33.51	12950	20221229	32.20	25750	-33.51	20230410	12950	32.20	20230103	25750	-33.51	20230410	12950	32.20	20221229	4.46	N	317330	500	91 억	155562	N	N	1	N	N
51	20230721	151047	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17120	-350	5	-2.00	1230928950	71715	82.10	17330	17350	17080	22700	12230	17470	17164.18	0.85	0	-10271	18096	17782	17406	17092	16716	17940	17250	92	5235	500	12570	10	1	18377428	3146	19.59	1.63	12	0.39	874.00	10523.00	25750	20230410	-33.51	12950	20221229	32.20	25750	-33.51	20230410	12950	32.20	20230103	25750	-33.51	20230410	12950	32.20	20221229	4.46	N	317330	500	91 억	155562	N	N	0	N	N
52	20230721	141041	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17200	-270	5	-1.55	1042599450	60733	69.53	17330	17350	17080	22700	12230	17470	17166.93	0.85	0	-7766	18096	17782	17406	17092	16716	17940	17250	92	5235	500	12570	10	1	18377428	3161	19.68	1.63	12	0.33	874.00	10523.00	25750	20230410	-33.20	12950	20221229	32.82	25750	-33.20	20230410	12950	32.82	20230103	25750	-33.20	20230410	12950	32.82	20221229	4.46	N	317330	500	91 억	155562	N	N	0	N	N
53	20230721	131047	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17160	-310	5	-1.77	905729790	52760	60.40	17330	17350	17080	22700	12230	17470	17166.98	0.85	0	-7147	18096	17782	17406	17092	16716	17940	17250	92	5235	500	12570	10	1	18377428	3154	19.63	1.63	12	0.29	874.00	10523.00	25750	20230410	-33.36	12950	20221229	32.51	25750	-33.36	20230410	12950	32.51	20230103	25750	-33.36	20230410	12950	32.51	20221229	4.46	N	317330	500	91 억	155562	N	N	0	N	N
54	20230721	121100	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17150	-320	5	-1.83	751474920	43765	50.10	17330	17350	17080	22700	12230	17470	17170.68	0.85	0	-4181	18096	17782	17406	17092	16716	17940	17250	92	5235	500	12570	10	1	18377428	3152	19.62	1.63	12	0.24	874.00	10523.00	25750	20230410	-33.40	12950	20221229	32.43	25750	-33.40	20230410	12950	32.43	20230103	25750	-33.40	20230410	12950	32.43	20221229	4.46	N	317330	500	91 억	155562	N	N	0	N	N
55	20230721	111056	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17180	-290	5	-1.66	600901870	34986	40.05	17330	17350	17080	22700	12230	17470	17175.50	0.85	0	-974	18096	17782	17406	17092	16716	17940	17250	92	5235	500	12570	10	1	18377428	3157	19.66	1.63	12	0.19	874.00	10523.00	25750	20230410	-33.28	12950	20221229	32.66	25750	-33.28	20230410	12950	32.66	20230103	25750	-33.28	20230410	12950	32.66	20221229	4.46	N	317330	500	91 억	155562	N	N	0	N	N
56	20230721	101055	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17240	-230	5	-1.32	465684650	27110	31.03	17330	17350	17080	22700	12230	17470	17177.60	0.85	0	2059	18096	17782	17406	17092	16716	17940	17250	92	5235	500	12570	10	1	18377428	3168	19.73	1.64	12	0.15	874.00	10523.00	25750	20230410	-33.05	12950	20221229	33.13	25750	-33.05	20230410	12950	33.13	20230103	25750	-33.05	20230410	12950	33.13	20221229	4.46	N	317330	500	91 억	155562	N	N	0	N	N
57	20230721	091051	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17150	-320	5	-1.83	183387840	10682	12.23	17330	17350	17090	22700	12230	17470	17167.93	0.85	0	204	18096	17782	17406	17092	16716	17940	17250	92	5235	500	12570	10	1	18377428	3152	19.62	1.63	12	0.06	874.00	10523.00	25750	20230410	-33.40	12950	20221229	32.43	25750	-33.40	20230410	12950	32.43	20230103	25750	-33.40	20230410	12950	32.43	20221229	4.46	N	317330	500	91 억	155562	N	N	0	N	N
58	20230720	161040	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17470	80	2	0.46	1510725030	86739	68.18	17030	17720	17030	22600	12180	17390	17416.87	0.72	0	23197	18410	17900	17600	17090	16790	17750	16940	92	5210	500	12520	10	1	18377428	3211	19.99	1.66	12	0.47	874.00	10523.00	25750	20230410	-32.16	12950	20221229	34.90	25750	-32.16	20230410	12950	34.90	20230103	25750	-32.16	20230410	12950	34.90	20221229	4.45	N	317330	500	91 억	132366	N	N	0	N	N
59	20230720	151041	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17570	180	2	1.04	1460267940	83855	65.91	17030	17720	17030	22600	12180	17390	17414.20	0.72	0	22359	18410	17900	17600	17090	16790	17750	16940	92	5210	500	12520	10	1	18377428	3229	20.10	1.67	12	0.46	874.00	10523.00	25750	20230410	-31.77	12950	20221229	35.68	25750	-31.77	20230410	12950	35.68	20230103	25750	-31.77	20230410	12950	35.68	20221229	4.45	N	317330	500	91 억	132366	N	N	0	N	N
60	20230720	141039	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17710	320	2	1.84	1341071410	77077	60.58	17030	17720	17030	22600	12180	17390	17399.11	0.72	0	21731	18410	17900	17600	17090	16790	17750	16940	92	5210	500	12520	10	1	18377428	3255	20.26	1.68	12	0.42	874.00	10523.00	25750	20230410	-31.22	12950	20221229	36.76	25750	-31.22	20230410	12950	36.76	20230103	25750	-31.22	20230410	12950	36.76	20221229	4.45	N	317330	500	91 억	132366	N	N	0	N	N
61	20230720	131041	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17500	110	2	0.63	1094361400	63067	49.57	17030	17610	17030	22600	12180	17390	17352.36	0.72	0	16845	18410	17900	17600	17090	16790	17750	16940	92	5210	500	12520	10	1	18377428	3216	20.02	1.66	12	0.34	874.00	10523.00	25750	20230410	-32.04	12950	20221229	35.14	25750	-32.04	20230410	12950	35.14	20230103	25750	-32.04	20230410	12950	35.14	20221229	4.45	N	317330	500	91 억	132366	N	N	0	N	N
62	20230720	121049	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17440	50	2	0.29	879644660	50780	39.91	17030	17610	17030	22600	12180	17390	17322.66	0.72	0	12806	18410	17900	17600	17090	16790	17750	16940	92	5210	500	12520	10	1	18377428	3205	19.95	1.66	12	0.28	874.00	10523.00	25750	20230410	-32.27	12950	20221229	34.67	25750	-32.27	20230410	12950	34.67	20230103	25750	-32.27	20230410	12950	34.67	20221229	4.45	N	317330	500	91 억	132366	N	N	0	N	N
63	20230720	111046	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17580	190	2	1.09	764721110	44191	34.73	17030	17610	17030	22600	12180	17390	17304.90	0.72	0	12806	18410	17900	17600	17090	16790	17750	16940	92	5210	500	12520	10	1	18377428	3231	20.11	1.67	12	0.24	874.00	10523.00	25750	20230410	-31.73	12950	20221229	35.75	25750	-31.73	20230410	12950	35.75	20230103	25750	-31.73	20230410	12950	35.75	20221229	4.45	N	317330	500	91 억	132366	N	N	0	N	N
64	20230720	101033	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17410	20	2	0.12	549957560	31939	25.10	17030	17480	17030	22600	12180	17390	17218.99	0.72	0	10218	18410	17900	17600	17090	16790	17750	16940	92	5210	500	12520	10	1	18377428	3200	19.92	1.65	12	0.17	874.00	10523.00	25750	20230410	-32.39	12950	20221229	34.44	25750	-32.39	20230410	12950	34.44	20230103	25750	-32.39	20230410	12950	34.44	20221229	4.45	N	317330	500	91 억	132366	N	N	0	N	N
65	20230720	091037	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17140	-250	5	-1.44	167936290	9822	7.72	17030	17480	17030	22600	12180	17390	17097.94	0.72	0	1210	18410	17900	17600	17090	16790	17750	16940	92	5210	500	12520	10	1	18377428	3150	19.61	1.63	12	0.05	874.00	10523.00	25750	20230410	-33.44	12950	20221229	32.36	25750	-33.44	20230410	12950	32.36	20230103	25750	-33.44	20230410	12950	32.36	20221229	4.45	N	317330	500	91 억	132366	N	N	0	N	N
66	20230719	161055	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17390	-560	5	-3.12	2213488440	125845	117.79	18100	18110	17300	23300	12570	17950	17589.25	0.79	0	-11992	18503	18226	17913	17636	17323	18365	17775	92	5365	500	12920	10	1	18377428	3196	19.90	1.65	12	0.68	874.00	10523.00	25750	20230410	-32.47	12950	20221229	34.29	25750	-32.47	20230410	12950	34.29	20230103	25750	-32.47	20230410	12950	34.29	20221229	4.46	N	317330	500	91 억	144324	N	N	0	N	N
67	20230719	151055	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17400	-550	5	-3.06	2131447020	121127	113.37	18100	18110	17300	23300	12570	17950	17596.78	0.79	0	-12299	18503	18226	17913	17636	17323	18365	17775	92	5365	500	12920	10	1	18377428	3198	19.91	1.65	12	0.66	874.00	10523.00	25750	20230410	-32.43	12950	20221229	34.36	25750	-32.43	20230410	12950	34.36	20230103	25750	-32.43	20230410	12950	34.36	20221229	4.46	N	317330	500	91 억	144324	N	N	0	N	N
68	20230719	141059	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17340	-610	5	-3.40	1935563080	109864	102.83	18100	18110	17300	23300	12570	17950	17617.79	0.79	0	-11865	18503	18226	17913	17636	17323	18365	17775	92	5365	500	12920	10	1	18377428	3187	19.84	1.65	12	0.60	874.00	10523.00	25750	20230410	-32.66	12950	20221229	33.90	25750	-32.66	20230410	12950	33.90	20230103	25750	-32.66	20230410	12950	33.90	20221229	4.46	N	317330	500	91 억	144324	N	N	0	N	N
69	20230719	131043	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17430	-520	5	-2.90	1714048360	97084	90.87	18100	18110	17330	23300	12570	17950	17655.30	0.79	0	-10251	18503	18226	17913	17636	17323	18365	17775	92	5365	500	12920	10	1	18377428	3203	19.94	1.66	12	0.53	874.00	10523.00	25750	20230410	-32.31	12950	20221229	34.59	25750	-32.31	20230410	12950	34.59	20230103	25750	-32.31	20230410	12950	34.59	20221229	4.46	N	317330	500	91 억	144324	N	N	0	N	N
70	20230719	121102	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17400	-550	5	-3.06	1444973420	81615	76.39	18100	18110	17340	23300	12570	17950	17704.74	0.79	0	-10917	18503	18226	17913	17636	17323	18365	17775	92	5365	500	12920	10	1	18377428	3198	19.91	1.65	12	0.44	874.00	10523.00	25750	20230410	-32.43	12950	20221229	34.36	25750	-32.43	20230410	12950	34.36	20230103	25750	-32.43	20230410	12950	34.36	20221229	4.46	N	317330	500	91 억	144324	N	N	0	N	N
71	20230719	111058	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17510	-440	5	-2.45	1187689520	66850	62.57	18100	18110	17500	23300	12570	17950	17766.47	0.79	0	-9364	18503	18226	17913	17636	17323	18365	17775	92	5365	500	12920	10	1	18377428	3218	20.03	1.66	12	0.36	874.00	10523.00	25750	20230410	-32.00	12950	20221229	35.21	25750	-32.00	20230410	12950	35.21	20230103	25750	-32.00	20230410	12950	35.21	20221229	4.46	N	317330	500	91 억	144324	N	N	0	N	N
72	20230719	101049	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17700	-250	5	-1.39	769507980	43089	40.33	18100	18110	17580	23300	12570	17950	17858.56	0.79	0	-4084	18503	18226	17913	17636	17323	18365	17775	92	5365	500	12920	10	1	18377428	3253	20.25	1.68	12	0.23	874.00	10523.00	25750	20230410	-31.26	12950	20221229	36.68	25750	-31.26	20230410	12950	36.68	20230103	25750	-31.26	20230410	12950	36.68	20221229	4.46	N	317330	500	91 억	144324	N	N	0	N	N
73	20230719	091047	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18020	70	2	0.39	107116510	5950	5.57	18100	18110	17970	23300	12570	17950	18002.82	0.79	0	595	18503	18226	17913	17636	17323	18365	17775	92	5365	500	12920	10	1	18377428	3312	20.62	1.71	12	0.03	874.00	10523.00	25750	20230410	-30.02	12950	20221229	39.15	25750	-30.02	20230410	12950	39.15	20230103	25750	-30.02	20230410	12950	39.15	20221229	4.46	N	317330	500	91 억	144324	N	N	0	N	N
74	20230718	161047	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17950	180	2	1.01	1903988230	106608	159.86	17770	18190	17600	23100	12440	17770	17859.68	0.78	0	346	18310	18040	17670	17400	17030	18175	17535	92	5330	500	12790	10	1	18377428	3299	20.54	1.71	12	0.58	874.00	10523.00	25750	20230410	-30.29	12950	20221229	38.61	25750	-30.29	20230410	12950	38.61	20230103	25750	-30.29	20230410	12950	38.61	20221229	4.45	N	317330	500	91 억	142467	N	N	0	N	N
75	20230718	151046	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17890	120	2	0.68	1847565420	103455	155.14	17770	18190	17600	23100	12440	17770	17858.64	0.78	0	433	18310	18040	17670	17400	17030	18175	17535	92	5330	500	12790	10	1	18377428	3288	20.47	1.70	12	0.56	874.00	10523.00	25750	20230410	-30.52	12950	20221229	38.15	25750	-30.52	20230410	12950	38.15	20230103	25750	-30.52	20230410	12950	38.15	20221229	4.45	N	317330	500	91 억	142467	N	N	0	N	N
76	20230718	141042	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17690	-80	5	-0.45	1579394850	88382	132.53	17770	18190	17600	23100	12440	17770	17870.10	0.78	0	-3302	18310	18040	17670	17400	17030	18175	17535	92	5330	500	12790	10	1	18377428	3251	20.24	1.68	12	0.48	874.00	10523.00	25750	20230410	-31.30	12950	20221229	36.60	25750	-31.30	20230410	12950	36.60	20230103	25750	-31.30	20230410	12950	36.60	20221229	4.45	N	317330	500	91 억	142467	N	N	0	N	N
77	20230718	131042	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17640	-130	5	-0.73	1405492410	78536	117.77	17770	18190	17600	23100	12440	17770	17896.15	0.78	0	-5664	18310	18040	17670	17400	17030	18175	17535	92	5330	500	12790	10	1	18377428	3242	20.18	1.68	12	0.43	874.00	10523.00	25750	20230410	-31.50	12950	20221229	36.22	25750	-31.50	20230410	12950	36.22	20230103	25750	-31.50	20230410	12950	36.22	20221229	4.45	N	317330	500	91 억	142467	N	N	0	N	N
78	20230718	121053	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17670	-100	5	-0.56	1257708640	70162	105.21	17770	18190	17650	23100	12440	17770	17925.78	0.78	0	-4877	18310	18040	17670	17400	17030	18175	17535	92	5330	500	12790	10	1	18377428	3247	20.22	1.68	12	0.38	874.00	10523.00	25750	20230410	-31.38	12950	20221229	36.45	25750	-31.38	20230410	12950	36.45	20230103	25750	-31.38	20230410	12950	36.45	20221229	4.45	N	317330	500	91 억	142467	N	N	0	N	N
79	20230718	111050	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17800	30	2	0.17	1101301320	61344	91.99	17770	18190	17650	23100	12440	17770	17952.88	0.78	0	-4227	18310	18040	17670	17400	17030	18175	17535	92	5330	500	12790	10	1	18377428	3271	20.37	1.69	12	0.33	874.00	10523.00	25750	20230410	-30.87	12950	20221229	37.45	25750	-30.87	20230410	12950	37.45	20230103	25750	-30.87	20230410	12950	37.45	20221229	4.45	N	317330	500	91 억	142467	N	N	0	N	N
80	20230718	101043	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17980	210	2	1.18	802572560	44630	66.92	17770	18190	17700	23100	12440	17770	17982.80	0.78	0	-7337	18310	18040	17670	17400	17030	18175	17535	92	5330	500	12790	10	1	18377428	3304	20.57	1.71	12	0.24	874.00	10523.00	25750	20230410	-30.17	12950	20221229	38.84	25750	-30.17	20230410	12950	38.84	20230103	25750	-30.17	20230410	12950	38.84	20221229	4.45	N	317330	500	91 억	142467	N	N	0	N	N
81	20230718	091039	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17700	-70	5	-0.39	107038740	6018	9.02	17770	17940	17700	23100	12440	17770	17786.43	0.78	0	-3115	18310	18040	17670	17400	17030	18175	17535	92	5330	500	12790	10	1	18377428	3253	20.25	1.68	12	0.03	874.00	10523.00	25750	20230410	-31.26	12950	20221229	36.68	25750	-31.26	20230410	12950	36.68	20230103	25750	-31.26	20230410	12950	36.68	20221229	4.45	N	317330	500	91 억	142467	N	N	0	N	N
82	20230717	161043	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17770	250	2	1.43	1177442030	66473	85.48	17530	17940	17300	22750	12270	17520	17713.04	0.70	0	13069	18073	17796	17603	17326	17133	17700	17230	92	5240	500	12610	10	1	18377428	3266	20.33	1.69	12	0.36	874.00	10523.00	25750	20230410	-30.99	12950	20221229	37.22	25750	-30.99	20230410	12950	37.22	20230103	25750	-30.99	20230410	12950	37.22	20221229	4.46	N	317330	500	91 억	129488	N	N	0	N	N
83	20230717	151037	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17720	200	2	1.14	1133396630	63993	82.29	17530	17940	17300	22750	12270	17520	17711.26	0.70	0	12977	18073	17796	17603	17326	17133	17700	17230	92	5240	500	12610	10	1	18377428	3256	20.27	1.68	12	0.35	874.00	10523.00	25750	20230410	-31.18	12950	20221229	36.83	25750	-31.18	20230410	12950	36.83	20230103	25750	-31.18	20230410	12950	36.83	20221229	4.46	N	317330	500	91 억	129488	N	N	0	N	N
84	20230717	141041	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17790	270	2	1.54	1048304400	59190	76.12	17530	17940	17300	22750	12270	17520	17710.84	0.70	0	12906	18073	17796	17603	17326	17133	17700	17230	92	5240	500	12610	10	1	18377428	3269	20.35	1.69	12	0.32	874.00	10523.00	25750	20230410	-30.91	12950	20221229	37.37	25750	-30.91	20230410	12950	37.37	20230103	25750	-30.91	20230410	12950	37.37	20221229	4.46	N	317330	500	91 억	129488	N	N	0	N	N
85	20230717	131030	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17710	190	2	1.08	981448210	55421	71.27	17530	17940	17300	22750	12270	17520	17708.96	0.70	0	14469	18073	17796	17603	17326	17133	17700	17230	92	5240	500	12610	10	1	18377428	3255	20.26	1.68	12	0.30	874.00	10523.00	25750	20230410	-31.22	12950	20221229	36.76	25750	-31.22	20230410	12950	36.76	20230103	25750	-31.22	20230410	12950	36.76	20221229	4.46	N	317330	500	91 억	129488	N	N	0	N	N
86	20230717	121042	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17860	340	2	1.94	920351840	51989	66.86	17530	17940	17300	22750	12270	17520	17702.82	0.70	0	14452	18073	17796	17603	17326	17133	17700	17230	92	5240	500	12610	10	1	18377428	3282	20.43	1.70	12	0.28	874.00	10523.00	25750	20230410	-30.64	12950	20221229	37.92	25750	-30.64	20230410	12950	37.92	20230103	25750	-30.64	20230410	12950	37.92	20221229	4.46	N	317330	500	91 억	129488	N	N	0	N	N
87	20230717	111033	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17900	380	2	2.17	832327270	47058	60.52	17530	17940	17300	22750	12270	17520	17687.27	0.70	0	12409	18073	17796	17603	17326	17133	17700	17230	92	5240	500	12610	10	1	18377428	3290	20.48	1.70	12	0.26	874.00	10523.00	25750	20230410	-30.49	12950	20221229	38.22	25750	-30.49	20230410	12950	38.22	20230103	25750	-30.49	20230410	12950	38.22	20221229	4.46	N	317330	500	91 억	129488	N	N	0	N	N
88	20230717	101032	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17800	280	2	1.60	478945390	27254	35.05	17530	17840	17300	22750	12270	17520	17573.40	0.70	0	6069	18073	17796	17603	17326	17133	17700	17230	92	5240	500	12610	10	1	18377428	3271	20.37	1.69	12	0.15	874.00	10523.00	25750	20230410	-30.87	12950	20221229	37.45	25750	-30.87	20230410	12950	37.45	20230103	25750	-30.87	20230410	12950	37.45	20221229	4.46	N	317330	500	91 억	129488	N	N	0	N	N
89	20230717	091033	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17450	-70	5	-0.40	124790660	7170	9.22	17530	17530	17300	22750	12270	17520	17404.54	0.70	0	-2324	18073	17796	17603	17326	17133	17700	17230	92	5240	500	12610	10	1	18377428	3207	19.97	1.66	12	0.04	874.00	10523.00	25750	20230410	-32.23	12950	20221229	34.75	25750	-32.23	20230410	12950	34.75	20230103	25750	-32.23	20230410	12950	34.75	20221229	4.46	N	317330	500	91 억	129488	N	N	0	N	N
90	20230714	161032	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17520	-200	5	-1.13	1361667390	77269	120.01	17880	17880	17410	23000	12410	17720	17622.63	0.72	0	-3708	18093	17906	17753	17566	17413	18000	17660	92	5295	500	12750	10	1	18377428	3220	20.05	1.66	12	0.42	874.00	10523.00	25750	20230410	-31.96	12950	20221229	35.29	25750	-31.96	20230410	12950	35.29	20230103	25750	-31.96	20230410	12950	35.29	20221229	4.50	N	317330	500	91 억	132900	N	N	1	N	N
91	20230714	151036	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17540	-180	5	-1.02	1267938170	71917	111.69	17880	17880	17410	23000	12410	17720	17630.58	0.72	0	-4708	18093	17906	17753	17566	17413	18000	17660	92	5295	500	12750	10	1	18377428	3223	20.07	1.67	12	0.39	874.00	10523.00	25750	20230410	-31.88	12950	20221229	35.44	25750	-31.88	20230410	12950	35.44	20230103	25750	-31.88	20230410	12950	35.44	20221229	4.50	N	317330	500	91 억	132900	N	N	1	N	N
92	20230714	141042	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17530	-190	5	-1.07	1126935530	63873	99.20	17880	17880	17410	23000	12410	17720	17643.38	0.72	0	-3956	18093	17906	17753	17566	17413	18000	17660	92	5295	500	12750	10	1	18377428	3222	20.06	1.67	12	0.35	874.00	10523.00	25750	20230410	-31.92	12950	20221229	35.37	25750	-31.92	20230410	12950	35.37	20230103	25750	-31.92	20230410	12950	35.37	20221229	4.50	N	317330	500	91 억	132900	N	N	1	N	N
93	20230714	131028	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17650	-70	5	-0.40	994056140	56314	87.46	17880	17880	17410	23000	12410	17720	17652.03	0.72	0	-2414	18093	17906	17753	17566	17413	18000	17660	92	5295	500	12750	10	1	18377428	3244	20.19	1.68	12	0.31	874.00	10523.00	25750	20230410	-31.46	12950	20221229	36.29	25750	-31.46	20230410	12950	36.29	20230103	25750	-31.46	20230410	12950	36.29	20221229	4.50	N	317330	500	91 억	132900	N	N	1	N	N
94	20230714	121027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17760	40	2	0.23	823627950	46680	72.50	17880	17880	17410	23000	12410	17720	17644.13	0.72	0	820	18093	17906	17753	17566	17413	18000	17660	92	5295	500	12750	10	1	18377428	3264	20.32	1.69	12	0.25	874.00	10523.00	25750	20230410	-31.03	12950	20221229	37.14	25750	-31.03	20230410	12950	37.14	20230103	25750	-31.03	20230410	12950	37.14	20221229	4.50	N	317330	500	91 억	132900	N	N	1	N	N
95	20230714	111039	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17680	-40	5	-0.23	717790580	40723	63.25	17880	17880	17410	23000	12410	17720	17626.17	0.72	0	544	18093	17906	17753	17566	17413	18000	17660	92	5295	500	12750	10	1	18377428	3249	20.23	1.68	12	0.22	874.00	10523.00	25750	20230410	-31.34	12950	20221229	36.53	25750	-31.34	20230410	12950	36.53	20230103	25750	-31.34	20230410	12950	36.53	20221229	4.50	N	317330	500	91 억	132900	N	N	1	N	N
96	20230714	101040	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17500	-220	5	-1.24	447222680	25347	39.37	17880	17880	17410	23000	12410	17720	17644.01	0.72	0	-5016	18093	17906	17753	17566	17413	18000	17660	92	5295	500	12750	10	1	18377428	3216	20.02	1.66	12	0.14	874.00	10523.00	25750	20230410	-32.04	12950	20221229	35.14	25750	-32.04	20230410	12950	35.14	20230103	25750	-32.04	20230410	12950	35.14	20221229	4.50	N	317330	500	91 억	132900	N	N	1	N	N
97	20230714	091035	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17720	0	3	0.00	101967420	5736	8.91	17880	17880	17710	23000	12410	17720	17776.75	0.72	0	-278	18093	17906	17753	17566	17413	18000	17660	92	5295	500	12750	10	1	18377428	3256	20.27	1.68	12	0.03	874.00	10523.00	25750	20230410	-31.18	12950	20221229	36.83	25750	-31.18	20230410	12950	36.83	20230103	25750	-31.18	20230410	12950	36.83	20221229	4.50	N	317330	500	91 억	132900	N	N	1	N	N
98	20230713	161029	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17720	180	2	1.03	1131289420	63729	96.93	17600	17940	17600	22800	12280	17540	17751.56	0.70	0	4461	17860	17700	17420	17260	16980	17780	17340	92	5260	500	12620	10	1	18377428	3256	20.27	1.68	12	0.35	874.00	10523.00	25750	20230410	-31.18	12950	20221229	36.83	25750	-31.18	20230410	12950	36.83	20230103	25750	-31.18	20230410	12950	36.83	20221229	4.53	N	317330	500	91 억	128442	N	N	1	N	N
99	20230713	151025	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17670	130	2	0.74	1091597510	61488	93.52	17600	17940	17600	22800	12280	17540	17753.02	0.70	0	4771	17860	17700	17420	17260	16980	17780	17340	92	5260	500	12620	10	1	18377428	3247	20.22	1.68	12	0.33	874.00	10523.00	25750	20230410	-31.38	12950	20221229	36.45	25750	-31.38	20230410	12950	36.45	20230103	25750	-31.38	20230410	12950	36.45	20221229	4.53	N	317330	500	91 억	128442	N	N	0	N	N
100	20230713	141024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17760	220	2	1.25	940262410	52944	80.53	17600	17940	17600	22800	12280	17540	17759.57	0.70	0	4671	17860	17700	17420	17260	16980	17780	17340	92	5260	500	12620	10	1	18377428	3264	20.32	1.69	12	0.29	874.00	10523.00	25750	20230410	-31.03	12950	20221229	37.14	25750	-31.03	20230410	12950	37.14	20230103	25750	-31.03	20230410	12950	37.14	20221229	4.53	N	317330	500	91 억	128442	N	N	0	N	N
101	20230713	131028	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17710	170	2	0.97	860157270	48430	73.66	17600	17940	17600	22800	12280	17540	17760.84	0.70	0	5305	17860	17700	17420	17260	16980	17780	17340	92	5260	500	12620	10	1	18377428	3255	20.26	1.68	12	0.26	874.00	10523.00	25750	20230410	-31.22	12950	20221229	36.76	25750	-31.22	20230410	12950	36.76	20230103	25750	-31.22	20230410	12950	36.76	20221229	4.53	N	317330	500	91 억	128442	N	N	0	N	N
102	20230713	121024	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17800	260	2	1.48	794802930	44749	68.06	17600	17940	17600	22800	12280	17540	17761.36	0.70	0	5297	17860	17700	17420	17260	16980	17780	17340	92	5260	500	12620	10	1	18377428	3271	20.37	1.69	12	0.24	874.00	10523.00	25750	20230410	-30.87	12950	20221229	37.45	25750	-30.87	20230410	12950	37.45	20230103	25750	-30.87	20230410	12950	37.45	20221229	4.53	N	317330	500	91 억	128442	N	N	0	N	N
103	20230713	111027	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17830	290	2	1.65	662259620	37294	56.72	17600	17940	17600	22800	12280	17540	17757.81	0.70	0	4522	17860	17700	17420	17260	16980	17780	17340	92	5260	500	12620	10	1	18377428	3277	20.40	1.69	12	0.20	874.00	10523.00	25750	20230410	-30.76	12950	20221229	37.68	25750	-30.76	20230410	12950	37.68	20230103	25750	-30.76	20230410	12950	37.68	20221229	4.53	N	317330	500	91 억	128442	N	N	0	N	N
104	20230713	101021	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17700	160	2	0.91	515520670	29015	44.13	17600	17940	17600	22800	12280	17540	17767.38	0.70	0	4926	17860	17700	17420	17260	16980	17780	17340	92	5260	500	12620	10	1	18377428	3253	20.25	1.68	12	0.16	874.00	10523.00	25750	20230410	-31.26	12950	20221229	36.68	25750	-31.26	20230410	12950	36.68	20230103	25750	-31.26	20230410	12950	36.68	20221229	4.53	N	317330	500	91 억	128442	N	N	0	N	N
105	20230713	091023	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17710	170	2	0.97	95095550	5377	8.18	17600	17790	17600	22800	12280	17540	17685.61	0.70	0	2051	17860	17700	17420	17260	16980	17780	17340	92	5260	500	12620	10	1	18377428	3255	20.26	1.68	12	0.03	874.00	10523.00	25750	20230410	-31.22	12950	20221229	36.76	25750	-31.22	20230410	12950	36.76	20230103	25750	-31.22	20230410	12950	36.76	20221229	4.53	N	317330	500	91 억	128442	N	N	0	N	N
106	20230712	161020	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17540	310	2	1.80	1133274130	65339	97.08	17190	17580	17140	22350	12070	17230	17344.37	0.68	0	3978	17490	17360	17210	17080	16930	17425	17145	92	5140	500	12400	10	1	18377428	3223	20.07	1.67	12	0.36	874.00	10523.00	25750	20230410	-31.88	12950	20221229	35.44	25750	-31.88	20230410	12950	35.44	20230103	25750	-31.88	20230410	12950	35.44	20221229	4.54	N	317330	500	91 억	124114	N	N	0	N	N
107	20230712	151011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17530	300	2	1.74	1086076210	62648	93.08	17190	17580	17140	22350	12070	17230	17336.17	0.68	0	3261	17490	17360	17210	17080	16930	17425	17145	92	5140	500	12400	10	1	18377428	3222	20.06	1.67	12	0.34	874.00	10523.00	25750	20230410	-31.92	12950	20221229	35.37	25750	-31.92	20230410	12950	35.37	20230103	25750	-31.92	20230410	12950	35.37	20221229	4.54	N	317330	500	91 억	124114	N	N	0	N	N
108	20230712	141008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17530	300	2	1.74	998255020	57623	85.61	17190	17580	17140	22350	12070	17230	17323.90	0.68	0	1854	17490	17360	17210	17080	16930	17425	17145	92	5140	500	12400	10	1	18377428	3222	20.06	1.67	12	0.31	874.00	10523.00	25750	20230410	-31.92	12950	20221229	35.37	25750	-31.92	20230410	12950	35.37	20230103	25750	-31.92	20230410	12950	35.37	20221229	4.54	N	317330	500	91 억	124114	N	N	0	N	N
109	20230712	131010	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17380	150	2	0.87	746764050	43203	64.19	17190	17470	17140	22350	12070	17230	17285.00	0.68	0	4873	17490	17360	17210	17080	16930	17425	17145	92	5140	500	12400	10	1	18377428	3194	19.89	1.65	12	0.24	874.00	10523.00	25750	20230410	-32.50	12950	20221229	34.21	25750	-32.50	20230410	12950	34.21	20230103	25750	-32.50	20230410	12950	34.21	20221229	4.54	N	317330	500	91 억	124114	N	N	0	N	N
110	20230712	121015	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17320	90	2	0.52	693860250	40153	59.66	17190	17470	17140	22350	12070	17230	17280.41	0.68	0	4844	17490	17360	17210	17080	16930	17425	17145	92	5140	500	12400	10	1	18377428	3183	19.82	1.65	12	0.22	874.00	10523.00	25750	20230410	-32.74	12950	20221229	33.75	25750	-32.74	20230410	12950	33.75	20230103	25750	-32.74	20230410	12950	33.75	20221229	4.54	N	317330	500	91 억	124114	N	N	0	N	N
111	20230712	111015	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17340	110	2	0.64	621154520	35956	53.42	17190	17470	17140	22350	12070	17230	17275.41	0.68	0	4264	17490	17360	17210	17080	16930	17425	17145	92	5140	500	12400	10	1	18377428	3187	19.84	1.65	12	0.20	874.00	10523.00	25750	20230410	-32.66	12950	20221229	33.90	25750	-32.66	20230410	12950	33.90	20230103	25750	-32.66	20230410	12950	33.90	20221229	4.54	N	317330	500	91 억	124114	N	N	0	N	N
112	20230712	101015	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17230	0	3	0.00	322715500	18708	27.80	17190	17450	17140	22350	12070	17230	17250.13	0.68	0	1257	17490	17360	17210	17080	16930	17425	17145	92	5140	500	12400	10	1	18377428	3166	19.71	1.64	12	0.10	874.00	10523.00	25750	20230410	-33.09	12950	20221229	33.05	25750	-33.09	20230410	12950	33.05	20230103	25750	-33.09	20230410	12950	33.05	20221229	4.54	N	317330	500	91 억	124114	N	N	0	N	N
113	20230712	091016	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17380	150	2	0.87	74720950	4321	6.42	17190	17450	17190	22350	12070	17230	17292.51	0.68	0	-105	17490	17360	17210	17080	16930	17425	17145	92	5140	500	12400	10	1	18377428	3194	19.89	1.65	12	0.02	874.00	10523.00	25750	20230410	-32.50	12950	20221229	34.21	25750	-32.50	20230410	12950	34.21	20230103	25750	-32.50	20230410	12950	34.21	20221229	4.54	N	317330	500	91 억	124114	N	N	0	N	N
114	20230711	161002	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17230	200	2	1.17	1151150550	67014	45.91	17060	17340	17060	22100	11930	17030	17177.71	0.61	0	11883	18196	17612	17316	16732	16436	17465	16585	92	5085	500	12260	10	1	18377428	3166	19.71	1.64	12	0.36	874.00	10523.00	25750	20230410	-33.09	12950	20221229	33.05	25750	-33.09	20230410	12950	33.05	20230103	25750	-33.09	20230410	12950	33.05	20221229	4.59	N	317330	500	91 억	112446	N	N	0	N	N
115	20230711	150958	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17250	220	2	1.29	1069707400	62286	42.67	17060	17340	17060	22100	11930	17030	17174.13	0.61	0	10550	18196	17612	17316	16732	16436	17465	16585	92	5085	500	12260	10	1	18377428	3170	19.74	1.64	12	0.34	874.00	10523.00	25750	20230410	-33.01	12950	20221229	33.20	25750	-33.01	20230410	12950	33.20	20230103	25750	-33.01	20230410	12950	33.20	20221229	4.59	N	317330	500	91 억	112446	N	N	0	N	N
116	20230711	140952	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17230	200	2	1.17	948983510	55282	37.88	17060	17340	17060	22100	11930	17030	17166.24	0.61	0	8279	18196	17612	17316	16732	16436	17465	16585	92	5085	500	12260	10	1	18377428	3166	19.71	1.64	12	0.30	874.00	10523.00	25750	20230410	-33.09	12950	20221229	33.05	25750	-33.09	20230410	12950	33.05	20230103	25750	-33.09	20230410	12950	33.05	20221229	4.59	N	317330	500	91 억	112446	N	N	0	N	N
117	20230711	130942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17260	230	2	1.35	857713950	49985	34.25	17060	17340	17060	22100	11930	17030	17159.44	0.61	0	7573	18196	17612	17316	16732	16436	17465	16585	92	5085	500	12260	10	1	18377428	3172	19.75	1.64	12	0.27	874.00	10523.00	25750	20230410	-32.97	12950	20221229	33.28	25750	-32.97	20230410	12950	33.28	20230103	25750	-32.97	20230410	12950	33.28	20221229	4.59	N	317330	500	91 억	112446	N	N	0	N	N
118	20230711	121003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17190	160	2	0.94	709187060	41355	28.33	17060	17340	17060	22100	11930	17030	17148.78	0.61	0	5815	18196	17612	17316	16732	16436	17465	16585	92	5085	500	12260	10	1	18377428	3159	19.67	1.63	12	0.23	874.00	10523.00	25750	20230410	-33.24	12950	20221229	32.74	25750	-33.24	20230410	12950	32.74	20230103	25750	-33.24	20230410	12950	32.74	20221229	4.59	N	317330	500	91 억	112446	N	N	0	N	N
119	20230711	111008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17180	150	2	0.88	590401670	34428	23.59	17060	17340	17060	22100	11930	17030	17148.90	0.61	0	3225	18196	17612	17316	16732	16436	17465	16585	92	5085	500	12260	10	1	18377428	3157	19.66	1.63	12	0.19	874.00	10523.00	25750	20230410	-33.28	12950	20221229	32.66	25750	-33.28	20230410	12950	32.66	20230103	25750	-33.28	20230410	12950	32.66	20221229	4.59	N	317330	500	91 억	112446	N	N	0	N	N
120	20230711	101006	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17090	60	2	0.35	366476120	21337	14.62	17060	17340	17060	22100	11930	17030	17175.65	0.61	0	281	18196	17612	17316	16732	16436	17465	16585	92	5085	500	12260	10	1	18377428	3141	19.55	1.62	12	0.12	874.00	10523.00	25750	20230410	-33.63	12950	20221229	31.97	25750	-33.63	20230410	12950	31.97	20230103	25750	-33.63	20230410	12950	31.97	20221229	4.59	N	317330	500	91 억	112446	N	N	0	N	N
121	20230711	091003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17140	110	2	0.65	90950660	5301	3.63	17060	17340	17060	22100	11930	17030	17157.38	0.61	0	-522	18196	17612	17316	16732	16436	17465	16585	92	5085	500	12260	10	1	18377428	3150	19.61	1.63	12	0.03	874.00	10523.00	25750	20230410	-33.44	12950	20221229	32.36	25750	-33.44	20230410	12950	32.36	20230103	25750	-33.44	20230410	12950	32.36	20221229	4.59	N	317330	500	91 억	112446	N	N	0	N	N
122	20230710	160955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17030	-790	5	-4.43	2488169570	144109	168.17	17820	17900	17020	23150	12480	17820	17266.21	0.77	0	-29626	18500	18160	17980	17640	17460	18070	17550	92	5335	500	12830	10	1	18377428	3130	19.49	1.62	12	0.78	874.00	10523.00	25750	20230410	-33.86	12950	20221229	31.51	25750	-33.86	20230410	12950	31.51	20230103	25750	-33.86	20230410	12950	31.51	20221229	4.68	N	317330	500	91 억	140662	N	N	0	N	N
123	20230710	150957	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17130	-690	5	-3.87	2216379000	128191	149.60	17820	17900	17110	23150	12480	17820	17289.66	0.77	0	-23541	18500	18160	17980	17640	17460	18070	17550	92	5335	500	12830	10	1	18377428	3148	19.60	1.63	12	0.70	874.00	10523.00	25750	20230410	-33.48	12950	20221229	32.28	25750	-33.48	20230410	12950	32.28	20230103	25750	-33.48	20230410	12950	32.28	20221229	4.68	N	317330	500	91 억	140662	N	N	0	N	N
124	20230710	140946	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17230	-590	5	-3.31	1917951790	110814	129.32	17820	17900	17110	23150	12480	17820	17307.85	0.77	0	-15799	18500	18160	17980	17640	17460	18070	17550	92	5335	500	12830	10	1	18377428	3166	19.71	1.64	12	0.60	874.00	10523.00	25750	20230410	-33.09	12950	20221229	33.05	25750	-33.09	20230410	12950	33.05	20230103	25750	-33.09	20230410	12950	33.05	20221229	4.68	N	317330	500	91 억	140662	N	N	0	N	N
125	20230710	130935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17330	-490	5	-2.75	1729832090	99947	116.64	17820	17900	17110	23150	12480	17820	17307.49	0.77	0	-13325	18500	18160	17980	17640	17460	18070	17550	92	5335	500	12830	10	1	18377428	3185	19.83	1.65	12	0.54	874.00	10523.00	25750	20230410	-32.70	12950	20221229	33.82	25750	-32.70	20230410	12950	33.82	20230103	25750	-32.70	20230410	12950	33.82	20221229	4.68	N	317330	500	91 억	140662	N	N	0	N	N
126	20230710	121002	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17190	-630	5	-3.54	1534089410	88591	103.38	17820	17900	17110	23150	12480	17820	17316.54	0.77	0	-10947	18500	18160	17980	17640	17460	18070	17550	92	5335	500	12830	10	1	18377428	3159	19.67	1.63	12	0.48	874.00	10523.00	25750	20230410	-33.24	12950	20221229	32.74	25750	-33.24	20230410	12950	32.74	20230103	25750	-33.24	20230410	12950	32.74	20221229	4.68	N	317330	500	91 억	140662	N	N	0	N	N
127	20230710	110959	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17260	-560	5	-3.14	1387623780	80068	93.44	17820	17900	17110	23150	12480	17820	17330.57	0.77	0	-8743	18500	18160	17980	17640	17460	18070	17550	92	5335	500	12830	10	1	18377428	3172	19.75	1.64	12	0.44	874.00	10523.00	25750	20230410	-32.97	12950	20221229	33.28	25750	-32.97	20230410	12950	33.28	20230103	25750	-32.97	20230410	12950	33.28	20221229	4.68	N	317330	500	91 억	140662	N	N	0	N	N
128	20230710	100959	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17430	-390	5	-2.19	978351290	56372	65.79	17820	17900	17110	23150	12480	17820	17355.27	0.77	0	1593	18500	18160	17980	17640	17460	18070	17550	92	5335	500	12830	10	1	18377428	3203	19.94	1.66	12	0.31	874.00	10523.00	25750	20230410	-32.31	12950	20221229	34.59	25750	-32.31	20230410	12950	34.59	20230103	25750	-32.31	20230410	12950	34.59	20221229	4.68	N	317330	500	91 억	140662	N	N	0	N	N
129	20230710	090950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17530	-290	5	-1.63	142460640	8083	9.43	17820	17900	17520	23150	12480	17820	17624.72	0.77	0	-1312	18500	18160	17980	17640	17460	18070	17550	92	5335	500	12830	10	1	18377428	3222	20.06	1.67	12	0.04	874.00	10523.00	25750	20230410	-31.92	12950	20221229	35.37	25750	-31.92	20230410	12950	35.37	20230103	25750	-31.92	20230410	12950	35.37	20221229	4.68	N	317330	500	91 억	140662	N	N	0	N	N
130	20230707	160947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17820	-420	5	-2.30	1513882030	84235	44.56	18150	18320	17800	23700	12770	18240	17970.75	0.85	0	-14768	19700	18970	18570	17840	17440	18770	17640	92	5465	500	13130	10	1	18377428	3275	20.39	1.69	12	0.46	874.00	10523.00	25750	20230410	-30.80	12950	20221229	37.61	25750	-30.80	20230410	12950	37.61	20230103	25750	-30.80	20230410	12950	37.61	20221229	4.57	N	317330	500	91 억	155637	N	N	0	N	N
131	20230707	150947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17830	-410	5	-2.25	1390672640	77320	40.90	18150	18320	17810	23700	12770	18240	17984.27	0.85	0	-13807	19700	18970	18570	17840	17440	18770	17640	92	5465	500	13130	10	1	18377428	3277	20.40	1.69	12	0.42	874.00	10523.00	25750	20230410	-30.76	12950	20221229	37.68	25750	-30.76	20230410	12950	37.68	20230103	25750	-30.76	20230410	12950	37.68	20221229	4.57	N	317330	500	91 억	155637	N	N	0	N	N
132	20230707	141005	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17870	-370	5	-2.03	1164061330	64631	34.19	18150	18320	17870	23700	12770	18240	18009.08	0.85	0	-12629	19700	18970	18570	17840	17440	18770	17640	92	5465	500	13130	10	1	18377428	3284	20.45	1.70	12	0.35	874.00	10523.00	25750	20230410	-30.60	12950	20221229	37.99	25750	-30.60	20230410	12950	37.99	20230103	25750	-30.60	20230410	12950	37.99	20221229	4.57	N	317330	500	91 억	155637	N	N	0	N	N
133	20230707	130952	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17910	-330	5	-1.81	1016226520	56371	29.82	18150	18320	17890	23700	12770	18240	18025.55	0.85	0	-9160	19700	18970	18570	17840	17440	18770	17640	92	5465	500	13130	10	1	18377428	3291	20.49	1.70	12	0.31	874.00	10523.00	25750	20230410	-30.45	12950	20221229	38.30	25750	-30.45	20230410	12950	38.30	20230103	25750	-30.45	20230410	12950	38.30	20221229	4.57	N	317330	500	91 억	155637	N	N	0	N	N
134	20230707	120956	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17940	-300	5	-1.64	924075220	51234	27.10	18150	18320	17890	23700	12770	18240	18034.34	0.85	0	-6552	19700	18970	18570	17840	17440	18770	17640	92	5465	500	13130	10	1	18377428	3297	20.53	1.70	12	0.28	874.00	10523.00	25750	20230410	-30.33	12950	20221229	38.53	25750	-30.33	20230410	12950	38.53	20230103	25750	-30.33	20230410	12950	38.53	20221229	4.57	N	317330	500	91 억	155637	N	N	0	N	N
135	20230707	111003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	17940	-300	5	-1.64	720517190	39873	21.09	18150	18320	17920	23700	12770	18240	18068.13	0.85	0	-5906	19700	18970	18570	17840	17440	18770	17640	92	5465	500	13130	10	1	18377428	3297	20.53	1.70	12	0.22	874.00	10523.00	25750	20230410	-30.33	12950	20221229	38.53	25750	-30.33	20230410	12950	38.53	20230103	25750	-30.33	20230410	12950	38.53	20221229	4.57	N	317330	500	91 억	155637	N	N	0	N	N
136	20230707	100947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18050	-190	5	-1.04	485054170	26786	14.17	18150	18320	17950	23700	12770	18240	18105.97	0.85	0	-1	19700	18970	18570	17840	17440	18770	17640	92	5465	500	13130	10	1	18377428	3317	20.65	1.72	12	0.15	874.00	10523.00	25750	20230410	-29.90	12950	20221229	39.38	25750	-29.90	20230410	12950	39.38	20230103	25750	-29.90	20230410	12950	39.38	20221229	4.57	N	317330	500	91 억	155637	N	N	0	N	N
137	20230707	090949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18250	10	2	0.05	112036540	6181	3.27	18150	18320	17950	23700	12770	18240	18115.83	0.85	0	302	19700	18970	18570	17840	17440	18770	17640	92	5465	500	13130	10	1	18377428	3354	20.88	1.73	12	0.03	874.00	10523.00	25750	20230410	-29.13	12950	20221229	40.93	25750	-29.13	20230410	12950	40.93	20230103	25750	-29.13	20230410	12950	40.93	20221229	4.57	N	317330	500	91 억	155637	N	N	0	N	N
138	20230706	160948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18240	-970	5	-5.05	3492940100	187161	59.79	19210	19300	18170	24950	13450	19210	18660.24	1.05	0	-36298	20170	19690	19170	18690	18170	19930	18930	92	5750	500	13830	10	1	18377428	3352	20.87	1.73	12	1.02	874.00	10523.00	25750	20230410	-29.17	12950	20221229	40.85	25750	-29.17	20230410	12950	40.85	20230103	25750	-29.17	20230410	12950	40.85	20221229	4.62	N	317330	500	91 억	192585	N	N	0	N	N
139	20230706	150948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18220	-990	5	-5.15	3333254540	178402	56.99	19210	19300	18170	24950	13450	19210	18681.03	1.05	0	-36265	20170	19690	19170	18690	18170	19930	18930	92	5750	500	13830	10	1	18377428	3348	20.85	1.73	12	0.97	874.00	10523.00	25750	20230410	-29.24	12950	20221229	40.69	25750	-29.24	20230410	12950	40.69	20230103	25750	-29.24	20230410	12950	40.69	20221229	4.62	N	317330	500	91 억	192585	N	N	0	N	N
140	20230706	140950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18540	-670	5	-3.49	2881954200	153807	49.14	19210	19300	18400	24950	13450	19210	18734.43	1.05	0	-32013	20170	19690	19170	18690	18170	19930	18930	92	5750	500	13830	10	1	18377428	3407	21.21	1.76	12	0.84	874.00	10523.00	25750	20230410	-28.00	12950	20221229	43.17	25750	-28.00	20230410	12950	43.17	20230103	25750	-28.00	20230410	12950	43.17	20221229	4.62	N	317330	500	91 억	192585	N	N	0	N	N
141	20230706	130947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18510	-700	5	-3.64	2581242200	137521	43.93	19210	19300	18490	24950	13450	19210	18766.63	1.05	0	-30951	20170	19690	19170	18690	18170	19930	18930	92	5750	500	13830	10	1	18377428	3402	21.18	1.76	12	0.75	874.00	10523.00	25750	20230410	-28.12	12950	20221229	42.93	25750	-28.12	20230410	12950	42.93	20230103	25750	-28.12	20230410	12950	42.93	20221229	4.62	N	317330	500	91 억	192585	N	N	0	N	N
142	20230706	120921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18690	-520	5	-2.71	2091380490	111162	35.51	19210	19300	18550	24950	13450	19210	18810.27	1.05	0	-21027	20170	19690	19170	18690	18170	19930	18930	92	5750	500	13830	10	1	18377428	3435	21.38	1.78	12	0.60	874.00	10523.00	25750	20230410	-27.42	12950	20221229	44.32	25750	-27.42	20230410	12950	44.32	20230103	25750	-27.42	20230410	12950	44.32	20221229	4.62	N	317330	500	91 억	192585	N	N	0	N	N
143	20230706	110954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18740	-470	5	-2.45	1898118000	100807	32.21	19210	19300	18550	24950	13450	19210	18825.47	1.05	0	-19157	20170	19690	19170	18690	18170	19930	18930	92	5750	500	13830	10	1	18377428	3444	21.44	1.78	12	0.55	874.00	10523.00	25750	20230410	-27.22	12950	20221229	44.71	25750	-27.22	20230410	12950	44.71	20230103	25750	-27.22	20230410	12950	44.71	20221229	4.62	N	317330	500	91 억	192585	N	N	0	N	N
144	20230706	100949	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18710	-500	5	-2.60	1283610440	67876	21.68	19210	19300	18700	24950	13450	19210	18906.71	1.05	0	-21837	20170	19690	19170	18690	18170	19930	18930	92	5750	500	13830	10	1	18377428	3438	21.41	1.78	12	0.37	874.00	10523.00	25750	20230410	-27.34	12950	20221229	44.48	25750	-27.34	20230410	12950	44.48	20230103	25750	-27.34	20230410	12950	44.48	20221229	4.62	N	317330	500	91 억	192585	N	N	0	N	N
145	20230706	090948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18840	-370	5	-1.93	437101400	22953	7.33	19210	19300	18810	24950	13450	19210	19035.85	1.05	0	-8032	20170	19690	19170	18690	18170	19930	18930	92	5750	500	13830	10	1	18377428	3462	21.56	1.79	12	0.12	874.00	10523.00	25750	20230410	-26.83	12950	20221229	45.48	25750	-26.83	20230410	12950	45.48	20230103	25750	-26.83	20230410	12950	45.48	20221229	4.62	N	317330	500	91 억	192585	N	N	0	N	N
146	20230705	160943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19210	270	2	1.43	5872346100	306345	173.83	19000	19650	18650	24600	13260	18940	19170.87	1.14	0	-18129	19726	19332	18816	18422	17906	19530	18620	92	5670	500	13630	10	1	18377428	3530	21.98	1.83	12	1.67	874.00	10523.00	25750	20230410	-25.40	12950	20221229	48.34	25750	-25.40	20230410	12950	48.34	20230103	25750	-25.40	20230410	12950	48.34	20221229	4.64	N	317330	500	91 억	210336	N	N	0	N	N
147	20230705	150939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19200	260	2	1.37	5327165310	277900	157.69	19000	19650	18650	24600	13260	18940	19171.88	1.14	0	-15042	19726	19332	18816	18422	17906	19530	18620	92	5670	500	13630	10	1	18377428	3528	21.97	1.82	12	1.51	874.00	10523.00	25750	20230410	-25.44	12950	20221229	48.26	25750	-25.44	20230410	12950	48.26	20230103	25750	-25.44	20230410	12950	48.26	20221229	4.64	N	317330	500	91 억	210336	N	N	0	N	N
148	20230705	140929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18720	-220	5	-1.16	1780848490	94287	53.50	19000	19170	18650	24600	13260	18940	18885.80	1.14	0	869	19726	19332	18816	18422	17906	19530	18620	92	5670	500	13630	10	1	18377428	3440	21.42	1.78	12	0.51	874.00	10523.00	25750	20230410	-27.30	12950	20221229	44.56	25750	-27.30	20230410	12950	44.56	20230103	25750	-27.30	20230410	12950	44.56	20221229	4.64	N	317330	500	91 억	210336	N	N	0	N	N
149	20230705	130932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18770	-170	5	-0.90	1674262280	88597	50.27	19000	19170	18650	24600	13260	18940	18896.01	1.14	0	519	19726	19332	18816	18422	17906	19530	18620	92	5670	500	13630	10	1	18377428	3449	21.48	1.78	12	0.48	874.00	10523.00	25750	20230410	-27.11	12950	20221229	44.94	25750	-27.11	20230410	12950	44.94	20230103	25750	-27.11	20230410	12950	44.94	20221229	4.64	N	317330	500	91 억	210336	N	N	0	N	N
150	20230705	120930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18820	-120	5	-0.63	1557082480	82362	46.74	19000	19170	18650	24600	13260	18940	18904.03	1.14	0	1260	19726	19332	18816	18422	17906	19530	18620	92	5670	500	13630	10	1	18377428	3459	21.53	1.79	12	0.45	874.00	10523.00	25750	20230410	-26.91	12950	20221229	45.33	25750	-26.91	20230410	12950	45.33	20230103	25750	-26.91	20230410	12950	45.33	20221229	4.64	N	317330	500	91 억	210336	N	N	0	N	N
151	20230705	110941	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18810	-130	5	-0.69	1393960540	73716	41.83	19000	19170	18650	24600	13260	18940	18908.59	1.14	0	730	19726	19332	18816	18422	17906	19530	18620	92	5670	500	13630	10	1	18377428	3457	21.52	1.79	12	0.40	874.00	10523.00	25750	20230410	-26.95	12950	20221229	45.25	25750	-26.95	20230410	12950	45.25	20230103	25750	-26.95	20230410	12950	45.25	20221229	4.64	N	317330	500	91 억	210336	N	N	0	N	N
152	20230705	100932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18730	-210	5	-1.11	1191900970	62961	35.73	19000	19170	18650	24600	13260	18940	18930.32	1.14	0	39	19726	19332	18816	18422	17906	19530	18620	92	5670	500	13630	10	1	18377428	3442	21.43	1.78	12	0.34	874.00	10523.00	25750	20230410	-27.26	12950	20221229	44.63	25750	-27.26	20230410	12950	44.63	20230103	25750	-27.26	20230410	12950	44.63	20221229	4.64	N	317330	500	91 억	210336	N	N	0	N	N
153	20230705	090931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	19070	130	2	0.69	343663430	18104	10.27	19000	19100	18920	24600	13260	18940	18991.27	1.14	0	-345	19726	19332	18816	18422	17906	19530	18620	92	5670	500	13630	10	1	18377428	3505	21.82	1.81	12	0.10	874.00	10523.00	25750	20230410	-25.94	12950	20221229	47.26	25750	-25.94	20230410	12950	47.26	20230103	25750	-25.94	20230410	12950	47.26	20221229	4.64	N	317330	500	91 억	210336	N	N	0	N	N
154	20230704	160927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18940	610	2	3.33	3280707900	174834	135.36	18480	19210	18300	23800	12840	18330	18764.17	1.10	0	9167	19030	18680	18160	17810	17290	18855	17985	92	5480	500	13190	10	1	18377428	3481	21.67	1.80	12	0.95	874.00	10523.00	25750	20230410	-26.45	12950	20221229	46.25	25750	-26.45	20230410	12950	46.25	20230103	25750	-26.45	20230410	12950	46.25	20221229	4.68	N	317330	500	91 억	201329	N	N	1	N	N
155	20230704	150917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18870	540	2	2.95	3070886580	163760	126.79	18480	19210	18300	23800	12840	18330	18752.36	1.10	0	9485	19030	18680	18160	17810	17290	18855	17985	92	5480	500	13190	10	1	18377428	3468	21.59	1.79	12	0.89	874.00	10523.00	25750	20230410	-26.72	12950	20221229	45.71	25750	-26.72	20230410	12950	45.71	20230103	25750	-26.72	20230410	12950	45.71	20221229	4.68	N	317330	500	91 억	201329	N	N	1	N	N
156	20230704	140922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18470	140	2	0.76	1557901100	83989	65.03	18480	18860	18300	23800	12840	18330	18548.87	1.10	0	-5915	19030	18680	18160	17810	17290	18855	17985	92	5480	500	13190	10	1	18377428	3394	21.13	1.76	12	0.46	874.00	10523.00	25750	20230410	-28.27	12950	20221229	42.63	25750	-28.27	20230410	12950	42.63	20230103	25750	-28.27	20230410	12950	42.63	20221229	4.68	N	317330	500	91 억	201329	N	N	1	N	N
157	20230704	130910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18480	150	2	0.82	1474700230	79480	61.54	18480	18860	18300	23800	12840	18330	18554.36	1.10	0	-6123	19030	18680	18160	17810	17290	18855	17985	92	5480	500	13190	10	1	18377428	3396	21.14	1.76	12	0.43	874.00	10523.00	25750	20230410	-28.23	12950	20221229	42.70	25750	-28.23	20230410	12950	42.70	20230103	25750	-28.23	20230410	12950	42.70	20221229	4.68	N	317330	500	91 억	201329	N	N	1	N	N
158	20230704	120921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18320	-10	5	-0.05	1354340130	72931	56.46	18480	18860	18310	23800	12840	18330	18570.16	1.10	0	-5729	19030	18680	18160	17810	17290	18855	17985	92	5480	500	13190	10	1	18377428	3367	20.96	1.74	12	0.40	874.00	10523.00	25750	20230410	-28.85	12950	20221229	41.47	25750	-28.85	20230410	12950	41.47	20230103	25750	-28.85	20230410	12950	41.47	20221229	4.68	N	317330	500	91 억	201329	N	N	1	N	N
159	20230704	110914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18430	100	2	0.55	1222040550	65729	50.89	18480	18860	18310	23800	12840	18330	18592.11	1.10	0	-3022	19030	18680	18160	17810	17290	18855	17985	92	5480	500	13190	10	1	18377428	3387	21.09	1.75	12	0.36	874.00	10523.00	25750	20230410	-28.43	12950	20221229	42.32	25750	-28.43	20230410	12950	42.32	20230103	25750	-28.43	20230410	12950	42.32	20221229	4.68	N	317330	500	91 억	201329	N	N	1	N	N
160	20230704	100909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18660	330	2	1.80	923255580	49565	38.37	18480	18860	18310	23800	12840	18330	18627.17	1.10	0	-4612	19030	18680	18160	17810	17290	18855	17985	92	5480	500	13190	10	1	18377428	3429	21.35	1.77	12	0.27	874.00	10523.00	25750	20230410	-27.53	12950	20221229	44.09	25750	-27.53	20230410	12950	44.09	20230103	25750	-27.53	20230410	12950	44.09	20221229	4.68	N	317330	500	91 억	201329	N	N	1	N	N
161	20230704	090910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18480	150	2	0.82	98623070	5360	4.15	18480	18490	18310	23800	12840	18330	18399.83	1.10	0	-1095	19030	18680	18160	17810	17290	18855	17985	92	5480	500	13190	10	1	18377428	3396	21.14	1.76	12	0.03	874.00	10523.00	25750	20230410	-28.23	12950	20221229	42.70	25750	-28.23	20230410	12950	42.70	20230103	25750	-28.23	20230410	12950	42.70	20221229	4.68	N	317330	500	91 억	201329	N	N	1	N	N
162	20230703	160901	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18330	700	2	3.97	2358761600	128935	121.35	17640	18510	17640	22900	12350	17630	18294.06	0.93	0	17402	18216	17922	17676	17382	17136	17800	17260	92	5275	500	12690	10	1	18377428	3369	20.97	1.74	12	0.70	874.00	10523.00	25750	20230410	-28.82	12950	20221229	41.54	25750	-28.82	20230410	12950	41.54	20230103	25750	-28.82	20230410	12950	41.54	20221229	4.70	N	317330	500	91 억	170296	N	N	1	N	N
163	20230703	150910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18330	700	2	3.97	2288192780	125086	117.73	17640	18510	17640	22900	12350	17630	18292.96	0.93	0	16966	18216	17922	17676	17382	17136	17800	17260	92	5275	500	12690	10	1	18377428	3369	20.97	1.74	12	0.68	874.00	10523.00	25750	20230410	-28.82	12950	20221229	41.54	25750	-28.82	20230410	12950	41.54	20230103	25750	-28.82	20230410	12950	41.54	20221229	4.70	N	317330	500	91 억	170296	N	N	0	N	N
164	20230703	140909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18250	620	2	3.52	2157277170	117916	110.98	17640	18510	17640	22900	12350	17630	18295.03	0.93	0	17240	18216	17922	17676	17382	17136	17800	17260	92	5275	500	12690	10	1	18377428	3354	20.88	1.73	12	0.64	874.00	10523.00	25750	20230410	-29.13	12950	20221229	40.93	25750	-29.13	20230410	12950	40.93	20230103	25750	-29.13	20230410	12950	40.93	20221229	4.70	N	317330	500	91 억	170296	N	N	0	N	N
165	20230703	130903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18300	670	2	3.80	1909943970	104364	98.23	17640	18510	17640	22900	12350	17630	18300.79	0.93	0	21033	18216	17922	17676	17382	17136	17800	17260	92	5275	500	12690	10	1	18377428	3363	20.94	1.74	12	0.57	874.00	10523.00	25750	20230410	-28.93	12950	20221229	41.31	25750	-28.93	20230410	12950	41.31	20230103	25750	-28.93	20230410	12950	41.31	20221229	4.70	N	317330	500	91 억	170296	N	N	0	N	N
166	20230703	120910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18400	770	2	4.37	1743854210	95301	89.70	17640	18510	17640	22900	12350	17630	18298.38	0.93	0	23473	18216	17922	17676	17382	17136	17800	17260	92	5275	500	12690	10	1	18377428	3381	21.05	1.75	12	0.52	874.00	10523.00	25750	20230410	-28.54	12950	20221229	42.08	25750	-28.54	20230410	12950	42.08	20230103	25750	-28.54	20230410	12950	42.08	20221229	4.70	N	317330	500	91 억	170296	N	N	0	N	N
167	20230703	110903	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18270	640	2	3.63	1557134120	85102	80.10	17640	18510	17640	22900	12350	17630	18297.27	0.93	0	25987	18216	17922	17676	17382	17136	17800	17260	92	5275	500	12690	10	1	18377428	3358	20.90	1.74	12	0.46	874.00	10523.00	25750	20230410	-29.05	12950	20221229	41.08	25750	-29.05	20230410	12950	41.08	20230103	25750	-29.05	20230410	12950	41.08	20221229	4.70	N	317330	500	91 억	170296	N	N	0	N	N
168	20230703	100851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18440	810	2	4.59	1220046580	66805	62.88	17640	18480	17640	22900	12350	17630	18262.80	0.93	0	25609	18216	17922	17676	17382	17136	17800	17260	92	5275	500	12690	10	1	18377428	3389	21.10	1.75	12	0.36	874.00	10523.00	25750	20230410	-28.39	12950	20221229	42.39	25750	-28.39	20230410	12950	42.39	20230103	25750	-28.39	20230410	12950	42.39	20221229	4.70	N	317330	500	91 억	170296	N	N	0	N	N
169	20230703	090900	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	18080	450	2	2.55	128413160	7172	6.75	17640	18080	17640	22900	12350	17630	17904.79	0.93	0	2339	18216	17922	17676	17382	17136	17800	17260	92	5275	500	12690	10	1	18377428	3323	20.69	1.72	12	0.04	874.00	10523.00	25750	20230410	-29.79	12950	20221229	39.61	25750	-29.79	20230410	12950	39.61	20230103	25750	-29.79	20230410	12950	39.61	20221229	4.70	N	317330	500	91 억	170296	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History