KissMeData/232140/price/prices-20230701.csv at 22b8eb06bf5ba7263fe16a619700f45f640abfac

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4380	25	2	0.57	1246246985	282524	102.08	4430	4485	4360	5660	3050	4355	4411.13	0.89	0	2648	4485	4420	4320	4255	4155	4452	4287	82	1305	100	3130	5	1	82045350	3594	13.77	1.22	12	0.34	318.00	3581.00	4980	20230420	-12.05	2690	20230103	62.83	4980	-12.05	20230420	2690	62.83	20230103	4980	-12.05	20230420	2690	62.83	20230103	1.74	N	232140	100	82 억	732224	N	N	907	N	N
3	20230731	151003	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4380	25	2	0.57	1199167075	271788	98.20	4430	4485	4360	5660	3050	4355	4412.14	0.89	0	1666	4485	4420	4320	4255	4155	4452	4287	82	1305	100	3130	5	1	82045350	3594	13.77	1.22	12	0.33	318.00	3581.00	4980	20230420	-12.05	2690	20230103	62.83	4980	-12.05	20230420	2690	62.83	20230103	4980	-12.05	20230420	2690	62.83	20230103	1.74	N	232140	100	82 억	732224	N	N	0	N	N
4	20230731	141008	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4390	35	2	0.80	1059106860	239786	86.64	4430	4485	4360	5660	3050	4355	4416.88	0.89	0	-1067	4485	4420	4320	4255	4155	4452	4287	82	1305	100	3130	5	1	82045350	3602	13.81	1.23	12	0.29	318.00	3581.00	4980	20230420	-11.85	2690	20230103	63.20	4980	-11.85	20230420	2690	63.20	20230103	4980	-11.85	20230420	2690	63.20	20230103	1.74	N	232140	100	82 억	732224	N	N	0	N	N
5	20230731	131007	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4420	65	2	1.49	821167310	185754	67.12	4430	4485	4360	5660	3050	4355	4420.72	0.89	0	28863	4485	4420	4320	4255	4155	4452	4287	82	1305	100	3130	5	1	82045350	3626	13.90	1.23	12	0.23	318.00	3581.00	4980	20230420	-11.24	2690	20230103	64.31	4980	-11.24	20230420	2690	64.31	20230103	4980	-11.24	20230420	2690	64.31	20230103	1.74	N	232140	100	82 억	732224	N	N	0	N	N
6	20230731	121017	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4420	65	2	1.49	734906735	166229	60.06	4430	4485	4360	5660	3050	4355	4421.05	0.89	0	26014	4485	4420	4320	4255	4155	4452	4287	82	1305	100	3130	5	1	82045350	3626	13.90	1.23	12	0.20	318.00	3581.00	4980	20230420	-11.24	2690	20230103	64.31	4980	-11.24	20230420	2690	64.31	20230103	4980	-11.24	20230420	2690	64.31	20230103	1.74	N	232140	100	82 억	732224	N	N	0	N	N
7	20230731	111019	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4420	65	2	1.49	681771910	154203	55.72	4430	4485	4360	5660	3050	4355	4421.26	0.89	0	23227	4485	4420	4320	4255	4155	4452	4287	82	1305	100	3130	5	1	82045350	3626	13.90	1.23	12	0.19	318.00	3581.00	4980	20230420	-11.24	2690	20230103	64.31	4980	-11.24	20230420	2690	64.31	20230103	4980	-11.24	20230420	2690	64.31	20230103	1.74	N	232140	100	82 억	732224	N	N	0	N	N
8	20230731	101015	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4435	80	2	1.84	606553020	137191	49.57	4430	4485	4360	5660	3050	4355	4421.23	0.89	0	18650	4485	4420	4320	4255	4155	4452	4287	82	1305	100	3130	5	1	82045350	3639	13.95	1.24	12	0.17	318.00	3581.00	4980	20230420	-10.94	2690	20230103	64.87	4980	-10.94	20230420	2690	64.87	20230103	4980	-10.94	20230420	2690	64.87	20230103	1.74	N	232140	100	82 억	732224	N	N	0	N	N
9	20230731	091004	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4400	45	2	1.03	44611080	10088	3.65	4430	4430	4400	5660	3050	4355	4422.19	0.89	0	-10961	4485	4420	4320	4255	4155	4452	4287	82	1305	100	3130	5	1	82045350	3610	13.84	1.23	12	0.01	318.00	3581.00	4980	20230420	-11.65	2690	20230103	63.57	4980	-11.65	20230420	2690	63.57	20230103	4980	-11.65	20230420	2690	63.57	20230103	1.74	N	232140	100	82 억	732224	N	N	0	N	N
10	20230728	161006	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4355	90	2	2.11	1181217355	274292	68.28	4300	4385	4220	5540	2990	4265	4306.35	0.89	0	3362	4478	4371	4158	4051	3838	4425	4105	82	1275	100	3070	5	1	82045350	3573	13.69	1.22	12	0.33	318.00	3581.00	4980	20230420	-12.55	2690	20230103	61.90	4980	-12.55	20230420	2690	61.90	20230103	4980	-12.55	20230420	2690	61.90	20230103	1.77	N	232140	100	82 억	728861	N	N	574	N	N
11	20230728	151005	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4355	90	2	2.11	1131651190	262908	65.44	4300	4385	4220	5540	2990	4265	4304.36	0.89	0	1578	4478	4371	4158	4051	3838	4425	4105	82	1275	100	3070	5	1	82045350	3573	13.69	1.22	12	0.32	318.00	3581.00	4980	20230420	-12.55	2690	20230103	61.90	4980	-12.55	20230420	2690	61.90	20230103	4980	-12.55	20230420	2690	61.90	20230103	1.77	N	232140	100	82 억	728861	N	N	574	N	N
12	20230728	141002	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4350	85	2	1.99	1018664390	236958	58.98	4300	4385	4220	5540	2990	4265	4298.92	0.89	0	1040	4478	4371	4158	4051	3838	4425	4105	82	1275	100	3070	5	1	82045350	3569	13.68	1.21	12	0.29	318.00	3581.00	4980	20230420	-12.65	2690	20230103	61.71	4980	-12.65	20230420	2690	61.71	20230103	4980	-12.65	20230420	2690	61.71	20230103	1.77	N	232140	100	82 억	728861	N	N	574	N	N
13	20230728	131005	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4350	85	2	1.99	826514695	192877	48.01	4300	4355	4220	5540	2990	4265	4285.19	0.89	0	4885	4478	4371	4158	4051	3838	4425	4105	82	1275	100	3070	5	1	82045350	3569	13.68	1.21	12	0.24	318.00	3581.00	4980	20230420	-12.65	2690	20230103	61.71	4980	-12.65	20230420	2690	61.71	20230103	4980	-12.65	20230420	2690	61.71	20230103	1.77	N	232140	100	82 억	728861	N	N	574	N	N
14	20230728	121004	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4310	45	2	1.06	716009915	167323	41.65	4300	4345	4220	5540	2990	4265	4279.21	0.89	0	2135	4478	4371	4158	4051	3838	4425	4105	82	1275	100	3070	5	1	82045350	3536	13.55	1.20	12	0.20	318.00	3581.00	4980	20230420	-13.45	2690	20230103	60.22	4980	-13.45	20230420	2690	60.22	20230103	4980	-13.45	20230420	2690	60.22	20230103	1.77	N	232140	100	82 억	728861	N	N	574	N	N
15	20230728	111011	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4260	-5	5	-0.12	655219150	153145	38.12	4300	4345	4220	5540	2990	4265	4278.42	0.89	0	-2579	4478	4371	4158	4051	3838	4425	4105	82	1275	100	3070	5	1	82045350	3495	13.40	1.19	12	0.19	318.00	3581.00	4980	20230420	-14.46	2690	20230103	58.36	4980	-14.46	20230420	2690	58.36	20230103	4980	-14.46	20230420	2690	58.36	20230103	1.77	N	232140	100	82 억	728861	N	N	574	N	N
16	20230728	101000	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4260	-5	5	-0.12	546456745	127592	31.76	4300	4345	4220	5540	2990	4265	4282.84	0.89	0	-45	4478	4371	4158	4051	3838	4425	4105	82	1275	100	3070	5	1	82045350	3495	13.40	1.19	12	0.16	318.00	3581.00	4980	20230420	-14.46	2690	20230103	58.36	4980	-14.46	20230420	2690	58.36	20230103	4980	-14.46	20230420	2690	58.36	20230103	1.77	N	232140	100	82 억	728861	N	N	574	N	N
17	20230728	091009	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4325	60	2	1.41	121848630	28372	7.06	4300	4325	4250	5540	2990	4265	4294.68	0.89	0	-7164	4478	4371	4158	4051	3838	4425	4105	82	1275	100	3070	5	1	82045350	3548	13.60	1.21	12	0.03	318.00	3581.00	4980	20230420	-13.15	2690	20230103	60.78	4980	-13.15	20230420	2690	60.78	20230103	4980	-13.15	20230420	2690	60.78	20230103	1.77	N	232140	100	82 억	728861	N	N	574	N	N
18	20230727	161001	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4265	260	2	6.49	1640851485	399527	65.36	3945	4265	3945	5200	2805	4005	4106.95	0.85	30421	29444	4281	4142	4061	3922	3841	4102	3882	82	1197	100	2880	5	1	82045350	3499	13.41	1.19	12	0.49	318.00	3581.00	4980	20230420	-14.36	2690	20230103	58.55	4980	-14.36	20230420	2690	58.55	20230103	4980	-14.36	20230420	2690	58.55	20230103	1.80	N	232140	100	82 억	699299	N	N	574	N	N
19	20230727	151001	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4210	205	2	5.12	1567999325	382372	62.55	3945	4255	3945	5200	2805	4005	4100.75	0.85	30421	34089	4281	4142	4061	3922	3841	4102	3882	82	1197	100	2880	5	1	82045350	3454	13.24	1.18	12	0.47	318.00	3581.00	4980	20230420	-15.46	2690	20230103	56.51	4980	-15.46	20230420	2690	56.51	20230103	4980	-15.46	20230420	2690	56.51	20230103	1.80	N	232140	100	82 억	699299	N	N	555	N	N
20	20230727	140956	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4200	195	2	4.87	1244173230	305870	50.04	3945	4205	3945	5200	2805	4005	4067.68	0.85	30421	54331	4281	4142	4061	3922	3841	4102	3882	82	1197	100	2880	5	1	82045350	3446	13.21	1.17	12	0.37	318.00	3581.00	4980	20230420	-15.66	2690	20230103	56.13	4980	-15.66	20230420	2690	56.13	20230103	4980	-15.66	20230420	2690	56.13	20230103	1.80	N	232140	100	82 억	699299	N	N	555	N	N
21	20230727	130955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4135	130	2	3.25	1060489800	261727	42.81	3945	4150	3945	5200	2805	4005	4051.92	0.85	30421	53595	4281	4142	4061	3922	3841	4102	3882	82	1197	100	2880	5	1	82045350	3393	13.00	1.15	12	0.32	318.00	3581.00	4980	20230420	-16.97	2690	20230103	53.72	4980	-16.97	20230420	2690	53.72	20230103	4980	-16.97	20230420	2690	53.72	20230103	1.80	N	232140	100	82 억	699299	N	N	555	N	N
22	20230727	120959	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4095	90	2	2.25	986441010	243686	39.86	3945	4150	3945	5200	2805	4005	4048.03	0.85	30421	52934	4281	4142	4061	3922	3841	4102	3882	82	1197	100	2880	5	1	82045350	3360	12.88	1.14	12	0.30	318.00	3581.00	4980	20230420	-17.77	2690	20230103	52.23	4980	-17.77	20230420	2690	52.23	20230103	4980	-17.77	20230420	2690	52.23	20230103	1.80	N	232140	100	82 억	699299	N	N	555	N	N
23	20230727	111001	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4110	105	2	2.62	869007870	215186	35.20	3945	4140	3945	5200	2805	4005	4038.43	0.85	30421	56522	4281	4142	4061	3922	3841	4102	3882	82	1197	100	2880	5	1	82045350	3372	12.92	1.15	12	0.26	318.00	3581.00	4980	20230420	-17.47	2690	20230103	52.79	4980	-17.47	20230420	2690	52.79	20230103	4980	-17.47	20230420	2690	52.79	20230103	1.80	N	232140	100	82 억	699299	N	N	555	N	N
24	20230727	100958	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4005	0	3	0.00	595497660	147836	24.18	3945	4095	3945	5200	2805	4005	4028.12	0.85	30421	33854	4281	4142	4061	3922	3841	4102	3882	82	1197	100	2880	5	1	82045350	3286	12.59	1.12	12	0.18	318.00	3581.00	4980	20230420	-19.58	2690	20230103	48.88	4980	-19.58	20230420	2690	48.88	20230103	4980	-19.58	20230420	2690	48.88	20230103	1.80	N	232140	100	82 억	699299	N	N	555	N	N
25	20230727	090956	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4040	35	2	0.87	224195985	55834	9.13	3945	4095	3945	5200	2805	4005	4015.43	0.85	30421	26588	4281	4142	4061	3922	3841	4102	3882	82	1197	100	2880	5	1	82045350	3315	12.70	1.13	12	0.07	318.00	3581.00	4980	20230420	-18.88	2690	20230103	50.19	4980	-18.88	20230420	2690	50.19	20230103	4980	-18.88	20230420	2690	50.19	20230103	1.80	N	232140	100	82 억	699299	N	N	555	N	N
26	20230726	160955	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4005	-195	5	-4.64	2471480515	609199	165.15	4200	4200	3980	5460	2940	4200	4056.83	0.82	0	31173	4456	4327	4251	4122	4046	4290	4085	82	1260	100	3020	5	1	82045350	3286	12.59	1.12	12	0.74	318.00	3581.00	4980	20230420	-19.58	2690	20230103	48.88	4980	-19.58	20230420	2690	48.88	20230103	4980	-19.58	20230420	2690	48.88	20230103	1.79	N	232140	100	82 억	668878	N	N	555	N	N
27	20230726	151000	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4000	-200	5	-4.76	2408724740	593509	160.90	4200	4200	3980	5460	2940	4200	4058.25	0.82	0	27077	4456	4327	4251	4122	4046	4290	4085	82	1260	100	3020	5	1	82045350	3282	12.58	1.12	12	0.72	318.00	3581.00	4980	20230420	-19.68	2690	20230103	48.70	4980	-19.68	20230420	2690	48.70	20230103	4980	-19.68	20230420	2690	48.70	20230103	1.79	N	232140	100	82 억	668878	N	N	0	N	N
28	20230726	140953	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4020	-180	5	-4.29	2250071210	553960	150.18	4200	4200	3980	5460	2940	4200	4061.59	0.82	0	27824	4456	4327	4251	4122	4046	4290	4085	82	1260	100	3020	5	1	82045350	3298	12.64	1.12	12	0.68	318.00	3581.00	4980	20230420	-19.28	2690	20230103	49.44	4980	-19.28	20230420	2690	49.44	20230103	4980	-19.28	20230420	2690	49.44	20230103	1.79	N	232140	100	82 억	668878	N	N	0	N	N
29	20230726	130950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	3990	-210	5	-5.00	1894201750	465450	126.18	4200	4200	3980	5460	2940	4200	4069.38	0.82	0	20774	4456	4327	4251	4122	4046	4290	4085	82	1260	100	3020	5	1	82045350	3274	12.55	1.11	12	0.57	318.00	3581.00	4980	20230420	-19.88	2690	20230103	48.33	4980	-19.88	20230420	2690	48.33	20230103	4980	-19.88	20230420	2690	48.33	20230103	1.79	N	232140	100	82 억	668878	N	N	0	N	N
30	20230726	120954	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4065	-135	5	-3.21	1307390220	319177	86.53	4200	4200	4035	5460	2940	4200	4095.86	0.82	0	14787	4456	4327	4251	4122	4046	4290	4085	82	1260	100	3020	5	1	82045350	3335	12.78	1.14	12	0.39	318.00	3581.00	4980	20230420	-18.37	2690	20230103	51.12	4980	-18.37	20230420	2690	51.12	20230103	4980	-18.37	20230420	2690	51.12	20230103	1.79	N	232140	100	82 억	668878	N	N	0	N	N
31	20230726	110948	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4050	-150	5	-3.57	1161067695	283147	76.76	4200	4200	4035	5460	2940	4200	4100.29	0.82	0	17978	4456	4327	4251	4122	4046	4290	4085	82	1260	100	3020	5	1	82045350	3323	12.74	1.13	12	0.35	318.00	3581.00	4980	20230420	-18.67	2690	20230103	50.56	4980	-18.67	20230420	2690	50.56	20230103	4980	-18.67	20230420	2690	50.56	20230103	1.79	N	232140	100	82 억	668878	N	N	0	N	N
32	20230726	100956	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4100	-100	5	-2.38	594246020	143612	38.93	4200	4200	4090	5460	2940	4200	4137.50	0.82	0	28758	4456	4327	4251	4122	4046	4290	4085	82	1260	100	3020	5	1	82045350	3364	12.89	1.14	12	0.18	318.00	3581.00	4980	20230420	-17.67	2690	20230103	52.42	4980	-17.67	20230420	2690	52.42	20230103	4980	-17.67	20230420	2690	52.42	20230103	1.79	N	232140	100	82 억	668878	N	N	0	N	N
33	20230726	090950	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4180	-20	5	-0.48	91101250	21814	5.91	4200	4200	4130	5460	2940	4200	4175.35	0.82	0	-4557	4456	4327	4251	4122	4046	4290	4085	82	1260	100	3020	5	1	82045350	3429	13.14	1.17	12	0.03	318.00	3581.00	4980	20230420	-16.06	2690	20230103	55.39	4980	-16.06	20230420	2690	55.39	20230103	4980	-16.06	20230420	2690	55.39	20230103	1.79	N	232140	100	82 억	668878	N	N	0	N	N
34	20230725	160947	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4200	-80	5	-1.87	1560511435	368093	80.28	4265	4380	4175	5560	3000	4280	4239.59	0.87	0	-45007	4530	4405	4325	4200	4120	4365	4160	82	1280	100	3080	5	1	82045350	3446	13.21	1.17	12	0.45	318.00	3581.00	4980	20230420	-15.66	2690	20230103	56.13	4980	-15.66	20230420	2690	56.13	20230103	4980	-15.66	20230420	2690	56.13	20230103	1.73	N	232140	100	82 억	713883	N	N	0	N	N
35	20230725	150936	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4200	-80	5	-1.87	1462385580	344725	75.18	4265	4380	4175	5560	3000	4280	4242.18	0.87	0	-45751	4530	4405	4325	4200	4120	4365	4160	82	1280	100	3080	5	1	82045350	3446	13.21	1.17	12	0.42	318.00	3581.00	4980	20230420	-15.66	2690	20230103	56.13	4980	-15.66	20230420	2690	56.13	20230103	4980	-15.66	20230420	2690	56.13	20230103	1.73	N	232140	100	82 억	713883	N	N	0	N	N
36	20230725	140934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4220	-60	5	-1.40	1287192575	303048	66.09	4265	4380	4175	5560	3000	4280	4247.49	0.87	0	-33101	4530	4405	4325	4200	4120	4365	4160	82	1280	100	3080	5	1	82045350	3462	13.27	1.18	12	0.37	318.00	3581.00	4980	20230420	-15.26	2690	20230103	56.88	4980	-15.26	20230420	2690	56.88	20230103	4980	-15.26	20230420	2690	56.88	20230103	1.73	N	232140	100	82 억	713883	N	N	0	N	N
37	20230725	130945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4230	-50	5	-1.17	1165340550	274146	59.79	4265	4380	4175	5560	3000	4280	4250.80	0.87	0	-25125	4530	4405	4325	4200	4120	4365	4160	82	1280	100	3080	5	1	82045350	3471	13.30	1.18	12	0.33	318.00	3581.00	4980	20230420	-15.06	2690	20230103	57.25	4980	-15.06	20230420	2690	57.25	20230103	4980	-15.06	20230420	2690	57.25	20230103	1.73	N	232140	100	82 억	713883	N	N	0	N	N
38	20230725	120945	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4190	-90	5	-2.10	1058965095	248953	54.30	4265	4380	4175	5560	3000	4280	4253.67	0.87	0	-18716	4530	4405	4325	4200	4120	4365	4160	82	1280	100	3080	5	1	82045350	3438	13.18	1.17	12	0.30	318.00	3581.00	4980	20230420	-15.86	2690	20230103	55.76	4980	-15.86	20230420	2690	55.76	20230103	4980	-15.86	20230420	2690	55.76	20230103	1.73	N	232140	100	82 억	713883	N	N	0	N	N
39	20230725	110943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4240	-40	5	-0.93	761171290	177987	38.82	4265	4380	4205	5560	3000	4280	4276.56	0.87	0	-14248	4530	4405	4325	4200	4120	4365	4160	82	1280	100	3080	5	1	82045350	3479	13.33	1.18	12	0.22	318.00	3581.00	4980	20230420	-14.86	2690	20230103	57.62	4980	-14.86	20230420	2690	57.62	20230103	4980	-14.86	20230420	2690	57.62	20230103	1.73	N	232140	100	82 억	713883	N	N	0	N	N
40	20230725	100942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4290	10	2	0.23	549434085	128152	27.95	4265	4380	4205	5560	3000	4280	4287.36	0.87	0	7510	4530	4405	4325	4200	4120	4365	4160	82	1280	100	3080	5	1	82045350	3520	13.49	1.20	12	0.16	318.00	3581.00	4980	20230420	-13.86	2690	20230103	59.48	4980	-13.86	20230420	2690	59.48	20230103	4980	-13.86	20230420	2690	59.48	20230103	1.73	N	232140	100	82 억	713883	N	N	0	N	N
41	20230725	090942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4250	-30	5	-0.70	108627080	25558	5.57	4265	4295	4215	5560	3000	4280	4250.22	0.87	0	1923	4530	4405	4325	4200	4120	4365	4160	82	1280	100	3080	5	1	82045350	3487	13.36	1.19	12	0.03	318.00	3581.00	4980	20230420	-14.66	2690	20230103	57.99	4980	-14.66	20230420	2690	57.99	20230103	4980	-14.66	20230420	2690	57.99	20230103	1.73	N	232140	100	82 억	713883	N	N	0	N	N
42	20230724	160943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4280	-185	5	-4.14	1959264950	456942	126.48	4450	4450	4245	5800	3130	4465	4287.78	0.87	0	1434	4571	4517	4476	4422	4381	4497	4402	82	1335	100	3210	5	1	82045350	3512	13.46	1.20	12	0.56	318.00	3581.00	4980	20230420	-14.06	2690	20230103	59.11	4980	-14.06	20230420	2690	59.11	20230103	4980	-14.06	20230420	2690	59.11	20230103	1.72	N	232140	100	82 억	712197	N	N	234	N	N
43	20230724	150940	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4320	-145	5	-3.25	1760541875	410616	113.66	4450	4450	4245	5800	3130	4465	4287.56	0.87	0	335	4571	4517	4476	4422	4381	4497	4402	82	1335	100	3210	5	1	82045350	3544	13.58	1.21	12	0.50	318.00	3581.00	4980	20230420	-13.25	2690	20230103	60.59	4980	-13.25	20230420	2690	60.59	20230103	4980	-13.25	20230420	2690	60.59	20230103	1.72	N	232140	100	82 억	712197	N	N	234	N	N
44	20230724	140937	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4320	-145	5	-3.25	1660650755	387451	107.25	4450	4450	4245	5800	3130	4465	4286.09	0.87	0	-2710	4571	4517	4476	4422	4381	4497	4402	82	1335	100	3210	5	1	82045350	3544	13.58	1.21	12	0.47	318.00	3581.00	4980	20230420	-13.25	2690	20230103	60.59	4980	-13.25	20230420	2690	60.59	20230103	4980	-13.25	20230420	2690	60.59	20230103	1.72	N	232140	100	82 억	712197	N	N	234	N	N
45	20230724	130938	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4260	-205	5	-4.59	1507580050	351826	97.39	4450	4450	4245	5800	3130	4465	4285.02	0.87	0	-12569	4571	4517	4476	4422	4381	4497	4402	82	1335	100	3210	5	1	82045350	3495	13.40	1.19	12	0.43	318.00	3581.00	4980	20230420	-14.46	2690	20230103	58.36	4980	-14.46	20230420	2690	58.36	20230103	4980	-14.46	20230420	2690	58.36	20230103	1.72	N	232140	100	82 억	712197	N	N	234	N	N
46	20230724	120939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4255	-210	5	-4.70	1323948325	308635	85.43	4450	4450	4245	5800	3130	4465	4289.69	0.87	0	-20886	4571	4517	4476	4422	4381	4497	4402	82	1335	100	3210	5	1	82045350	3491	13.38	1.19	12	0.38	318.00	3581.00	4980	20230420	-14.56	2690	20230103	58.18	4980	-14.56	20230420	2690	58.18	20230103	4980	-14.56	20230420	2690	58.18	20230103	1.72	N	232140	100	82 억	712197	N	N	234	N	N
47	20230724	110943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4280	-185	5	-4.14	1117181850	260013	71.97	4450	4450	4255	5800	3130	4465	4296.64	0.87	0	-16954	4571	4517	4476	4422	4381	4497	4402	82	1335	100	3210	5	1	82045350	3512	13.46	1.20	12	0.32	318.00	3581.00	4980	20230420	-14.06	2690	20230103	59.11	4980	-14.06	20230420	2690	59.11	20230103	4980	-14.06	20230420	2690	59.11	20230103	1.72	N	232140	100	82 억	712197	N	N	234	N	N
48	20230724	100934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4295	-170	5	-3.81	775346350	180033	49.83	4450	4450	4260	5800	3130	4465	4306.69	0.87	0	-3258	4571	4517	4476	4422	4381	4497	4402	82	1335	100	3210	5	1	82045350	3524	13.51	1.20	12	0.22	318.00	3581.00	4980	20230420	-13.76	2690	20230103	59.67	4980	-13.76	20230420	2690	59.67	20230103	4980	-13.76	20230420	2690	59.67	20230103	1.72	N	232140	100	82 억	712197	N	N	234	N	N
49	20230724	090939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4295	-170	5	-3.81	265621990	61278	16.96	4450	4450	4295	5800	3130	4465	4334.70	0.87	0	4079	4571	4517	4476	4422	4381	4497	4402	82	1335	100	3210	5	1	82045350	3524	13.51	1.20	12	0.07	318.00	3581.00	4980	20230420	-13.76	2690	20230103	59.67	4980	-13.76	20230420	2690	59.67	20230103	4980	-13.76	20230420	2690	59.67	20230103	1.72	N	232140	100	82 억	712197	N	N	234	N	N
50	20230721	160929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4465	-145	5	-3.15	1603630295	359131	102.18	4485	4530	4435	5990	3230	4610	4465.31	1.00	0	-107799	4776	4692	4536	4452	4296	4735	4495	82	1380	100	3310	5	1	82045350	3663	14.04	1.25	12	0.44	318.00	3581.00	4980	20230420	-10.34	2690	20230103	65.99	4980	-10.34	20230420	2690	65.99	20230103	4980	-10.34	20230420	2690	65.99	20230103	1.68	N	232140	100	82 억	820646	N	N	234	N	N
51	20230721	150932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4450	-160	5	-3.47	1517058470	339712	96.65	4485	4530	4435	5990	3230	4610	4465.72	1.00	0	-105170	4776	4692	4536	4452	4296	4735	4495	82	1380	100	3310	5	1	82045350	3651	13.99	1.24	12	0.41	318.00	3581.00	4980	20230420	-10.64	2690	20230103	65.43	4980	-10.64	20230420	2690	65.43	20230103	4980	-10.64	20230420	2690	65.43	20230103	1.68	N	232140	100	82 억	820646	N	N	0	N	N
52	20230721	140929	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4455	-155	5	-3.36	1345368065	301120	85.67	4485	4530	4435	5990	3230	4610	4467.88	1.00	0	-98271	4776	4692	4536	4452	4296	4735	4495	82	1380	100	3310	5	1	82045350	3655	14.01	1.24	12	0.37	318.00	3581.00	4980	20230420	-10.54	2690	20230103	65.61	4980	-10.54	20230420	2690	65.61	20230103	4980	-10.54	20230420	2690	65.61	20230103	1.68	N	232140	100	82 억	820646	N	N	0	N	N
53	20230721	130931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4450	-160	5	-3.47	1162632925	260014	73.98	4485	4530	4435	5990	3230	4610	4471.42	1.00	0	-78739	4776	4692	4536	4452	4296	4735	4495	82	1380	100	3310	5	1	82045350	3651	13.99	1.24	12	0.32	318.00	3581.00	4980	20230420	-10.64	2690	20230103	65.43	4980	-10.64	20230420	2690	65.43	20230103	4980	-10.64	20230420	2690	65.43	20230103	1.68	N	232140	100	82 억	820646	N	N	0	N	N
54	20230721	120943	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4455	-155	5	-3.36	1015548200	226919	64.56	4485	4530	4435	5990	3230	4610	4475.38	1.00	0	-65081	4776	4692	4536	4452	4296	4735	4495	82	1380	100	3310	5	1	82045350	3655	14.01	1.24	12	0.28	318.00	3581.00	4980	20230420	-10.54	2690	20230103	65.61	4980	-10.54	20230420	2690	65.61	20230103	4980	-10.54	20230420	2690	65.61	20230103	1.68	N	232140	100	82 억	820646	N	N	0	N	N
55	20230721	110939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4490	-120	5	-2.60	797065165	177996	50.64	4485	4530	4435	5990	3230	4610	4477.99	1.00	0	-62106	4776	4692	4536	4452	4296	4735	4495	82	1380	100	3310	5	1	82045350	3684	14.12	1.25	12	0.22	318.00	3581.00	4980	20230420	-9.84	2690	20230103	66.91	4980	-9.84	20230420	2690	66.91	20230103	4980	-9.84	20230420	2690	66.91	20230103	1.68	N	232140	100	82 억	820646	N	N	0	N	N
56	20230721	100937	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4490	-120	5	-2.60	579899790	129667	36.89	4485	4530	4435	5990	3230	4610	4472.22	1.00	0	-42435	4776	4692	4536	4452	4296	4735	4495	82	1380	100	3310	5	1	82045350	3684	14.12	1.25	12	0.16	318.00	3581.00	4980	20230420	-9.84	2690	20230103	66.91	4980	-9.84	20230420	2690	66.91	20230103	4980	-9.84	20230420	2690	66.91	20230103	1.68	N	232140	100	82 억	820646	N	N	0	N	N
57	20230721	090935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4480	-130	5	-2.82	127684480	28591	8.13	4485	4490	4445	5990	3230	4610	4465.90	1.00	0	-6050	4776	4692	4536	4452	4296	4735	4495	82	1380	100	3310	5	1	82045350	3676	14.09	1.25	12	0.03	318.00	3581.00	4980	20230420	-10.04	2690	20230103	66.54	4980	-10.04	20230420	2690	66.54	20230103	4980	-10.04	20230420	2690	66.54	20230103	1.68	N	232140	100	82 억	820646	N	N	0	N	N
58	20230720	160926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4610	140	2	3.13	1560204495	346199	59.41	4450	4620	4380	5810	3130	4470	4506.37	1.00	0	4823	4713	4591	4508	4386	4303	4550	4345	82	1340	100	3210	5	1	82045350	3782	14.50	1.29	12	0.42	318.00	3581.00	4980	20230420	-7.43	2690	20230103	71.38	4980	-7.43	20230420	2690	71.38	20230103	4980	-7.43	20230420	2690	71.38	20230103	1.67	N	232140	100	82 억	819674	N	N	0	N	N
59	20230720	150927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4600	130	2	2.91	1462065995	324857	55.75	4450	4620	4380	5810	3130	4470	4500.64	1.00	0	6080	4713	4591	4508	4386	4303	4550	4345	82	1340	100	3210	5	1	82045350	3774	14.47	1.28	12	0.40	318.00	3581.00	4980	20230420	-7.63	2690	20230103	71.00	4980	-7.63	20230420	2690	71.00	20230103	4980	-7.63	20230420	2690	71.00	20230103	1.67	N	232140	100	82 억	819674	N	N	0	N	N
60	20230720	140925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4590	120	2	2.68	1081143565	242053	41.54	4450	4595	4380	5810	3130	4470	4466.56	1.00	0	28596	4713	4591	4508	4386	4303	4550	4345	82	1340	100	3210	5	1	82045350	3766	14.43	1.28	12	0.30	318.00	3581.00	4980	20230420	-7.83	2690	20230103	70.63	4980	-7.83	20230420	2690	70.63	20230103	4980	-7.83	20230420	2690	70.63	20230103	1.67	N	232140	100	82 억	819674	N	N	0	N	N
61	20230720	130926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4510	40	2	0.89	804239615	181188	31.09	4450	4515	4380	5810	3130	4470	4438.70	1.00	0	19969	4713	4591	4508	4386	4303	4550	4345	82	1340	100	3210	5	1	82045350	3700	14.18	1.26	12	0.22	318.00	3581.00	4980	20230420	-9.44	2690	20230103	67.66	4980	-9.44	20230420	2690	67.66	20230103	4980	-9.44	20230420	2690	67.66	20230103	1.67	N	232140	100	82 억	819674	N	N	0	N	N
62	20230720	120935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4460	-10	5	-0.22	643482555	145197	24.92	4450	4495	4380	5810	3130	4470	4431.79	1.00	0	6442	4713	4591	4508	4386	4303	4550	4345	82	1340	100	3210	5	1	82045350	3659	14.03	1.25	12	0.18	318.00	3581.00	4980	20230420	-10.44	2690	20230103	65.80	4980	-10.44	20230420	2690	65.80	20230103	4980	-10.44	20230420	2690	65.80	20230103	1.67	N	232140	100	82 억	819674	N	N	0	N	N
63	20230720	110931	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4490	20	2	0.45	560727010	126673	21.74	4450	4495	4380	5810	3130	4470	4426.57	1.00	0	8894	4713	4591	4508	4386	4303	4550	4345	82	1340	100	3210	5	1	82045350	3684	14.12	1.25	12	0.15	318.00	3581.00	4980	20230420	-9.84	2690	20230103	66.91	4980	-9.84	20230420	2690	66.91	20230103	4980	-9.84	20230420	2690	66.91	20230103	1.67	N	232140	100	82 억	819674	N	N	0	N	N
64	20230720	100920	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4440	-30	5	-0.67	403769940	91492	15.70	4450	4460	4380	5810	3130	4470	4413.17	1.00	0	8547	4713	4591	4508	4386	4303	4550	4345	82	1340	100	3210	5	1	82045350	3643	13.96	1.24	12	0.11	318.00	3581.00	4980	20230420	-10.84	2690	20230103	65.06	4980	-10.84	20230420	2690	65.06	20230103	4980	-10.84	20230420	2690	65.06	20230103	1.67	N	232140	100	82 억	819674	N	N	0	N	N
65	20230720	090922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4395	-75	5	-1.68	144201520	32741	5.62	4450	4450	4380	5810	3130	4470	4404.31	1.00	0	8286	4713	4591	4508	4386	4303	4550	4345	82	1340	100	3210	5	1	82045350	3606	13.82	1.23	12	0.04	318.00	3581.00	4980	20230420	-11.75	2690	20230103	63.38	4980	-11.75	20230420	2690	63.38	20230103	4980	-11.75	20230420	2690	63.38	20230103	1.67	N	232140	100	82 억	819674	N	N	0	N	N
66	20230719	160939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4470	-140	5	-3.04	2599955260	578119	83.41	4615	4630	4425	5990	3230	4610	4497.30	1.00	0	2391	4786	4697	4611	4522	4436	4655	4480	82	1380	100	3310	5	1	82045350	3667	14.06	1.25	12	0.70	318.00	3581.00	4980	20230420	-10.24	2690	20230103	66.17	4980	-10.24	20230420	2690	66.17	20230103	4980	-10.24	20230420	2690	66.17	20230103	1.66	N	232140	100	82 억	817284	N	N	0	N	N
67	20230719	150939	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4470	-140	5	-3.04	2508959835	557736	80.47	4615	4630	4425	5990	3230	4610	4498.47	1.00	0	-1122	4786	4697	4611	4522	4436	4655	4480	82	1380	100	3310	5	1	82045350	3667	14.06	1.25	12	0.68	318.00	3581.00	4980	20230420	-10.24	2690	20230103	66.17	4980	-10.24	20230420	2690	66.17	20230103	4980	-10.24	20230420	2690	66.17	20230103	1.66	N	232140	100	82 억	817284	N	N	0	N	N
68	20230719	140941	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4455	-155	5	-3.36	2291831875	508998	73.44	4615	4630	4425	5990	3230	4610	4502.63	1.00	0	-9932	4786	4697	4611	4522	4436	4655	4480	82	1380	100	3310	5	1	82045350	3655	14.01	1.24	12	0.62	318.00	3581.00	4980	20230420	-10.54	2690	20230103	65.61	4980	-10.54	20230420	2690	65.61	20230103	4980	-10.54	20230420	2690	65.61	20230103	1.66	N	232140	100	82 억	817284	N	N	0	N	N
69	20230719	130928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4435	-175	5	-3.80	2090758250	463723	66.91	4615	4630	4425	5990	3230	4610	4508.64	1.00	0	-12054	4786	4697	4611	4522	4436	4655	4480	82	1380	100	3310	5	1	82045350	3639	13.95	1.24	12	0.57	318.00	3581.00	4980	20230420	-10.94	2690	20230103	64.87	4980	-10.94	20230420	2690	64.87	20230103	4980	-10.94	20230420	2690	64.87	20230103	1.66	N	232140	100	82 억	817284	N	N	0	N	N
70	20230719	120944	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4470	-140	5	-3.04	1968756605	436317	62.95	4615	4630	4425	5990	3230	4610	4512.22	1.00	0	-12384	4786	4697	4611	4522	4436	4655	4480	82	1380	100	3310	5	1	82045350	3667	14.06	1.25	12	0.53	318.00	3581.00	4980	20230420	-10.24	2690	20230103	66.17	4980	-10.24	20230420	2690	66.17	20230103	4980	-10.24	20230420	2690	66.17	20230103	1.66	N	232140	100	82 억	817284	N	N	0	N	N
71	20230719	110942	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4470	-140	5	-3.04	1581914005	349452	50.42	4615	4630	4470	5990	3230	4610	4526.84	1.00	0	-26326	4786	4697	4611	4522	4436	4655	4480	82	1380	100	3310	5	1	82045350	3667	14.06	1.25	12	0.43	318.00	3581.00	4980	20230420	-10.24	2690	20230103	66.17	4980	-10.24	20230420	2690	66.17	20230103	4980	-10.24	20230420	2690	66.17	20230103	1.66	N	232140	100	82 억	817284	N	N	0	N	N
72	20230719	100933	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4535	-75	5	-1.63	1216516070	268267	38.71	4615	4630	4500	5990	3230	4610	4534.72	1.00	0	-16274	4786	4697	4611	4522	4436	4655	4480	82	1380	100	3310	5	1	82045350	3721	14.26	1.27	12	0.33	318.00	3581.00	4980	20230420	-8.94	2690	20230103	68.59	4980	-8.94	20230420	2690	68.59	20230103	4980	-8.94	20230420	2690	68.59	20230103	1.66	N	232140	100	82 억	817284	N	N	0	N	N
73	20230719	090934	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4545	-65	5	-1.41	253788045	55530	8.01	4615	4630	4540	5990	3230	4610	4570.29	1.00	0	-10558	4786	4697	4611	4522	4436	4655	4480	82	1380	100	3310	5	1	82045350	3729	14.29	1.27	12	0.07	318.00	3581.00	4980	20230420	-8.73	2690	20230103	68.96	4980	-8.73	20230420	2690	68.96	20230103	4980	-8.73	20230420	2690	68.96	20230103	1.66	N	232140	100	82 억	817284	N	N	0	N	N
74	20230718	160932	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4610	-50	5	-1.07	3116872825	678808	28.88	4700	4700	4525	6050	3265	4660	4591.59	0.99	0	12203	4916	4787	4716	4587	4516	4752	4552	82	1392	100	3350	5	1	82045350	3782	14.50	1.29	12	0.83	318.00	3581.00	4980	20230420	-7.43	2690	20230103	71.38	4980	-7.43	20230420	2690	71.38	20230103	4980	-7.43	20230420	2690	71.38	20230103	1.57	N	232140	100	82 억	811662	N	N	0	N	N
75	20230718	150930	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4605	-55	5	-1.18	3041291205	662395	28.18	4700	4700	4525	6050	3265	4660	4591.29	0.99	0	7447	4916	4787	4716	4587	4516	4752	4552	82	1392	100	3350	5	1	82045350	3778	14.48	1.29	12	0.81	318.00	3581.00	4980	20230420	-7.53	2690	20230103	71.19	4980	-7.53	20230420	2690	71.19	20230103	4980	-7.53	20230420	2690	71.19	20230103	1.57	N	232140	100	82 억	811662	N	N	0	N	N
76	20230718	140927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4560	-100	5	-2.15	2776235430	604784	25.73	4700	4700	4525	6050	3265	4660	4590.39	0.99	0	13957	4916	4787	4716	4587	4516	4752	4552	82	1392	100	3350	5	1	82045350	3741	14.34	1.27	12	0.74	318.00	3581.00	4980	20230420	-8.43	2690	20230103	69.52	4980	-8.43	20230420	2690	69.52	20230103	4980	-8.43	20230420	2690	69.52	20230103	1.57	N	232140	100	82 억	811662	N	N	0	N	N
77	20230718	130928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4555	-105	5	-2.25	2518885000	548224	23.32	4700	4700	4525	6050	3265	4660	4594.55	0.99	0	23037	4916	4787	4716	4587	4516	4752	4552	82	1392	100	3350	5	1	82045350	3737	14.32	1.27	12	0.67	318.00	3581.00	4980	20230420	-8.53	2690	20230103	69.33	4980	-8.53	20230420	2690	69.33	20230103	4980	-8.53	20230420	2690	69.33	20230103	1.57	N	232140	100	82 억	811662	N	N	0	N	N
78	20230718	120936	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4555	-105	5	-2.25	2293180020	498559	21.21	4700	4700	4540	6050	3265	4660	4599.54	0.99	0	28029	4916	4787	4716	4587	4516	4752	4552	82	1392	100	3350	5	1	82045350	3737	14.32	1.27	12	0.61	318.00	3581.00	4980	20230420	-8.53	2690	20230103	69.33	4980	-8.53	20230420	2690	69.33	20230103	4980	-8.53	20230420	2690	69.33	20230103	1.57	N	232140	100	82 억	811662	N	N	0	N	N
79	20230718	110935	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4620	-40	5	-0.86	1959449280	425547	18.10	4700	4700	4540	6050	3265	4660	4604.46	0.99	0	32606	4916	4787	4716	4587	4516	4752	4552	82	1392	100	3350	5	1	82045350	3790	14.53	1.29	12	0.52	318.00	3581.00	4980	20230420	-7.23	2690	20230103	71.75	4980	-7.23	20230420	2690	71.75	20230103	4980	-7.23	20230420	2690	71.75	20230103	1.57	N	232140	100	82 억	811662	N	N	0	N	N
80	20230718	100928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4635	-25	5	-0.54	1598827845	347879	14.80	4700	4700	4540	6050	3265	4660	4595.82	0.99	0	35413	4916	4787	4716	4587	4516	4752	4552	82	1392	100	3350	5	1	82045350	3803	14.58	1.29	12	0.42	318.00	3581.00	4980	20230420	-6.93	2690	20230103	72.30	4980	-6.93	20230420	2690	72.30	20230103	4980	-6.93	20230420	2690	72.30	20230103	1.57	N	232140	100	82 억	811662	N	N	0	N	N
81	20230718	090925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4565	-95	5	-2.04	493465580	106561	4.53	4700	4700	4565	6050	3265	4660	4630.66	0.99	0	-4288	4916	4787	4716	4587	4516	4752	4552	82	1392	100	3350	5	1	82045350	3745	14.36	1.27	12	0.13	318.00	3581.00	4980	20230420	-8.33	2690	20230103	69.70	4980	-8.33	20230420	2690	69.70	20230103	4980	-8.33	20230420	2690	69.70	20230103	1.57	N	232140	100	82 억	811662	N	N	0	N	N
82	20230717	160927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4660	80	2	1.75	10987770375	2320884	110.59	4795	4845	4645	5950	3210	4580	4734.37	1.09	0	-96145	4896	4737	4576	4417	4256	4817	4497	82	1370	100	3290	5	1	82045350	3823	14.65	1.30	12	2.83	318.00	3581.00	4980	20230420	-6.43	2690	20230103	73.23	4980	-6.43	20230420	2690	73.23	20230103	4980	-6.43	20230420	2690	73.23	20230103	1.65	N	232140	100	82 억	896646	N	N	6061	N	N
83	20230717	150924	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4655	75	2	1.64	10732483650	2266120	107.98	4795	4845	4645	5950	3210	4580	4736.06	1.09	0	-113213	4896	4737	4576	4417	4256	4817	4497	82	1370	100	3290	5	1	82045350	3819	14.64	1.30	12	2.76	318.00	3581.00	4980	20230420	-6.53	2690	20230103	73.05	4980	-6.53	20230420	2690	73.05	20230103	4980	-6.53	20230420	2690	73.05	20230103	1.65	N	232140	100	82 억	896646	N	N	6061	N	N
84	20230717	140926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4685	105	2	2.29	10142537700	2139810	101.96	4795	4845	4655	5950	3210	4580	4739.92	1.09	0	-130174	4896	4737	4576	4417	4256	4817	4497	82	1370	100	3290	5	1	82045350	3844	14.73	1.31	12	2.61	318.00	3581.00	4980	20230420	-5.92	2690	20230103	74.16	4980	-5.92	20230420	2690	74.16	20230103	4980	-5.92	20230420	2690	74.16	20230103	1.65	N	232140	100	82 억	896646	N	N	6061	N	N
85	20230717	130917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4700	120	2	2.62	9824356805	2071867	98.72	4795	4845	4655	5950	3210	4580	4741.79	1.09	0	-122496	4896	4737	4576	4417	4256	4817	4497	82	1370	100	3290	5	1	82045350	3856	14.78	1.31	12	2.53	318.00	3581.00	4980	20230420	-5.62	2690	20230103	74.72	4980	-5.62	20230420	2690	74.72	20230103	4980	-5.62	20230420	2690	74.72	20230103	1.65	N	232140	100	82 억	896646	N	N	6061	N	N
86	20230717	120928	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4720	140	2	3.06	8825827660	1858910	88.57	4795	4845	4655	5950	3210	4580	4747.85	1.09	0	-123959	4896	4737	4576	4417	4256	4817	4497	82	1370	100	3290	5	1	82045350	3873	14.84	1.32	12	2.27	318.00	3581.00	4980	20230420	-5.22	2690	20230103	75.46	4980	-5.22	20230420	2690	75.46	20230103	4980	-5.22	20230420	2690	75.46	20230103	1.65	N	232140	100	82 억	896646	N	N	6061	N	N
87	20230717	110919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4770	190	2	4.15	8131506410	1712055	81.58	4795	4845	4655	5950	3210	4580	4749.56	1.09	0	-158699	4896	4737	4576	4417	4256	4817	4497	82	1370	100	3290	5	1	82045350	3914	15.00	1.33	12	2.09	318.00	3581.00	4980	20230420	-4.22	2690	20230103	77.32	4980	-4.22	20230420	2690	77.32	20230103	4980	-4.22	20230420	2690	77.32	20230103	1.65	N	232140	100	82 억	896646	N	N	6061	N	N
88	20230717	100919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4745	165	2	3.60	7270083055	1530907	72.95	4795	4845	4655	5950	3210	4580	4748.87	1.09	0	-183110	4896	4737	4576	4417	4256	4817	4497	82	1370	100	3290	5	1	82045350	3893	14.92	1.33	12	1.87	318.00	3581.00	4980	20230420	-4.72	2690	20230103	76.39	4980	-4.72	20230420	2690	76.39	20230103	4980	-4.72	20230420	2690	76.39	20230103	1.65	N	232140	100	82 억	896646	N	N	6061	N	N
89	20230717	090919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4740	160	2	3.49	3913084070	820582	39.10	4795	4845	4690	5950	3210	4580	4768.67	1.09	0	-140504	4896	4737	4576	4417	4256	4817	4497	82	1370	100	3290	5	1	82045350	3889	14.91	1.32	12	1.00	318.00	3581.00	4980	20230420	-4.82	2690	20230103	76.21	4980	-4.82	20230420	2690	76.21	20230103	4980	-4.82	20230420	2690	76.21	20230103	1.65	N	232140	100	82 억	896646	N	N	6061	N	N
90	20230714	160919	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4580	175	2	3.97	9219946715	1986366	613.83	4420	4735	4415	5720	3085	4405	4641.63	1.02	0	66201	4471	4437	4386	4352	4301	4455	4370	82	1317	100	3170	5	1	82045350	3758	14.40	1.28	12	2.42	318.00	3581.00	4980	20230420	-8.03	2690	20230103	70.26	4980	-8.03	20230420	2690	70.26	20230103	4980	-8.03	20230420	2690	70.26	20230103	1.68	N	232140	100	82 억	838083	N	N	6061	N	N
91	20230714	150922	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4580	175	2	3.97	8973565040	1932601	597.21	4420	4735	4415	5720	3085	4405	4643.26	1.02	0	61069	4471	4437	4386	4352	4301	4455	4370	82	1317	100	3170	5	1	82045350	3758	14.40	1.28	12	2.36	318.00	3581.00	4980	20230420	-8.03	2690	20230103	70.26	4980	-8.03	20230420	2690	70.26	20230103	4980	-8.03	20230420	2690	70.26	20230103	1.68	N	232140	100	82 억	838083	N	N	104	N	N
92	20230714	140927	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4610	205	2	4.65	8305342615	1787469	552.36	4420	4735	4415	5720	3085	4405	4646.43	1.02	0	53559	4471	4437	4386	4352	4301	4455	4370	82	1317	100	3170	5	1	82045350	3782	14.50	1.29	12	2.18	318.00	3581.00	4980	20230420	-7.43	2690	20230103	71.38	4980	-7.43	20230420	2690	71.38	20230103	4980	-7.43	20230420	2690	71.38	20230103	1.68	N	232140	100	82 억	838083	N	N	104	N	N
93	20230714	130914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4650	245	2	5.56	7610476175	1637676	506.07	4420	4735	4415	5720	3085	4405	4647.12	1.02	0	53169	4471	4437	4386	4352	4301	4455	4370	82	1317	100	3170	5	1	82045350	3815	14.62	1.30	12	2.00	318.00	3581.00	4980	20230420	-6.63	2690	20230103	72.86	4980	-6.63	20230420	2690	72.86	20230103	4980	-6.63	20230420	2690	72.86	20230103	1.68	N	232140	100	82 억	838083	N	N	104	N	N
94	20230714	120913	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4730	325	2	7.38	6483627775	1397776	431.94	4420	4730	4415	5720	3085	4405	4638.53	1.02	0	72547	4471	4437	4386	4352	4301	4455	4370	82	1317	100	3170	5	1	82045350	3881	14.87	1.32	12	1.70	318.00	3581.00	4980	20230420	-5.02	2690	20230103	75.84	4980	-5.02	20230420	2690	75.84	20230103	4980	-5.02	20230420	2690	75.84	20230103	1.68	N	232140	100	82 억	838083	N	N	104	N	N
95	20230714	110925	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4635	230	2	5.22	3970779265	862636	266.57	4420	4700	4415	5720	3085	4405	4603.08	1.02	0	73281	4471	4437	4386	4352	4301	4455	4370	82	1317	100	3170	5	1	82045350	3803	14.58	1.29	12	1.05	318.00	3581.00	4980	20230420	-6.93	2690	20230103	72.30	4980	-6.93	20230420	2690	72.30	20230103	4980	-6.93	20230420	2690	72.30	20230103	1.68	N	232140	100	82 억	838083	N	N	104	N	N
96	20230714	100926	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4460	55	2	1.25	700009055	156566	48.38	4420	4530	4415	5720	3085	4405	4471.02	1.02	0	-432	4471	4437	4386	4352	4301	4455	4370	82	1317	100	3170	5	1	82045350	3659	14.03	1.25	12	0.19	318.00	3581.00	4980	20230420	-10.44	2690	20230103	65.80	4980	-10.44	20230420	2690	65.80	20230103	4980	-10.44	20230420	2690	65.80	20230103	1.68	N	232140	100	82 억	838083	N	N	104	N	N
97	20230714	090921	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4435	30	2	0.68	93429265	20979	6.48	4420	4485	4415	5720	3085	4405	4453.47	1.02	0	-1453	4471	4437	4386	4352	4301	4455	4370	82	1317	100	3170	5	1	82045350	3639	13.95	1.24	12	0.03	318.00	3581.00	4980	20230420	-10.94	2690	20230103	64.87	4980	-10.94	20230420	2690	64.87	20230103	4980	-10.94	20230420	2690	64.87	20230103	1.68	N	232140	100	82 억	838083	N	N	104	N	N
98	20230713	160917	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4405	125	2	2.92	1408472860	320821	161.38	4365	4420	4335	5560	3000	4280	4390.19	0.93	0	76211	4413	4346	4273	4206	4133	4380	4240	82	1280	100	3080	5	1	82045350	3614	13.85	1.23	12	0.39	318.00	3581.00	4980	20230420	-11.55	2690	20230103	63.75	4980	-11.55	20230420	2690	63.75	20230103	4980	-11.55	20230420	2690	63.75	20230103	1.72	N	232140	100	82 억	761871	N	N	104	N	N
99	20230713	150912	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4390	110	2	2.57	1333327325	303705	152.77	4365	4420	4335	5560	3000	4280	4390.21	0.93	0	73746	4413	4346	4273	4206	4133	4380	4240	82	1280	100	3080	5	1	82045350	3602	13.81	1.23	12	0.37	318.00	3581.00	4980	20230420	-11.85	2690	20230103	63.20	4980	-11.85	20230420	2690	63.20	20230103	4980	-11.85	20230420	2690	63.20	20230103	1.72	N	232140	100	82 억	761871	N	N	585	N	N
100	20230713	140911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4405	125	2	2.92	1223892485	278759	140.23	4365	4420	4335	5560	3000	4280	4390.50	0.93	0	71191	4413	4346	4273	4206	4133	4380	4240	82	1280	100	3080	5	1	82045350	3614	13.85	1.23	12	0.34	318.00	3581.00	4980	20230420	-11.55	2690	20230103	63.75	4980	-11.55	20230420	2690	63.75	20230103	4980	-11.55	20230420	2690	63.75	20230103	1.72	N	232140	100	82 억	761871	N	N	585	N	N
101	20230713	130915	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4405	125	2	2.92	1054249565	240257	120.86	4365	4420	4335	5560	3000	4280	4388.01	0.93	0	59524	4413	4346	4273	4206	4133	4380	4240	82	1280	100	3080	5	1	82045350	3614	13.85	1.23	12	0.29	318.00	3581.00	4980	20230420	-11.55	2690	20230103	63.75	4980	-11.55	20230420	2690	63.75	20230103	4980	-11.55	20230420	2690	63.75	20230103	1.72	N	232140	100	82 억	761871	N	N	585	N	N
102	20230713	120911	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4420	140	2	3.27	881972960	201210	101.22	4365	4420	4335	5560	3000	4280	4383.35	0.93	0	58395	4413	4346	4273	4206	4133	4380	4240	82	1280	100	3080	5	1	82045350	3626	13.90	1.23	12	0.25	318.00	3581.00	4980	20230420	-11.24	2690	20230103	64.31	4980	-11.24	20230420	2690	64.31	20230103	4980	-11.24	20230420	2690	64.31	20230103	1.72	N	232140	100	82 억	761871	N	N	585	N	N
103	20230713	110914	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4390	110	2	2.57	645421235	147535	74.22	4365	4400	4335	5560	3000	4280	4374.70	0.93	0	40976	4413	4346	4273	4206	4133	4380	4240	82	1280	100	3080	5	1	82045350	3602	13.81	1.23	12	0.18	318.00	3581.00	4980	20230420	-11.85	2690	20230103	63.20	4980	-11.85	20230420	2690	63.20	20230103	4980	-11.85	20230420	2690	63.20	20230103	1.72	N	232140	100	82 억	761871	N	N	585	N	N
104	20230713	100909	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4370	90	2	2.10	353259250	80927	40.71	4365	4390	4335	5560	3000	4280	4365.16	0.93	0	13323	4413	4346	4273	4206	4133	4380	4240	82	1280	100	3080	5	1	82045350	3585	13.74	1.22	12	0.10	318.00	3581.00	4980	20230420	-12.25	2690	20230103	62.45	4980	-12.25	20230420	2690	62.45	20230103	4980	-12.25	20230420	2690	62.45	20230103	1.72	N	232140	100	82 억	761871	N	N	585	N	N
105	20230713	090910	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4365	85	2	1.99	27479180	6311	3.17	4365	4370	4335	5560	3000	4280	4354.17	0.93	0	1008	4413	4346	4273	4206	4133	4380	4240	82	1280	100	3080	5	1	82045350	3581	13.73	1.22	12	0.01	318.00	3581.00	4980	20230420	-12.35	2690	20230103	62.27	4980	-12.35	20230420	2690	62.27	20230103	4980	-12.35	20230420	2690	62.27	20230103	1.72	N	232140	100	82 억	761871	N	N	585	N	N
106	20230712	160907	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4280	45	2	1.06	849081370	198287	139.48	4230	4340	4200	5500	2965	4235	4282.08	0.94	0	-5778	4345	4290	4220	4165	4095	4317	4192	82	1267	100	3040	5	1	82045350	3512	13.46	1.20	12	0.24	318.00	3581.00	4980	20230420	-14.06	2690	20230103	59.11	4980	-14.06	20230420	2690	59.11	20230103	4980	-14.06	20230420	2690	59.11	20230103	1.75	N	232140	100	82 억	767649	N	N	585	N	N
107	20230712	150901	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4290	55	2	1.30	795592230	185773	130.68	4230	4340	4200	5500	2965	4235	4282.60	0.94	0	-8440	4345	4290	4220	4165	4095	4317	4192	82	1267	100	3040	5	1	82045350	3520	13.49	1.20	12	0.23	318.00	3581.00	4980	20230420	-13.86	2690	20230103	59.48	4980	-13.86	20230420	2690	59.48	20230103	4980	-13.86	20230420	2690	59.48	20230103	1.75	N	232140	100	82 억	767649	N	N	5683	N	N
108	20230712	140859	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4300	65	2	1.53	699671660	163371	114.92	4230	4340	4200	5500	2965	4235	4282.72	0.94	0	-18808	4345	4290	4220	4165	4095	4317	4192	82	1267	100	3040	5	1	82045350	3528	13.52	1.20	12	0.20	318.00	3581.00	4980	20230420	-13.65	2690	20230103	59.85	4980	-13.65	20230420	2690	59.85	20230103	4980	-13.65	20230420	2690	59.85	20230103	1.75	N	232140	100	82 억	767649	N	N	5683	N	N
109	20230712	130900	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4270	35	2	0.83	624277580	145802	102.56	4230	4340	4200	5500	2965	4235	4281.68	0.94	0	-19176	4345	4290	4220	4165	4095	4317	4192	82	1267	100	3040	5	1	82045350	3503	13.43	1.19	12	0.18	318.00	3581.00	4980	20230420	-14.26	2690	20230103	58.74	4980	-14.26	20230420	2690	58.74	20230103	4980	-14.26	20230420	2690	58.74	20230103	1.75	N	232140	100	82 억	767649	N	N	5683	N	N
110	20230712	120905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4295	60	2	1.42	550024855	128470	90.37	4230	4340	4200	5500	2965	4235	4281.35	0.94	0	-19389	4345	4290	4220	4165	4095	4317	4192	82	1267	100	3040	5	1	82045350	3524	13.51	1.20	12	0.16	318.00	3581.00	4980	20230420	-13.76	2690	20230103	59.67	4980	-13.76	20230420	2690	59.67	20230103	4980	-13.76	20230420	2690	59.67	20230103	1.75	N	232140	100	82 억	767649	N	N	5683	N	N
111	20230712	110904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4290	55	2	1.30	461804505	107954	75.94	4230	4340	4200	5500	2965	4235	4277.79	0.94	0	-11875	4345	4290	4220	4165	4095	4317	4192	82	1267	100	3040	5	1	82045350	3520	13.49	1.20	12	0.13	318.00	3581.00	4980	20230420	-13.86	2690	20230103	59.48	4980	-13.86	20230420	2690	59.48	20230103	4980	-13.86	20230420	2690	59.48	20230103	1.75	N	232140	100	82 억	767649	N	N	5683	N	N
112	20230712	100904	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4290	55	2	1.30	232347555	54644	38.44	4230	4300	4200	5500	2965	4235	4252.02	0.94	0	-4951	4345	4290	4220	4165	4095	4317	4192	82	1267	100	3040	5	1	82045350	3520	13.49	1.20	12	0.07	318.00	3581.00	4980	20230420	-13.86	2690	20230103	59.48	4980	-13.86	20230420	2690	59.48	20230103	4980	-13.86	20230420	2690	59.48	20230103	1.75	N	232140	100	82 억	767649	N	N	5683	N	N
113	20230712	090905	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4250	15	2	0.35	40757230	9631	6.77	4230	4255	4200	5500	2965	4235	4231.88	0.94	0	-222	4345	4290	4220	4165	4095	4317	4192	82	1267	100	3040	5	1	82045350	3487	13.36	1.19	12	0.01	318.00	3581.00	4980	20230420	-14.66	2690	20230103	57.99	4980	-14.66	20230420	2690	57.99	20230103	4980	-14.66	20230420	2690	57.99	20230103	1.75	N	232140	100	82 억	767649	N	N	5683	N	N
114	20230711	160852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4235	120	2	2.92	598174790	141688	52.96	4160	4275	4150	5340	2885	4115	4221.77	0.94	0	-5523	4291	4202	4151	4062	4011	4177	4037	82	1227	100	2960	5	1	82045350	3475	13.32	1.18	12	0.17	318.00	3581.00	4980	20230420	-14.96	2690	20230103	57.43	4980	-14.96	20230420	2690	57.43	20230103	4980	-14.96	20230420	2690	57.43	20230103	1.74	N	232140	100	82 억	771201	N	N	5683	N	N
115	20230711	150849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4245	130	2	3.16	569817845	134992	50.46	4160	4275	4150	5340	2885	4115	4221.12	0.94	0	-6021	4291	4202	4151	4062	4011	4177	4037	82	1227	100	2960	5	1	82045350	3483	13.35	1.19	12	0.16	318.00	3581.00	4980	20230420	-14.76	2690	20230103	57.81	4980	-14.76	20230420	2690	57.81	20230103	4980	-14.76	20230420	2690	57.81	20230103	1.74	N	232140	100	82 억	771201	N	N	209	N	N
116	20230711	140843	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4235	120	2	2.92	477458515	113125	42.28	4160	4275	4150	5340	2885	4115	4220.63	0.94	0	-4931	4291	4202	4151	4062	4011	4177	4037	82	1227	100	2960	5	1	82045350	3475	13.32	1.18	12	0.14	318.00	3581.00	4980	20230420	-14.96	2690	20230103	57.43	4980	-14.96	20230420	2690	57.43	20230103	4980	-14.96	20230420	2690	57.43	20230103	1.74	N	232140	100	82 억	771201	N	N	209	N	N
117	20230711	130834	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4235	120	2	2.92	449007425	106400	39.77	4160	4275	4150	5340	2885	4115	4219.99	0.94	0	-5550	4291	4202	4151	4062	4011	4177	4037	82	1227	100	2960	5	1	82045350	3475	13.32	1.18	12	0.13	318.00	3581.00	4980	20230420	-14.96	2690	20230103	57.43	4980	-14.96	20230420	2690	57.43	20230103	4980	-14.96	20230420	2690	57.43	20230103	1.74	N	232140	100	82 억	771201	N	N	209	N	N
118	20230711	120854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4250	135	2	3.28	370896145	87991	32.89	4160	4275	4150	5340	2885	4115	4215.16	0.94	0	-4716	4291	4202	4151	4062	4011	4177	4037	82	1227	100	2960	5	1	82045350	3487	13.36	1.19	12	0.11	318.00	3581.00	4980	20230420	-14.66	2690	20230103	57.99	4980	-14.66	20230420	2690	57.99	20230103	4980	-14.66	20230420	2690	57.99	20230103	1.74	N	232140	100	82 억	771201	N	N	209	N	N
119	20230711	110900	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4235	120	2	2.92	233631750	55728	20.83	4160	4235	4150	5340	2885	4115	4192.36	0.94	0	-1687	4291	4202	4151	4062	4011	4177	4037	82	1227	100	2960	5	1	82045350	3475	13.32	1.18	12	0.07	318.00	3581.00	4980	20230420	-14.96	2690	20230103	57.43	4980	-14.96	20230420	2690	57.43	20230103	4980	-14.96	20230420	2690	57.43	20230103	1.74	N	232140	100	82 억	771201	N	N	209	N	N
120	20230711	100857	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4180	65	2	1.58	125026860	29897	11.17	4160	4210	4150	5340	2885	4115	4181.92	0.94	0	-2987	4291	4202	4151	4062	4011	4177	4037	82	1227	100	2960	5	1	82045350	3429	13.14	1.17	12	0.04	318.00	3581.00	4980	20230420	-16.06	2690	20230103	55.39	4980	-16.06	20230420	2690	55.39	20230103	4980	-16.06	20230420	2690	55.39	20230103	1.74	N	232140	100	82 억	771201	N	N	209	N	N
121	20230711	090854	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4180	65	2	1.58	29721360	7131	2.67	4160	4185	4150	5340	2885	4115	4167.91	0.94	0	-898	4291	4202	4151	4062	4011	4177	4037	82	1227	100	2960	5	1	82045350	3429	13.14	1.17	12	0.01	318.00	3581.00	4980	20230420	-16.06	2690	20230103	55.39	4980	-16.06	20230420	2690	55.39	20230103	4980	-16.06	20230420	2690	55.39	20230103	1.74	N	232140	100	82 억	771201	N	N	209	N	N
122	20230710	160846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4115	-90	5	-2.14	1105094035	265601	81.78	4235	4240	4100	5460	2945	4205	4160.80	1.01	0	-56714	4385	4295	4230	4140	4075	4262	4107	82	1257	100	3020	5	1	82045350	3376	12.94	1.15	12	0.32	318.00	3581.00	4980	20230420	-17.37	2690	20230103	52.97	4980	-17.37	20230420	2690	52.97	20230103	4980	-17.37	20230420	2690	52.97	20230103	1.71	N	232140	100	82 억	827916	N	N	209	N	N
123	20230710	150848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4110	-95	5	-2.26	985579015	236509	72.82	4235	4240	4100	5460	2945	4205	4167.19	1.01	0	-56078	4385	4295	4230	4140	4075	4262	4107	82	1257	100	3020	5	1	82045350	3372	12.92	1.15	12	0.29	318.00	3581.00	4980	20230420	-17.47	2690	20230103	52.79	4980	-17.47	20230420	2690	52.79	20230103	4980	-17.47	20230420	2690	52.79	20230103	1.71	N	232140	100	82 억	827916	N	N	269	N	N
124	20230710	140840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4155	-50	5	-1.19	763281835	182663	56.24	4235	4240	4100	5460	2945	4205	4178.63	1.01	0	-52521	4385	4295	4230	4140	4075	4262	4107	82	1257	100	3020	5	1	82045350	3409	13.07	1.16	12	0.22	318.00	3581.00	4980	20230420	-16.57	2690	20230103	54.46	4980	-16.57	20230420	2690	54.46	20230103	4980	-16.57	20230420	2690	54.46	20230103	1.71	N	232140	100	82 억	827916	N	N	269	N	N
125	20230710	130829	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4170	-35	5	-0.83	665542325	159239	49.03	4235	4240	4100	5460	2945	4205	4179.52	1.01	0	-46135	4385	4295	4230	4140	4075	4262	4107	82	1257	100	3020	5	1	82045350	3421	13.11	1.16	12	0.19	318.00	3581.00	4980	20230420	-16.27	2690	20230103	55.02	4980	-16.27	20230420	2690	55.02	20230103	4980	-16.27	20230420	2690	55.02	20230103	1.71	N	232140	100	82 억	827916	N	N	269	N	N
126	20230710	120852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4170	-35	5	-0.83	630315840	150784	46.43	4235	4240	4100	5460	2945	4205	4180.26	1.01	0	-43258	4385	4295	4230	4140	4075	4262	4107	82	1257	100	3020	5	1	82045350	3421	13.11	1.16	12	0.18	318.00	3581.00	4980	20230420	-16.27	2690	20230103	55.02	4980	-16.27	20230420	2690	55.02	20230103	4980	-16.27	20230420	2690	55.02	20230103	1.71	N	232140	100	82 억	827916	N	N	269	N	N
127	20230710	110849	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4165	-40	5	-0.95	550088590	131492	40.49	4235	4240	4100	5460	2945	4205	4183.44	1.01	0	-38538	4385	4295	4230	4140	4075	4262	4107	82	1257	100	3020	5	1	82045350	3417	13.10	1.16	12	0.16	318.00	3581.00	4980	20230420	-16.37	2690	20230103	54.83	4980	-16.37	20230420	2690	54.83	20230103	4980	-16.37	20230420	2690	54.83	20230103	1.71	N	232140	100	82 억	827916	N	N	269	N	N
128	20230710	100851	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4220	15	2	0.36	398087105	95178	29.31	4235	4240	4100	5460	2945	4205	4182.55	1.01	0	-19600	4385	4295	4230	4140	4075	4262	4107	82	1257	100	3020	5	1	82045350	3462	13.27	1.18	12	0.12	318.00	3581.00	4980	20230420	-15.26	2690	20230103	56.88	4980	-15.26	20230420	2690	56.88	20230103	4980	-15.26	20230420	2690	56.88	20230103	1.71	N	232140	100	82 억	827916	N	N	269	N	N
129	20230710	090842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4205	0	3	0.00	86766970	20564	6.33	4235	4240	4200	5460	2945	4205	4219.36	1.01	0	-10761	4385	4295	4230	4140	4075	4262	4107	82	1257	100	3020	5	1	82045350	3450	13.22	1.17	12	0.03	318.00	3581.00	4980	20230420	-15.56	2690	20230103	56.32	4980	-15.56	20230420	2690	56.32	20230103	4980	-15.56	20230420	2690	56.32	20230103	1.71	N	232140	100	82 억	827916	N	N	269	N	N
130	20230707	160841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4205	-115	5	-2.66	1363719390	324289	72.98	4270	4320	4165	5610	3025	4320	4205.08	1.01	0	-4635	4513	4416	4363	4266	4213	4390	4240	82	1292	100	3110	5	1	82045350	3450	13.22	1.17	12	0.40	318.00	3581.00	4980	20230420	-15.56	2690	20230103	56.32	4980	-15.56	20230420	2690	56.32	20230103	4980	-15.56	20230420	2690	56.32	20230103	1.71	N	232140	100	82 억	832552	N	N	269	N	N
131	20230707	150840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4190	-130	5	-3.01	1271808590	302344	68.05	4270	4320	4165	5610	3025	4320	4206.31	1.01	0	-4100	4513	4416	4363	4266	4213	4390	4240	82	1292	100	3110	5	1	82045350	3438	13.18	1.17	12	0.37	318.00	3581.00	4980	20230420	-15.86	2690	20230103	55.76	4980	-15.86	20230420	2690	55.76	20230103	4980	-15.86	20230420	2690	55.76	20230103	1.71	N	232140	100	82 억	832552	N	N	12246	N	N
132	20230707	140856	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4175	-145	5	-3.36	1180554060	280508	63.13	4270	4320	4165	5610	3025	4320	4208.43	1.01	0	-4705	4513	4416	4363	4266	4213	4390	4240	82	1292	100	3110	5	1	82045350	3425	13.13	1.17	12	0.34	318.00	3581.00	4980	20230420	-16.16	2690	20230103	55.20	4980	-16.16	20230420	2690	55.20	20230103	4980	-16.16	20230420	2690	55.20	20230103	1.71	N	232140	100	82 억	832552	N	N	12246	N	N
133	20230707	130844	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4165	-155	5	-3.59	1081282095	256742	57.78	4270	4320	4165	5610	3025	4320	4211.34	1.01	0	4602	4513	4416	4363	4266	4213	4390	4240	82	1292	100	3110	5	1	82045350	3417	13.10	1.16	12	0.31	318.00	3581.00	4980	20230420	-16.37	2690	20230103	54.83	4980	-16.37	20230420	2690	54.83	20230103	4980	-16.37	20230420	2690	54.83	20230103	1.71	N	232140	100	82 억	832552	N	N	12246	N	N
134	20230707	120848	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4175	-145	5	-3.36	967689970	229525	51.66	4270	4320	4165	5610	3025	4320	4215.83	1.01	0	7213	4513	4416	4363	4266	4213	4390	4240	82	1292	100	3110	5	1	82045350	3425	13.13	1.17	12	0.28	318.00	3581.00	4980	20230420	-16.16	2690	20230103	55.20	4980	-16.16	20230420	2690	55.20	20230103	4980	-16.16	20230420	2690	55.20	20230103	1.71	N	232140	100	82 억	832552	N	N	12246	N	N
135	20230707	110852	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4180	-140	5	-3.24	872905805	206864	46.56	4270	4320	4165	5610	3025	4320	4219.47	1.01	0	-2516	4513	4416	4363	4266	4213	4390	4240	82	1292	100	3110	5	1	82045350	3429	13.14	1.17	12	0.25	318.00	3581.00	4980	20230420	-16.06	2690	20230103	55.39	4980	-16.06	20230420	2690	55.39	20230103	4980	-16.06	20230420	2690	55.39	20230103	1.71	N	232140	100	82 억	832552	N	N	12246	N	N
136	20230707	100840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4240	-80	5	-1.85	377961670	88720	19.97	4270	4320	4235	5610	3025	4320	4259.82	1.01	0	-12021	4513	4416	4363	4266	4213	4390	4240	82	1292	100	3110	5	1	82045350	3479	13.33	1.18	12	0.11	318.00	3581.00	4980	20230420	-14.86	2690	20230103	57.62	4980	-14.86	20230420	2690	57.62	20230103	4980	-14.86	20230420	2690	57.62	20230103	1.71	N	232140	100	82 억	832552	N	N	12246	N	N
137	20230707	090842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4290	-30	5	-0.69	92245880	21623	4.87	4270	4320	4240	5610	3025	4320	4264.82	1.01	0	-1865	4513	4416	4363	4266	4213	4390	4240	82	1292	100	3110	5	1	82045350	3520	13.49	1.20	12	0.03	318.00	3581.00	4980	20230420	-13.86	2690	20230103	59.48	4980	-13.86	20230420	2690	59.48	20230103	4980	-13.86	20230420	2690	59.48	20230103	1.71	N	232140	100	82 억	832552	N	N	12246	N	N
138	20230706	160841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4320	-140	5	-3.14	1922080335	441003	62.40	4435	4460	4310	5790	3125	4460	4358.37	1.03	0	-18194	4776	4617	4531	4372	4286	4575	4330	82	1332	100	3210	5	1	82045350	3544	13.58	1.21	12	0.54	318.00	3581.00	4980	20230420	-13.25	2690	20230103	60.59	4980	-13.25	20230420	2690	60.59	20230103	4980	-13.25	20230420	2690	60.59	20230103	1.67	N	232140	100	82 억	848797	N	N	12246	N	N
139	20230706	150841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4315	-145	5	-3.25	1822962660	418046	59.16	4435	4460	4310	5790	3125	4460	4360.60	1.03	0	-17711	4776	4617	4531	4372	4286	4575	4330	82	1332	100	3210	5	1	82045350	3540	13.57	1.20	12	0.51	318.00	3581.00	4980	20230420	-13.35	2690	20230103	60.41	4980	-13.35	20230420	2690	60.41	20230103	4980	-13.35	20230420	2690	60.41	20230103	1.67	N	232140	100	82 억	848797	N	N	13826	N	N
140	20230706	140842	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4335	-125	5	-2.80	1466307875	335505	47.48	4435	4460	4325	5790	3125	4460	4370.36	1.03	0	7006	4776	4617	4531	4372	4286	4575	4330	82	1332	100	3210	5	1	82045350	3557	13.63	1.21	12	0.41	318.00	3581.00	4980	20230420	-12.95	2690	20230103	61.15	4980	-12.95	20230420	2690	61.15	20230103	4980	-12.95	20230420	2690	61.15	20230103	1.67	N	232140	100	82 억	848797	N	N	13826	N	N
141	20230706	130840	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4350	-110	5	-2.47	1238614390	282943	40.04	4435	4460	4330	5790	3125	4460	4377.52	1.03	0	6692	4776	4617	4531	4372	4286	4575	4330	82	1332	100	3210	5	1	82045350	3569	13.68	1.21	12	0.34	318.00	3581.00	4980	20230420	-12.65	2690	20230103	61.71	4980	-12.65	20230420	2690	61.71	20230103	4980	-12.65	20230420	2690	61.71	20230103	1.67	N	232140	100	82 억	848797	N	N	13826	N	N
142	20230706	120826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4370	-90	5	-2.02	1020213450	232705	32.93	4435	4460	4340	5790	3125	4460	4384.04	1.03	0	12350	4776	4617	4531	4372	4286	4575	4330	82	1332	100	3210	5	1	82045350	3585	13.74	1.22	12	0.28	318.00	3581.00	4980	20230420	-12.25	2690	20230103	62.45	4980	-12.25	20230420	2690	62.45	20230103	4980	-12.25	20230420	2690	62.45	20230103	1.67	N	232140	100	82 억	848797	N	N	13826	N	N
143	20230706	110846	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4370	-90	5	-2.02	881696790	200876	28.42	4435	4460	4340	5790	3125	4460	4389.15	1.03	0	10076	4776	4617	4531	4372	4286	4575	4330	82	1332	100	3210	5	1	82045350	3585	13.74	1.22	12	0.24	318.00	3581.00	4980	20230420	-12.25	2690	20230103	62.45	4980	-12.25	20230420	2690	62.45	20230103	4980	-12.25	20230420	2690	62.45	20230103	1.67	N	232140	100	82 억	848797	N	N	13826	N	N
144	20230706	100841	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4365	-95	5	-2.13	693892010	157759	22.32	4435	4460	4355	5790	3125	4460	4398.30	1.03	0	14608	4776	4617	4531	4372	4286	4575	4330	82	1332	100	3210	5	1	82045350	3581	13.73	1.22	12	0.19	318.00	3581.00	4980	20230420	-12.35	2690	20230103	62.27	4980	-12.35	20230420	2690	62.27	20230103	4980	-12.35	20230420	2690	62.27	20230103	1.67	N	232140	100	82 억	848797	N	N	13826	N	N
145	20230706	090839	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4410	-50	5	-1.12	126777255	28736	4.07	4435	4435	4390	5790	3125	4460	4411.24	1.03	0	-9254	4776	4617	4531	4372	4286	4575	4330	82	1332	100	3210	5	1	82045350	3618	13.87	1.23	12	0.04	318.00	3581.00	4980	20230420	-11.45	2690	20230103	63.94	4980	-11.45	20230420	2690	63.94	20230103	4980	-11.45	20230420	2690	63.94	20230103	1.67	N	232140	100	82 억	848797	N	N	13826	N	N
146	20230705	160837	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4460	-150	5	-3.25	3205071120	704439	89.33	4640	4690	4445	5990	3230	4610	4549.87	1.13	0	-10611	4820	4715	4535	4430	4250	4767	4482	82	1380	100	3310	5	1	82045350	3659	14.03	1.25	12	0.86	318.00	3581.00	4980	20230420	-10.44	2690	20230103	65.80	4980	-10.44	20230420	2690	65.80	20230103	4980	-10.44	20230420	2690	65.80	20230103	1.67	N	232140	100	82 억	923681	N	N	13826	N	N
147	20230705	150832	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4475	-135	5	-2.93	3106468715	682359	86.53	4640	4690	4445	5990	3230	4610	4552.54	1.13	0	-13018	4820	4715	4535	4430	4250	4767	4482	82	1380	100	3310	5	1	82045350	3672	14.07	1.25	12	0.83	318.00	3581.00	4980	20230420	-10.14	2690	20230103	66.36	4980	-10.14	20230420	2690	66.36	20230103	4980	-10.14	20230420	2690	66.36	20230103	1.67	N	232140	100	82 억	923681	N	N	0	N	N
148	20230705	140825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4485	-125	5	-2.71	2608018210	570808	72.38	4640	4690	4475	5990	3230	4610	4568.99	1.13	0	-24664	4820	4715	4535	4430	4250	4767	4482	82	1380	100	3310	5	1	82045350	3680	14.10	1.25	12	0.70	318.00	3581.00	4980	20230420	-9.94	2690	20230103	66.73	4980	-9.94	20230420	2690	66.73	20230103	4980	-9.94	20230420	2690	66.73	20230103	1.67	N	232140	100	82 억	923681	N	N	0	N	N
149	20230705	130827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4495	-115	5	-2.49	2308942680	504366	63.96	4640	4690	4475	5990	3230	4610	4577.91	1.13	0	-21617	4820	4715	4535	4430	4250	4767	4482	82	1380	100	3310	5	1	82045350	3688	14.14	1.26	12	0.61	318.00	3581.00	4980	20230420	-9.74	2690	20230103	67.10	4980	-9.74	20230420	2690	67.10	20230103	4980	-9.74	20230420	2690	67.10	20230103	1.67	N	232140	100	82 억	923681	N	N	0	N	N
150	20230705	120825	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4535	-75	5	-1.63	1866681775	406320	51.52	4640	4690	4530	5990	3230	4610	4594.12	1.13	0	-26162	4820	4715	4535	4430	4250	4767	4482	82	1380	100	3310	5	1	82045350	3721	14.26	1.27	12	0.50	318.00	3581.00	4980	20230420	-8.94	2690	20230103	68.59	4980	-8.94	20230420	2690	68.59	20230103	4980	-8.94	20230420	2690	68.59	20230103	1.67	N	232140	100	82 억	923681	N	N	0	N	N
151	20230705	110835	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4580	-30	5	-0.65	1574933765	342196	43.39	4640	4690	4545	5990	3230	4610	4602.43	1.13	0	-27127	4820	4715	4535	4430	4250	4767	4482	82	1380	100	3310	5	1	82045350	3758	14.40	1.28	12	0.42	318.00	3581.00	4980	20230420	-8.03	2690	20230103	70.26	4980	-8.03	20230420	2690	70.26	20230103	4980	-8.03	20230420	2690	70.26	20230103	1.67	N	232140	100	82 억	923681	N	N	0	N	N
152	20230705	100827	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4570	-40	5	-0.87	1289880290	279712	35.47	4640	4690	4545	5990	3230	4610	4611.46	1.13	0	-35049	4820	4715	4535	4430	4250	4767	4482	82	1380	100	3310	5	1	82045350	3749	14.37	1.28	12	0.34	318.00	3581.00	4980	20230420	-8.23	2690	20230103	69.89	4980	-8.23	20230420	2690	69.89	20230103	4980	-8.23	20230420	2690	69.89	20230103	1.67	N	232140	100	82 억	923681	N	N	0	N	N
153	20230705	090826	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4675	65	2	1.41	443986590	95770	12.14	4640	4675	4595	5990	3230	4610	4635.97	1.13	0	-21619	4820	4715	4535	4430	4250	4767	4482	82	1380	100	3310	5	1	82045350	3836	14.70	1.31	12	0.12	318.00	3581.00	4980	20230420	-6.12	2690	20230103	73.79	4980	-6.12	20230420	2690	73.79	20230103	4980	-6.12	20230420	2690	73.79	20230103	1.67	N	232140	100	82 억	923681	N	N	0	N	N
154	20230704	160823	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4610	210	2	4.77	3561712160	781798	157.57	4380	4640	4355	5720	3080	4400	4555.55	1.01	0	97579	4626	4512	4451	4337	4276	4482	4307	82	1320	100	3160	5	1	82045350	3782	14.50	1.29	12	0.95	318.00	3581.00	4980	20230420	-7.43	2690	20230103	71.38	4980	-7.43	20230420	2690	71.38	20230103	4980	-7.43	20230420	2690	71.38	20230103	1.71	N	232140	100	82 억	828082	N	N	0	N	N
155	20230704	150814	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4605	205	2	4.66	3400839300	746888	150.54	4380	4640	4355	5720	3080	4400	4553.35	1.01	0	95049	4626	4512	4451	4337	4276	4482	4307	82	1320	100	3160	5	1	82045350	3778	14.48	1.29	12	0.91	318.00	3581.00	4980	20230420	-7.53	2690	20230103	71.19	4980	-7.53	20230420	2690	71.19	20230103	4980	-7.53	20230420	2690	71.19	20230103	1.71	N	232140	100	82 억	828082	N	N	0	N	N
156	20230704	140818	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4595	195	2	4.43	3036558595	667801	134.60	4380	4640	4355	5720	3080	4400	4547.10	1.01	0	92650	4626	4512	4451	4337	4276	4482	4307	82	1320	100	3160	5	1	82045350	3770	14.45	1.28	12	0.81	318.00	3581.00	4980	20230420	-7.73	2690	20230103	70.82	4980	-7.73	20230420	2690	70.82	20230103	4980	-7.73	20230420	2690	70.82	20230103	1.71	N	232140	100	82 억	828082	N	N	0	N	N
157	20230704	130807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4585	185	2	4.20	2695824725	593738	119.67	4380	4640	4355	5720	3080	4400	4540.43	1.01	0	90154	4626	4512	4451	4337	4276	4482	4307	82	1320	100	3160	5	1	82045350	3762	14.42	1.28	12	0.72	318.00	3581.00	4980	20230420	-7.93	2690	20230103	70.45	4980	-7.93	20230420	2690	70.45	20230103	4980	-7.93	20230420	2690	70.45	20230103	1.71	N	232140	100	82 억	828082	N	N	0	N	N
158	20230704	120817	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4580	180	2	4.09	2527288185	556951	112.25	4380	4640	4355	5720	3080	4400	4537.72	1.01	0	82644	4626	4512	4451	4337	4276	4482	4307	82	1320	100	3160	5	1	82045350	3758	14.40	1.28	12	0.68	318.00	3581.00	4980	20230420	-8.03	2690	20230103	70.26	4980	-8.03	20230420	2690	70.26	20230103	4980	-8.03	20230420	2690	70.26	20230103	1.71	N	232140	100	82 억	828082	N	N	0	N	N
159	20230704	110810	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4585	185	2	4.20	1618223655	359496	72.46	4380	4600	4355	5720	3080	4400	4501.37	1.01	0	59131	4626	4512	4451	4337	4276	4482	4307	82	1320	100	3160	5	1	82045350	3762	14.42	1.28	12	0.44	318.00	3581.00	4980	20230420	-7.93	2690	20230103	70.45	4980	-7.93	20230420	2690	70.45	20230103	4980	-7.93	20230420	2690	70.45	20230103	1.71	N	232140	100	82 억	828082	N	N	0	N	N
160	20230704	100808	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4535	135	2	3.07	746371905	168019	33.86	4380	4535	4355	5720	3080	4400	4442.19	1.01	0	12032	4626	4512	4451	4337	4276	4482	4307	82	1320	100	3160	5	1	82045350	3721	14.26	1.27	12	0.20	318.00	3581.00	4980	20230420	-8.94	2690	20230103	68.59	4980	-8.94	20230420	2690	68.59	20230103	4980	-8.94	20230420	2690	68.59	20230103	1.71	N	232140	100	82 억	828082	N	N	0	N	N
161	20230704	090806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4365	-35	5	-0.80	149395385	34173	6.89	4380	4410	4355	5720	3080	4400	4371.74	1.01	0	5235	4626	4512	4451	4337	4276	4482	4307	82	1320	100	3160	5	1	82045350	3581	13.73	1.22	12	0.04	318.00	3581.00	4980	20230420	-12.35	2690	20230103	62.27	4980	-12.35	20230420	2690	62.27	20230103	4980	-12.35	20230420	2690	62.27	20230103	1.71	N	232140	100	82 억	828082	N	N	0	N	N
162	20230703	160759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4400	-50	5	-1.12	2214690380	494811	142.78	4485	4565	4390	5780	3115	4450	4476.13	0.96	0	36411	4643	4546	4448	4351	4253	4497	4302	82	1332	100	3200	5	1	82045350	3610	13.84	1.23	12	0.60	318.00	3581.00	4980	20230420	-11.65	2690	20230103	63.57	4980	-11.65	20230420	2690	63.57	20230103	4980	-11.65	20230420	2690	63.57	20230103	1.77	N	232140	100	82 억	790994	N	N	0	N	N
163	20230703	150807	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4410	-40	5	-0.90	2102238740	469324	135.43	4485	4565	4390	5780	3115	4450	4479.29	0.96	0	40728	4643	4546	4448	4351	4253	4497	4302	82	1332	100	3200	5	1	82045350	3618	13.87	1.23	12	0.57	318.00	3581.00	4980	20230420	-11.45	2690	20230103	63.94	4980	-11.45	20230420	2690	63.94	20230103	4980	-11.45	20230420	2690	63.94	20230103	1.77	N	232140	100	82 억	790994	N	N	0	N	N
164	20230703	140806	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4420	-30	5	-0.67	1774317935	394920	113.96	4485	4565	4400	5780	3115	4450	4492.85	0.96	0	30388	4643	4546	4448	4351	4253	4497	4302	82	1332	100	3200	5	1	82045350	3626	13.90	1.23	12	0.48	318.00	3581.00	4980	20230420	-11.24	2690	20230103	64.31	4980	-11.24	20230420	2690	64.31	20230103	4980	-11.24	20230420	2690	64.31	20230103	1.77	N	232140	100	82 억	790994	N	N	0	N	N
165	20230703	130800	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4475	25	2	0.56	1364556555	302461	87.28	4485	4565	4470	5780	3115	4450	4511.51	0.96	0	34189	4643	4546	4448	4351	4253	4497	4302	82	1332	100	3200	5	1	82045350	3672	14.07	1.25	12	0.37	318.00	3581.00	4980	20230420	-10.14	2690	20230103	66.36	4980	-10.14	20230420	2690	66.36	20230103	4980	-10.14	20230420	2690	66.36	20230103	1.77	N	232140	100	82 억	790994	N	N	0	N	N
166	20230703	120809	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4530	80	2	1.80	1097900925	243243	70.19	4485	4565	4470	5780	3115	4450	4513.60	0.96	0	41867	4643	4546	4448	4351	4253	4497	4302	82	1332	100	3200	5	1	82045350	3717	14.25	1.27	12	0.30	318.00	3581.00	4980	20230420	-9.04	2690	20230103	68.40	4980	-9.04	20230420	2690	68.40	20230103	4980	-9.04	20230420	2690	68.40	20230103	1.77	N	232140	100	82 억	790994	N	N	0	N	N
167	20230703	110803	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4525	75	2	1.69	962475015	213356	61.56	4485	4565	4470	5780	3115	4450	4511.12	0.96	0	38921	4643	4546	4448	4351	4253	4497	4302	82	1332	100	3200	5	1	82045350	3713	14.23	1.26	12	0.26	318.00	3581.00	4980	20230420	-9.14	2690	20230103	68.22	4980	-9.14	20230420	2690	68.22	20230103	4980	-9.14	20230420	2690	68.22	20230103	1.77	N	232140	100	82 억	790994	N	N	0	N	N
168	20230703	100750	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4535	85	2	1.91	677871350	150388	43.40	4485	4565	4470	5780	3115	4450	4507.48	0.96	0	26496	4643	4546	4448	4351	4253	4497	4302	82	1332	100	3200	5	1	82045350	3721	14.26	1.27	12	0.18	318.00	3581.00	4980	20230420	-8.94	2690	20230103	68.59	4980	-8.94	20230420	2690	68.59	20230103	4980	-8.94	20230420	2690	68.59	20230103	1.77	N	232140	100	82 억	790994	N	N	0	N	N
169	20230703	090759	55	50.00	KOSDAQ	반도체	N	N	N	Y	50	N	4535	85	2	1.91	104892840	23335	6.73	4485	4535	4470	5780	3115	4450	4495.09	0.96	0	12988	4643	4546	4448	4351	4253	4497	4302	82	1332	100	3200	5	1	82045350	3721	14.26	1.27	12	0.03	318.00	3581.00	4980	20230420	-8.94	2690	20230103	68.59	4980	-8.94	20230420	2690	68.59	20230103	4980	-8.94	20230420	2690	68.59	20230103	1.77	N	232140	100	82 억	790994	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History