KissMeData/098120/price/prices-20230701.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-250	5	-2.99	956497030	117909	134.46	8390	8420	8000	10850	5850	8350	8112.18	20.93	0	-10600	8576	8462	8296	8182	8016	8520	8240	42	2500	500	5840	10	1	8312766	673	9.55	1.37	12	1.42	848.00	5894.00	9800	20230714	-17.35	4430	20221013	82.84	9800	-17.35	20230714	4900	65.31	20230103	9800	-17.35	20230714	4430	82.84	20221013	4.09	N	098120	500	41 억	1739679	N	N	N	N
3	20230731	150734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	-280	5	-3.35	935114070	115267	131.45	8390	8420	8000	10850	5850	8350	8112.59	20.93	0	-10570	8576	8462	8296	8182	8016	8520	8240	42	2500	500	5840	10	1	8312766	671	9.52	1.37	12	1.39	848.00	5894.00	9800	20230714	-17.65	4430	20221013	82.17	9800	-17.65	20230714	4900	64.69	20230103	9800	-17.65	20230714	4430	82.17	20221013	4.09	N	098120	500	41 억	1739679	N	N	N	N
4	20230731	140737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8070	-280	5	-3.35	823703150	101389	115.62	8390	8420	8000	10850	5850	8350	8124.19	20.93	0	-6863	8576	8462	8296	8182	8016	8520	8240	42	2500	500	5840	10	1	8312766	671	9.52	1.37	12	1.22	848.00	5894.00	9800	20230714	-17.65	4430	20221013	82.17	9800	-17.65	20230714	4900	64.69	20230103	9800	-17.65	20230714	4430	82.17	20221013	4.09	N	098120	500	41 억	1739679	N	N	N	N
5	20230731	130737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-250	5	-2.99	626654170	76928	87.73	8390	8420	8000	10850	5850	8350	8145.98	20.93	0	229	8576	8462	8296	8182	8016	8520	8240	42	2500	500	5840	10	1	8312766	673	9.55	1.37	12	0.93	848.00	5894.00	9800	20230714	-17.35	4430	20221013	82.84	9800	-17.35	20230714	4900	65.31	20230103	9800	-17.35	20230714	4430	82.84	20221013	4.09	N	098120	500	41 억	1739679	N	N	N	N
6	20230731	120743	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8140	-210	5	-2.51	592555560	72710	82.92	8390	8420	8000	10850	5850	8350	8149.57	20.93	0	-475	8576	8462	8296	8182	8016	8520	8240	42	2500	500	5840	10	1	8312766	677	9.60	1.38	12	0.87	848.00	5894.00	9800	20230714	-16.94	4430	20221013	83.75	9800	-16.94	20230714	4900	66.12	20230103	9800	-16.94	20230714	4430	83.75	20221013	4.09	N	098120	500	41 억	1739679	N	N	N	N
7	20230731	110746	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8080	-270	5	-3.23	396710680	48400	55.19	8390	8420	8070	10850	5850	8350	8196.50	20.93	0	-2096	8576	8462	8296	8182	8016	8520	8240	42	2500	500	5840	10	1	8312766	672	9.53	1.37	12	0.58	848.00	5894.00	9800	20230714	-17.55	4430	20221013	82.39	9800	-17.55	20230714	4900	64.90	20230103	9800	-17.55	20230714	4430	82.39	20221013	4.09	N	098120	500	41 억	1739679	N	N	N	N
8	20230731	100741	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8160	-190	5	-2.28	209563190	25311	28.86	8390	8420	8150	10850	5850	8350	8279.53	20.93	0	-8358	8576	8462	8296	8182	8016	8520	8240	42	2500	500	5840	10	1	8312766	678	9.62	1.38	12	0.30	848.00	5894.00	9800	20230714	-16.73	4430	20221013	84.20	9800	-16.73	20230714	4900	66.53	20230103	9800	-16.73	20230714	4430	84.20	20221013	4.09	N	098120	500	41 억	1739679	N	N	N	N
9	20230731	090735	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	50	2	0.60	5017250	598	0.68	8390	8400	8390	10850	5850	8350	8390.05	20.93	0	-321	8576	8462	8296	8182	8016	8520	8240	42	2500	500	5840	10	1	8312766	698	9.91	1.43	12	0.01	848.00	5894.00	9800	20230714	-14.29	4430	20221013	89.62	9800	-14.29	20230714	4900	71.43	20230103	9800	-14.29	20230714	4430	89.62	20221013	4.09	N	098120	500	41 억	1739679	N	N	N	N
10	20230728	160737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8350	300	2	3.73	725967970	87560	61.01	8150	8410	8130	10460	5640	8050	8291.09	20.77	0	13188	8463	8256	7923	7716	7383	8360	7820	42	2410	500	5630	10	1	8312766	694	9.85	1.42	12	1.05	848.00	5894.00	9800	20230714	-14.80	4430	20221013	88.49	9800	-14.80	20230714	4900	70.41	20230103	9800	-14.80	20230714	4430	88.49	20221013	4.12	N	098120	500	41 억	1726486	N	N	N	N
11	20230728	150737	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8370	320	2	3.98	709191900	85552	59.61	8150	8410	8130	10460	5640	8050	8289.60	20.77	0	12406	8463	8256	7923	7716	7383	8360	7820	42	2410	500	5630	10	1	8312766	696	9.87	1.42	12	1.03	848.00	5894.00	9800	20230714	-14.59	4430	20221013	88.94	9800	-14.59	20230714	4900	70.82	20230103	9800	-14.59	20230714	4430	88.94	20221013	4.12	N	098120	500	41 억	1726486	N	N	N	N
12	20230728	140734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8370	320	2	3.98	618213130	74660	52.02	8150	8400	8130	10460	5640	8050	8280.38	20.77	0	12550	8463	8256	7923	7716	7383	8360	7820	42	2410	500	5630	10	1	8312766	696	9.87	1.42	12	0.90	848.00	5894.00	9800	20230714	-14.59	4430	20221013	88.94	9800	-14.59	20230714	4900	70.82	20230103	9800	-14.59	20230714	4430	88.94	20221013	4.12	N	098120	500	41 억	1726486	N	N	N	N
13	20230728	130736	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8330	280	2	3.48	537070320	64927	45.24	8150	8390	8130	10460	5640	8050	8271.91	20.77	0	10933	8463	8256	7923	7716	7383	8360	7820	42	2410	500	5630	10	1	8312766	692	9.82	1.41	12	0.78	848.00	5894.00	9800	20230714	-15.00	4430	20221013	88.04	9800	-15.00	20230714	4900	70.00	20230103	9800	-15.00	20230714	4430	88.04	20221013	4.12	N	098120	500	41 억	1726486	N	N	N	N
14	20230728	120734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8330	280	2	3.48	497861200	60217	41.96	8150	8390	8130	10460	5640	8050	8267.78	20.77	0	8502	8463	8256	7923	7716	7383	8360	7820	42	2410	500	5630	10	1	8312766	692	9.82	1.41	12	0.72	848.00	5894.00	9800	20230714	-15.00	4430	20221013	88.04	9800	-15.00	20230714	4900	70.00	20230103	9800	-15.00	20230714	4430	88.04	20221013	4.12	N	098120	500	41 억	1726486	N	N	N	N
15	20230728	110740	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8270	220	2	2.73	466242230	56410	39.31	8150	8390	8130	10460	5640	8050	8265.24	20.77	0	6156	8463	8256	7923	7716	7383	8360	7820	42	2410	500	5630	10	1	8312766	687	9.75	1.40	12	0.68	848.00	5894.00	9800	20230714	-15.61	4430	20221013	86.68	9800	-15.61	20230714	4900	68.78	20230103	9800	-15.61	20230714	4430	86.68	20221013	4.12	N	098120	500	41 억	1726486	N	N	N	N
16	20230728	100731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8290	240	2	2.98	348863250	42324	29.49	8150	8360	8130	10460	5640	8050	8242.68	20.77	0	5763	8463	8256	7923	7716	7383	8360	7820	42	2410	500	5630	10	1	8312766	689	9.78	1.41	12	0.51	848.00	5894.00	9800	20230714	-15.41	4430	20221013	87.13	9800	-15.41	20230714	4900	69.18	20230103	9800	-15.41	20230714	4430	87.13	20221013	4.12	N	098120	500	41 억	1726486	N	N	N	N
17	20230728	090739	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8150	100	2	1.24	68307580	8335	5.81	8150	8250	8130	10460	5640	8050	8195.27	20.77	0	-1473	8463	8256	7923	7716	7383	8360	7820	42	2410	500	5630	10	1	8312766	677	9.61	1.38	12	0.10	848.00	5894.00	9800	20230714	-16.84	4430	20221013	83.97	9800	-16.84	20230714	4900	66.33	20230103	9800	-16.84	20230714	4430	83.97	20221013	4.12	N	098120	500	41 억	1726486	N	N	N	N
18	20230727	160732	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8050	460	2	6.06	1138197620	142522	131.97	7620	8130	7590	9860	5320	7590	7985.96	20.43	9634	29471	8236	7912	7696	7372	7156	7805	7265	42	2270	500	5310	10	1	8312766	669	9.49	1.37	12	1.71	848.00	5894.00	9800	20230714	-17.86	4430	20221013	81.72	9800	-17.86	20230714	4900	64.29	20230103	9800	-17.86	20230714	4430	81.72	20221013	4.15	N	098120	500	41 억	1698632	N	N	N	N
19	20230727	150734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8050	460	2	6.06	1078643400	135113	125.11	7620	8130	7590	9860	5320	7590	7983.27	20.43	9634	30827	8236	7912	7696	7372	7156	7805	7265	42	2270	500	5310	10	1	8312766	669	9.49	1.37	12	1.63	848.00	5894.00	9800	20230714	-17.86	4430	20221013	81.72	9800	-17.86	20230714	4900	64.29	20230103	9800	-17.86	20230714	4430	81.72	20221013	4.15	N	098120	500	41 억	1698632	N	N	N	N
20	20230727	140730	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8030	440	2	5.80	933427640	117081	108.41	7620	8130	7590	9860	5320	7590	7972.49	20.43	9634	22338	8236	7912	7696	7372	7156	7805	7265	42	2270	500	5310	10	1	8312766	668	9.47	1.36	12	1.41	848.00	5894.00	9800	20230714	-18.06	4430	20221013	81.26	9800	-18.06	20230714	4900	63.88	20230103	9800	-18.06	20230714	4430	81.26	20221013	4.15	N	098120	500	41 억	1698632	N	N	N	N
21	20230727	130729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8000	410	2	5.40	808966710	101510	94.00	7620	8130	7590	9860	5320	7590	7969.33	20.43	9634	16626	8236	7912	7696	7372	7156	7805	7265	42	2270	500	5310	10	1	8312766	665	9.43	1.36	12	1.22	848.00	5894.00	9800	20230714	-18.37	4430	20221013	80.59	9800	-18.37	20230714	4900	63.27	20230103	9800	-18.37	20230714	4430	80.59	20221013	4.15	N	098120	500	41 억	1698632	N	N	N	N
22	20230727	120731	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8010	420	2	5.53	651225660	81712	75.66	7620	8130	7590	9860	5320	7590	7969.77	20.43	9634	16798	8236	7912	7696	7372	7156	7805	7265	42	2270	500	5310	10	1	8312766	666	9.45	1.36	12	0.98	848.00	5894.00	9800	20230714	-18.27	4430	20221013	80.81	9800	-18.27	20230714	4900	63.47	20230103	9800	-18.27	20230714	4430	80.81	20221013	4.15	N	098120	500	41 억	1698632	N	N	N	N
23	20230727	110734	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8080	490	2	6.46	536644580	67496	62.50	7620	8110	7590	9860	5320	7590	7950.76	20.43	9634	15333	8236	7912	7696	7372	7156	7805	7265	42	2270	500	5310	10	1	8312766	672	9.53	1.37	12	0.81	848.00	5894.00	9800	20230714	-17.55	4430	20221013	82.39	9800	-17.55	20230714	4900	64.90	20230103	9800	-17.55	20230714	4430	82.39	20221013	4.15	N	098120	500	41 억	1698632	N	N	N	N
24	20230727	100730	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8040	450	2	5.93	355249130	44963	41.63	7620	8080	7590	9860	5320	7590	7900.92	20.43	9634	10004	8236	7912	7696	7372	7156	7805	7265	42	2270	500	5310	10	1	8312766	668	9.48	1.36	12	0.54	848.00	5894.00	9800	20230714	-17.96	4430	20221013	81.49	9800	-17.96	20230714	4900	64.08	20230103	9800	-17.96	20230714	4430	81.49	20221013	4.15	N	098120	500	41 억	1698632	N	N	N	N
25	20230727	090729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7740	150	2	1.98	31969620	4159	3.85	7620	7740	7590	9860	5320	7590	7686.85	20.43	9634	897	8236	7912	7696	7372	7156	7805	7265	42	2270	500	5310	10	1	8312766	643	9.13	1.31	12	0.05	848.00	5894.00	9800	20230714	-21.02	4430	20221013	74.72	9800	-21.02	20230714	4900	57.96	20230103	9800	-21.02	20230714	4430	74.72	20221013	4.15	N	098120	500	41 억	1698632	N	N	N	N
26	20230726	160728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7590	-340	5	-4.29	821325070	107331	178.12	8020	8020	7480	10300	5560	7930	7652.66	20.32	0	10392	8390	8160	8030	7800	7670	8095	7735	42	2370	500	5550	10	1	8312766	631	8.95	1.29	12	1.29	848.00	5894.00	9800	20230714	-22.55	4430	20221013	71.33	9800	-22.55	20230714	4900	54.90	20230103	9800	-22.55	20230714	4430	71.33	20221013	4.15	N	098120	500	41 억	1688998	N	N	N	N
27	20230726	150733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7550	-380	5	-4.79	763033540	99616	165.32	8020	8020	7480	10300	5560	7930	7659.75	20.32	0	6500	8390	8160	8030	7800	7670	8095	7735	42	2370	500	5550	10	1	8312766	628	8.90	1.28	12	1.20	848.00	5894.00	9800	20230714	-22.96	4430	20221013	70.43	9800	-22.96	20230714	4900	54.08	20230103	9800	-22.96	20230714	4430	70.43	20221013	4.15	N	098120	500	41 억	1688998	N	N	N	N
28	20230726	140727	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7610	-320	5	-4.04	665436780	86801	144.05	8020	8020	7480	10300	5560	7930	7666.23	20.32	0	3431	8390	8160	8030	7800	7670	8095	7735	42	2370	500	5550	10	1	8312766	633	8.97	1.29	12	1.04	848.00	5894.00	9800	20230714	-22.35	4430	20221013	71.78	9800	-22.35	20230714	4900	55.31	20230103	9800	-22.35	20230714	4430	71.78	20221013	4.15	N	098120	500	41 억	1688998	N	N	N	N
29	20230726	130726	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7570	-360	5	-4.54	543531840	70696	117.33	8020	8020	7480	10300	5560	7930	7688.30	20.32	0	6338	8390	8160	8030	7800	7670	8095	7735	42	2370	500	5550	10	1	8312766	629	8.93	1.28	12	0.85	848.00	5894.00	9800	20230714	-22.76	4430	20221013	70.88	9800	-22.76	20230714	4900	54.49	20230103	9800	-22.76	20230714	4430	70.88	20221013	4.15	N	098120	500	41 억	1688998	N	N	N	N
30	20230726	120728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7680	-250	5	-3.15	469751000	60953	101.16	8020	8020	7480	10300	5560	7930	7706.77	20.32	0	8426	8390	8160	8030	7800	7670	8095	7735	42	2370	500	5550	10	1	8312766	638	9.06	1.30	12	0.73	848.00	5894.00	9800	20230714	-21.63	4430	20221013	73.36	9800	-21.63	20230714	4900	56.73	20230103	9800	-21.63	20230714	4430	73.36	20221013	4.15	N	098120	500	41 억	1688998	N	N	N	N
31	20230726	110722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7570	-360	5	-4.54	418840350	54277	90.08	8020	8020	7480	10300	5560	7930	7716.72	20.32	0	6212	8390	8160	8030	7800	7670	8095	7735	42	2370	500	5550	10	1	8312766	629	8.93	1.28	12	0.65	848.00	5894.00	9800	20230714	-22.76	4430	20221013	70.88	9800	-22.76	20230714	4900	54.49	20230103	9800	-22.76	20230714	4430	70.88	20221013	4.15	N	098120	500	41 억	1688998	N	N	N	N
32	20230726	100729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7710	-220	5	-2.77	223785150	28670	47.58	8020	8020	7710	10300	5560	7930	7805.55	20.32	0	2934	8390	8160	8030	7800	7670	8095	7735	42	2370	500	5550	10	1	8312766	641	9.09	1.31	12	0.34	848.00	5894.00	9800	20230714	-21.33	4430	20221013	74.04	9800	-21.33	20230714	4900	57.35	20230103	9800	-21.33	20230714	4430	74.04	20221013	4.15	N	098120	500	41 억	1688998	N	N	N	N
33	20230726	090723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7760	-170	5	-2.14	32102830	4105	6.81	8020	8020	7750	10300	5560	7930	7820.42	20.32	0	-1232	8390	8160	8030	7800	7670	8095	7735	42	2370	500	5550	10	1	8312766	645	9.15	1.32	12	0.05	848.00	5894.00	9800	20230714	-20.82	4430	20221013	75.17	9800	-20.82	20230714	4900	58.37	20230103	9800	-20.82	20230714	4430	75.17	20221013	4.15	N	098120	500	41 억	1688998	N	N	N	N
34	20230725	160722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7930	-170	5	-2.10	479567940	59777	68.34	8040	8260	7900	10530	5670	8100	8022.74	20.44	0	-10620	8300	8200	8100	8000	7900	8150	7950	42	2430	500	5670	10	1	8312766	659	9.35	1.35	12	0.72	848.00	5894.00	9800	20230714	-19.08	4430	20221013	79.01	9800	-19.08	20230714	4900	61.84	20230103	9800	-19.08	20230714	4430	79.01	20221013	3.97	N	098120	500	41 억	1699308	N	N	N	N
35	20230725	150715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7950	-150	5	-1.85	456266260	56839	64.98	8040	8260	7900	10530	5670	8100	8027.34	20.44	0	-10707	8300	8200	8100	8000	7900	8150	7950	42	2430	500	5670	10	1	8312766	661	9.38	1.35	12	0.68	848.00	5894.00	9800	20230714	-18.88	4430	20221013	79.46	9800	-18.88	20230714	4900	62.24	20230103	9800	-18.88	20230714	4430	79.46	20221013	3.97	N	098120	500	41 억	1699308	N	N	N	N
36	20230725	140714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7930	-170	5	-2.10	415843750	51740	59.16	8040	8260	7900	10530	5670	8100	8037.18	20.44	0	-11484	8300	8200	8100	8000	7900	8150	7950	42	2430	500	5670	10	1	8312766	659	9.35	1.35	12	0.62	848.00	5894.00	9800	20230714	-19.08	4430	20221013	79.01	9800	-19.08	20230714	4900	61.84	20230103	9800	-19.08	20230714	4430	79.01	20221013	3.97	N	098120	500	41 억	1699308	N	N	N	N
37	20230725	130721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7960	-140	5	-1.73	368945420	45829	52.40	8040	8260	7900	10530	5670	8100	8050.48	20.44	0	-12477	8300	8200	8100	8000	7900	8150	7950	42	2430	500	5670	10	1	8312766	662	9.39	1.35	12	0.55	848.00	5894.00	9800	20230714	-18.78	4430	20221013	79.68	9800	-18.78	20230714	4900	62.45	20230103	9800	-18.78	20230714	4430	79.68	20221013	3.97	N	098120	500	41 억	1699308	N	N	N	N
38	20230725	120721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8010	-90	5	-1.11	298906250	37004	42.31	8040	8260	7930	10530	5670	8100	8077.67	20.44	0	-11574	8300	8200	8100	8000	7900	8150	7950	42	2430	500	5670	10	1	8312766	666	9.45	1.36	12	0.45	848.00	5894.00	9800	20230714	-18.27	4430	20221013	80.81	9800	-18.27	20230714	4900	63.47	20230103	9800	-18.27	20230714	4430	80.81	20221013	3.97	N	098120	500	41 억	1699308	N	N	N	N
39	20230725	110719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8010	-90	5	-1.11	193525100	23789	27.20	8040	8260	8010	10530	5670	8100	8135.07	20.44	0	-9207	8300	8200	8100	8000	7900	8150	7950	42	2430	500	5670	10	1	8312766	666	9.45	1.36	12	0.29	848.00	5894.00	9800	20230714	-18.27	4430	20221013	80.81	9800	-18.27	20230714	4900	63.47	20230103	9800	-18.27	20230714	4430	80.81	20221013	3.97	N	098120	500	41 억	1699308	N	N	N	N
40	20230725	100718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8180	80	2	0.99	108533110	13297	15.20	8040	8260	8020	10530	5670	8100	8162.23	20.44	0	-2039	8300	8200	8100	8000	7900	8150	7950	42	2430	500	5670	10	1	8312766	680	9.65	1.39	12	0.16	848.00	5894.00	9800	20230714	-16.53	4430	20221013	84.65	9800	-16.53	20230714	4900	66.94	20230103	9800	-16.53	20230714	4430	84.65	20221013	3.97	N	098120	500	41 억	1699308	N	N	N	N
41	20230725	090718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8090	-10	5	-0.12	13947810	1733	1.98	8040	8090	8020	10530	5670	8100	8048.36	20.44	0	-537	8300	8200	8100	8000	7900	8150	7950	42	2430	500	5670	10	1	8312766	673	9.54	1.37	12	0.02	848.00	5894.00	9800	20230714	-17.45	4430	20221013	82.62	9800	-17.45	20230714	4900	65.10	20230103	9800	-17.45	20230714	4430	82.62	20221013	3.97	N	098120	500	41 억	1699308	N	N	N	N
42	20230724	160721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-140	5	-1.70	702363450	86849	69.39	8200	8200	8000	10710	5770	8240	8087.18	20.35	0	7499	8906	8572	8406	8072	7906	8490	7990	42	2470	500	5760	10	1	8312766	673	9.55	1.37	12	1.04	848.00	5894.00	9800	20230714	-17.35	4430	20221013	82.84	9800	-17.35	20230714	4900	65.31	20230103	9800	-17.35	20230714	4430	82.84	20221013	4.11	N	098120	500	41 억	1691794	N	N	N	N
43	20230724	150717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-140	5	-1.70	636140570	78644	62.84	8200	8200	8000	10710	5770	8240	8088.86	20.35	0	8191	8906	8572	8406	8072	7906	8490	7990	42	2470	500	5760	10	1	8312766	673	9.55	1.37	12	0.95	848.00	5894.00	9800	20230714	-17.35	4430	20221013	82.84	9800	-17.35	20230714	4900	65.31	20230103	9800	-17.35	20230714	4430	82.84	20221013	4.11	N	098120	500	41 억	1691794	N	N	N	N
44	20230724	140714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8040	-200	5	-2.43	573090020	70844	56.61	8200	8200	8000	10710	5770	8240	8089.46	20.35	0	4341	8906	8572	8406	8072	7906	8490	7990	42	2470	500	5760	10	1	8312766	668	9.48	1.36	12	0.85	848.00	5894.00	9800	20230714	-17.96	4430	20221013	81.49	9800	-17.96	20230714	4900	64.08	20230103	9800	-17.96	20230714	4430	81.49	20221013	4.11	N	098120	500	41 억	1691794	N	N	N	N
45	20230724	130716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-140	5	-1.70	456781830	56407	45.07	8200	8200	8010	10710	5770	8240	8097.96	20.35	0	2064	8906	8572	8406	8072	7906	8490	7990	42	2470	500	5760	10	1	8312766	673	9.55	1.37	12	0.68	848.00	5894.00	9800	20230714	-17.35	4430	20221013	82.84	9800	-17.35	20230714	4900	65.31	20230103	9800	-17.35	20230714	4430	82.84	20221013	4.11	N	098120	500	41 억	1691794	N	N	N	N
46	20230724	120716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8080	-160	5	-1.94	406472260	50172	40.09	8200	8200	8010	10710	5770	8240	8101.58	20.35	0	-508	8906	8572	8406	8072	7906	8490	7990	42	2470	500	5760	10	1	8312766	672	9.53	1.37	12	0.60	848.00	5894.00	9800	20230714	-17.55	4430	20221013	82.39	9800	-17.55	20230714	4900	64.90	20230103	9800	-17.55	20230714	4430	82.39	20221013	4.11	N	098120	500	41 억	1691794	N	N	N	N
47	20230724	110720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	-140	5	-1.70	381539460	47090	37.63	8200	8200	8010	10710	5770	8240	8102.35	20.35	0	556	8906	8572	8406	8072	7906	8490	7990	42	2470	500	5760	10	1	8312766	673	9.55	1.37	12	0.57	848.00	5894.00	9800	20230714	-17.35	4430	20221013	82.84	9800	-17.35	20230714	4900	65.31	20230103	9800	-17.35	20230714	4430	82.84	20221013	4.11	N	098120	500	41 억	1691794	N	N	N	N
48	20230724	100712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8120	-120	5	-1.46	325732120	40217	32.13	8200	8200	8010	10710	5770	8240	8099.36	20.35	0	-534	8906	8572	8406	8072	7906	8490	7990	42	2470	500	5760	10	1	8312766	675	9.58	1.38	12	0.48	848.00	5894.00	9800	20230714	-17.14	4430	20221013	83.30	9800	-17.14	20230714	4900	65.71	20230103	9800	-17.14	20230714	4430	83.30	20221013	4.11	N	098120	500	41 억	1691794	N	N	N	N
49	20230724	090716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8050	-190	5	-2.31	140122900	17295	13.82	8200	8200	8010	10710	5770	8240	8101.93	20.35	0	-2132	8906	8572	8406	8072	7906	8490	7990	42	2470	500	5760	10	1	8312766	669	9.49	1.37	12	0.21	848.00	5894.00	9800	20230714	-17.86	4430	20221013	81.72	9800	-17.86	20230714	4900	64.29	20230103	9800	-17.86	20230714	4430	81.72	20221013	4.11	N	098120	500	41 억	1691794	N	N	N	N
50	20230721	160709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8240	-640	5	-7.21	1042573830	123967	139.97	8740	8740	8240	11540	6220	8880	8410.32	21.09	0	-60281	9133	9006	8753	8626	8373	9070	8690	42	2660	500	6210	10	1	8312766	685	9.72	1.40	12	1.49	848.00	5894.00	9800	20230714	-15.92	4430	20221013	86.00	9800	-15.92	20230714	4900	68.16	20230103	9800	-15.92	20230714	4430	86.00	20221013	4.13	N	098120	500	41 억	1753576	N	N	N	N
51	20230721	150712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8280	-600	5	-6.76	948479390	112564	127.09	8740	8740	8280	11540	6220	8880	8426.13	21.09	0	-58324	9133	9006	8753	8626	8373	9070	8690	42	2660	500	6210	10	1	8312766	688	9.76	1.40	12	1.35	848.00	5894.00	9800	20230714	-15.51	4430	20221013	86.91	9800	-15.51	20230714	4900	68.98	20230103	9800	-15.51	20230714	4430	86.91	20221013	4.13	N	098120	500	41 억	1753576	N	N	N	N
52	20230721	140710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8320	-560	5	-6.31	859993250	101914	115.07	8740	8740	8280	11540	6220	8880	8438.42	21.09	0	-53110	9133	9006	8753	8626	8373	9070	8690	42	2660	500	6210	10	1	8312766	692	9.81	1.41	12	1.23	848.00	5894.00	9800	20230714	-15.10	4430	20221013	87.81	9800	-15.10	20230714	4900	69.80	20230103	9800	-15.10	20230714	4430	87.81	20221013	4.13	N	098120	500	41 억	1753576	N	N	N	N
53	20230721	130712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8390	-490	5	-5.52	657424250	77545	87.56	8740	8740	8360	11540	6220	8880	8477.97	21.09	0	-43473	9133	9006	8753	8626	8373	9070	8690	42	2660	500	6210	10	1	8312766	697	9.89	1.42	12	0.93	848.00	5894.00	9800	20230714	-14.39	4430	20221013	89.39	9800	-14.39	20230714	4900	71.22	20230103	9800	-14.39	20230714	4430	89.39	20221013	4.13	N	098120	500	41 억	1753576	N	N	N	N
54	20230721	120720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	-430	5	-4.84	497096720	58476	66.02	8740	8740	8360	11540	6220	8880	8500.87	21.09	0	-30332	9133	9006	8753	8626	8373	9070	8690	42	2660	500	6210	10	1	8312766	702	9.96	1.43	12	0.70	848.00	5894.00	9800	20230714	-13.78	4430	20221013	90.74	9800	-13.78	20230714	4900	72.45	20230103	9800	-13.78	20230714	4430	90.74	20221013	4.13	N	098120	500	41 억	1753576	N	N	N	N
55	20230721	110715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8460	-420	5	-4.73	444697230	52284	59.03	8740	8740	8360	11540	6220	8880	8505.42	21.09	0	-25728	9133	9006	8753	8626	8373	9070	8690	42	2660	500	6210	10	1	8312766	703	9.98	1.44	12	0.63	848.00	5894.00	9800	20230714	-13.67	4430	20221013	90.97	9800	-13.67	20230714	4900	72.65	20230103	9800	-13.67	20230714	4430	90.97	20221013	4.13	N	098120	500	41 억	1753576	N	N	N	N
56	20230721	100715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8480	-400	5	-4.50	341565050	40101	45.28	8740	8740	8360	11540	6220	8880	8517.62	21.09	0	-18059	9133	9006	8753	8626	8373	9070	8690	42	2660	500	6210	10	1	8312766	705	10.00	1.44	12	0.48	848.00	5894.00	9800	20230714	-13.47	4430	20221013	91.42	9800	-13.47	20230714	4900	73.06	20230103	9800	-13.47	20230714	4430	91.42	20221013	4.13	N	098120	500	41 억	1753576	N	N	N	N
57	20230721	090715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8620	-260	5	-2.93	59903620	6882	7.77	8740	8740	8620	11540	6220	8880	8704.39	21.09	0	-3039	9133	9006	8753	8626	8373	9070	8690	42	2660	500	6210	10	1	8312766	717	10.17	1.46	12	0.08	848.00	5894.00	9800	20230714	-12.04	4430	20221013	94.58	9800	-12.04	20230714	4900	75.92	20230103	9800	-12.04	20230714	4430	94.58	20221013	4.13	N	098120	500	41 억	1753576	N	N	N	N
58	20230720	160708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8880	240	2	2.78	760211830	88203	92.12	8530	8880	8500	11230	6050	8640	8618.18	20.83	0	21940	9080	8860	8670	8450	8260	8765	8355	42	2590	500	6040	10	1	8312766	738	10.47	1.51	12	1.06	848.00	5894.00	9800	20230714	-9.39	4430	20221013	100.45	9800	-9.39	20230714	4900	81.22	20230103	9800	-9.39	20230714	4430	100.45	20221013	4.44	N	098120	500	41 억	1731473	N	N	N	N
59	20230720	150708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8830	190	2	2.20	735879370	85455	89.25	8530	8880	8500	11230	6050	8640	8611.31	20.83	0	22457	9080	8860	8670	8450	8260	8765	8355	42	2590	500	6040	10	1	8312766	734	10.41	1.50	12	1.03	848.00	5894.00	9800	20230714	-9.90	4430	20221013	99.32	9800	-9.90	20230714	4900	80.20	20230103	9800	-9.90	20230714	4430	99.32	20221013	4.44	N	098120	500	41 억	1731473	N	N	N	N
60	20230720	140707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8800	160	2	1.85	641525910	74719	78.03	8530	8800	8500	11230	6050	8640	8585.85	20.83	0	25555	9080	8860	8670	8450	8260	8765	8355	42	2590	500	6040	10	1	8312766	732	10.38	1.49	12	0.90	848.00	5894.00	9800	20230714	-10.20	4430	20221013	98.65	9800	-10.20	20230714	4900	79.59	20230103	9800	-10.20	20230714	4430	98.65	20221013	4.44	N	098120	500	41 억	1731473	N	N	N	N
61	20230720	130707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8710	70	2	0.81	563727000	65761	68.68	8530	8710	8500	11230	6050	8640	8572.36	20.83	0	23662	9080	8860	8670	8450	8260	8765	8355	42	2590	500	6040	10	1	8312766	724	10.27	1.48	12	0.79	848.00	5894.00	9800	20230714	-11.12	4430	20221013	96.61	9800	-11.12	20230714	4900	77.76	20230103	9800	-11.12	20230714	4430	96.61	20221013	4.44	N	098120	500	41 억	1731473	N	N	N	N
62	20230720	120713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8590	-50	5	-0.58	521233430	60826	63.52	8530	8700	8500	11230	6050	8640	8569.25	20.83	0	20773	9080	8860	8670	8450	8260	8765	8355	42	2590	500	6040	10	1	8312766	714	10.13	1.46	12	0.73	848.00	5894.00	9800	20230714	-12.35	4430	20221013	93.91	9800	-12.35	20230714	4900	75.31	20230103	9800	-12.35	20230714	4430	93.91	20221013	4.44	N	098120	500	41 억	1731473	N	N	N	N
63	20230720	110711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8650	10	2	0.12	439039690	51315	53.59	8530	8660	8500	11230	6050	8640	8555.78	20.83	0	22234	9080	8860	8670	8450	8260	8765	8355	42	2590	500	6040	10	1	8312766	719	10.20	1.47	12	0.62	848.00	5894.00	9800	20230714	-11.73	4430	20221013	95.26	9800	-11.73	20230714	4900	76.53	20230103	9800	-11.73	20230714	4430	95.26	20221013	4.44	N	098120	500	41 억	1731473	N	N	N	N
64	20230720	100703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8570	-70	5	-0.81	264006380	30788	32.15	8530	8660	8500	11230	6050	8640	8574.98	20.83	0	11932	9080	8860	8670	8450	8260	8765	8355	42	2590	500	6040	10	1	8312766	712	10.11	1.45	12	0.37	848.00	5894.00	9800	20230714	-12.55	4430	20221013	93.45	9800	-12.55	20230714	4900	74.90	20230103	9800	-12.55	20230714	4430	93.45	20221013	4.44	N	098120	500	41 억	1731473	N	N	N	N
65	20230720	090704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8590	-50	5	-0.58	20854830	2442	2.55	8530	8640	8530	11230	6050	8640	8540.06	20.83	0	668	9080	8860	8670	8450	8260	8765	8355	42	2590	500	6040	10	1	8312766	714	10.13	1.46	12	0.03	848.00	5894.00	9800	20230714	-12.35	4430	20221013	93.91	9800	-12.35	20230714	4900	75.31	20230103	9800	-12.35	20230714	4430	93.91	20221013	4.44	N	098120	500	41 억	1731473	N	N	N	N
66	20230719	160717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8640	-100	5	-1.14	821511240	95650	93.02	8870	8890	8480	11360	6120	8740	8588.48	20.58	0	20587	9140	8940	8820	8620	8500	8880	8560	42	2620	500	6110	10	1	8312766	718	10.19	1.47	12	1.15	848.00	5894.00	9800	20230714	-11.84	4430	20221013	95.03	9800	-11.84	20230714	4900	76.33	20230103	9800	-11.84	20230714	4430	95.03	20221013	5.06	N	098120	500	41 억	1710886	N	N	N	N
67	20230719	150717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8610	-130	5	-1.49	775179680	90280	87.80	8870	8890	8480	11360	6120	8740	8586.39	20.58	0	22530	9140	8940	8820	8620	8500	8880	8560	42	2620	500	6110	10	1	8312766	716	10.15	1.46	12	1.09	848.00	5894.00	9800	20230714	-12.14	4430	20221013	94.36	9800	-12.14	20230714	4900	75.71	20230103	9800	-12.14	20230714	4430	94.36	20221013	5.06	N	098120	500	41 억	1710886	N	N	N	N
68	20230719	140718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8580	-160	5	-1.83	761561800	88695	86.26	8870	8890	8480	11360	6120	8740	8586.30	20.58	0	22246	9140	8940	8820	8620	8500	8880	8560	42	2620	500	6110	10	1	8312766	713	10.12	1.46	12	1.07	848.00	5894.00	9800	20230714	-12.45	4430	20221013	93.68	9800	-12.45	20230714	4900	75.10	20230103	9800	-12.45	20230714	4430	93.68	20221013	5.06	N	098120	500	41 억	1710886	N	N	N	N
69	20230719	130711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8560	-180	5	-2.06	681888440	79338	77.16	8870	8890	8480	11360	6120	8740	8594.73	20.58	0	20602	9140	8940	8820	8620	8500	8880	8560	42	2620	500	6110	10	1	8312766	712	10.09	1.45	12	0.95	848.00	5894.00	9800	20230714	-12.65	4430	20221013	93.23	9800	-12.65	20230714	4900	74.69	20230103	9800	-12.65	20230714	4430	93.23	20221013	5.06	N	098120	500	41 억	1710886	N	N	N	N
70	20230719	120719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8520	-220	5	-2.52	660663340	76853	74.74	8870	8890	8480	11360	6120	8740	8596.45	20.58	0	20938	9140	8940	8820	8620	8500	8880	8560	42	2620	500	6110	10	1	8312766	708	10.05	1.45	12	0.92	848.00	5894.00	9800	20230714	-13.06	4430	20221013	92.33	9800	-13.06	20230714	4900	73.88	20230103	9800	-13.06	20230714	4430	92.33	20221013	5.06	N	098120	500	41 억	1710886	N	N	N	N
71	20230719	110719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8550	-190	5	-2.17	507997770	58907	57.29	8870	8890	8490	11360	6120	8740	8623.73	20.58	0	8258	9140	8940	8820	8620	8500	8880	8560	42	2620	500	6110	10	1	8312766	711	10.08	1.45	12	0.71	848.00	5894.00	9800	20230714	-12.76	4430	20221013	93.00	9800	-12.76	20230714	4900	74.49	20230103	9800	-12.76	20230714	4430	93.00	20221013	5.06	N	098120	500	41 억	1710886	N	N	N	N
72	20230719	100713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	-60	5	-0.69	349772960	40461	39.35	8870	8890	8490	11360	6120	8740	8644.69	20.58	0	5524	9140	8940	8820	8620	8500	8880	8560	42	2620	500	6110	10	1	8312766	722	10.24	1.47	12	0.49	848.00	5894.00	9800	20230714	-11.43	4430	20221013	95.94	9800	-11.43	20230714	4900	77.14	20230103	9800	-11.43	20230714	4430	95.94	20221013	5.06	N	098120	500	41 억	1710886	N	N	N	N
73	20230719	090713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8740	0	3	0.00	59994610	6820	6.63	8870	8890	8730	11360	6120	8740	8796.86	20.58	0	-661	9140	8940	8820	8620	8500	8880	8560	42	2620	500	6110	10	1	8312766	727	10.31	1.48	12	0.08	848.00	5894.00	9800	20230714	-10.82	4430	20221013	97.29	9800	-10.82	20230714	4900	78.37	20230103	9800	-10.82	20230714	4430	97.29	20221013	5.06	N	098120	500	41 억	1710886	N	N	N	N
74	20230718	160712	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8740	-210	5	-2.35	900725520	102193	73.58	9000	9020	8700	11630	6270	8950	8814.35	20.51	0	6460	9470	9210	9020	8760	8570	9115	8665	42	2680	500	6260	10	1	8312766	727	10.31	1.48	12	1.23	848.00	5894.00	9800	20230714	-10.82	4430	20221013	97.29	9800	-10.82	20230714	4900	78.37	20230103	9800	-10.82	20230714	4430	97.29	20221013	4.95	N	098120	500	41 억	1704573	N	N	N	N
75	20230718	150711	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8770	-180	5	-2.01	861287470	97682	70.34	9000	9020	8700	11630	6270	8950	8817.26	20.51	0	5268	9470	9210	9020	8760	8570	9115	8665	42	2680	500	6260	10	1	8312766	729	10.34	1.49	12	1.18	848.00	5894.00	9800	20230714	-10.51	4430	20221013	97.97	9800	-10.51	20230714	4900	78.98	20230103	9800	-10.51	20230714	4430	97.97	20221013	4.95	N	098120	500	41 억	1704573	N	N	N	N
76	20230718	140708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8830	-120	5	-1.34	744118840	84313	60.71	9000	9020	8700	11630	6270	8950	8825.67	20.51	0	-803	9470	9210	9020	8760	8570	9115	8665	42	2680	500	6260	10	1	8312766	734	10.41	1.50	12	1.01	848.00	5894.00	9800	20230714	-9.90	4430	20221013	99.32	9800	-9.90	20230714	4900	80.20	20230103	9800	-9.90	20230714	4430	99.32	20221013	4.95	N	098120	500	41 억	1704573	N	N	N	N
77	20230718	130709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8840	-110	5	-1.23	579152630	65439	47.12	9000	9020	8700	11630	6270	8950	8850.27	20.51	0	-5553	9470	9210	9020	8760	8570	9115	8665	42	2680	500	6260	10	1	8312766	735	10.42	1.50	12	0.79	848.00	5894.00	9800	20230714	-9.80	4430	20221013	99.55	9800	-9.80	20230714	4900	80.41	20230103	9800	-9.80	20230714	4430	99.55	20221013	4.95	N	098120	500	41 억	1704573	N	N	N	N
78	20230718	120714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8790	-160	5	-1.79	515371370	58261	41.95	9000	9020	8700	11630	6270	8950	8845.91	20.51	0	-5052	9470	9210	9020	8760	8570	9115	8665	42	2680	500	6260	10	1	8312766	731	10.37	1.49	12	0.70	848.00	5894.00	9800	20230714	-10.31	4430	20221013	98.42	9800	-10.31	20230714	4900	79.39	20230103	9800	-10.31	20230714	4430	98.42	20221013	4.95	N	098120	500	41 억	1704573	N	N	N	N
79	20230718	110715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8920	-30	5	-0.34	407278890	46061	33.17	9000	9020	8700	11630	6270	8950	8842.16	20.51	0	687	9470	9210	9020	8760	8570	9115	8665	42	2680	500	6260	10	1	8312766	741	10.52	1.51	12	0.55	848.00	5894.00	9800	20230714	-8.98	4430	20221013	101.35	9800	-8.98	20230714	4900	82.04	20230103	9800	-8.98	20230714	4430	101.35	20221013	4.95	N	098120	500	41 억	1704573	N	N	N	N
80	20230718	100707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8900	-50	5	-0.56	359182520	40656	29.27	9000	9020	8700	11630	6270	8950	8834.67	20.51	0	-140	9470	9210	9020	8760	8570	9115	8665	42	2680	500	6260	10	1	8312766	740	10.50	1.51	12	0.49	848.00	5894.00	9800	20230714	-9.18	4430	20221013	100.90	9800	-9.18	20230714	4900	81.63	20230103	9800	-9.18	20230714	4430	100.90	20221013	4.95	N	098120	500	41 억	1704573	N	N	N	N
81	20230718	090707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	-40	5	-0.45	51935760	5796	4.17	9000	9020	8880	11630	6270	8950	8960.62	20.51	0	-3101	9470	9210	9020	8760	8570	9115	8665	42	2680	500	6260	10	1	8312766	741	10.51	1.51	12	0.07	848.00	5894.00	9800	20230714	-9.08	4430	20221013	101.13	9800	-9.08	20230714	4900	81.84	20230103	9800	-9.08	20230714	4430	101.13	20221013	4.95	N	098120	500	41 억	1704573	N	N	N	N
82	20230717	160709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	-90	5	-1.00	1246138350	138520	52.84	8980	9280	8830	11750	6330	9040	8996.10	20.28	0	17998	10080	9560	9280	8760	8480	9420	8620	42	2710	500	6320	10	1	8312766	744	10.55	1.52	12	1.67	848.00	5894.00	9800	20230714	-8.67	4430	20221013	102.03	9800	-8.67	20230714	4900	82.65	20230103	9800	-8.67	20230714	4430	102.03	20221013	4.66	N	098120	500	41 억	1685797	N	N	N	N
83	20230717	150705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8970	-70	5	-0.77	1199724880	133351	50.87	8980	9280	8830	11750	6330	9040	8996.74	20.28	0	18221	10080	9560	9280	8760	8480	9420	8620	42	2710	500	6320	10	1	8312766	746	10.58	1.52	12	1.60	848.00	5894.00	9800	20230714	-8.47	4430	20221013	102.48	9800	-8.47	20230714	4900	83.06	20230103	9800	-8.47	20230714	4430	102.48	20221013	4.66	N	098120	500	41 억	1685797	N	N	N	N
84	20230717	140707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8960	-80	5	-0.88	1130865570	125675	47.94	8980	9280	8830	11750	6330	9040	8998.33	20.28	0	20152	10080	9560	9280	8760	8480	9420	8620	42	2710	500	6320	10	1	8312766	745	10.57	1.52	12	1.51	848.00	5894.00	9800	20230714	-8.57	4430	20221013	102.26	9800	-8.57	20230714	4900	82.86	20230103	9800	-8.57	20230714	4430	102.26	20221013	4.66	N	098120	500	41 억	1685797	N	N	N	N
85	20230717	130702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8950	-90	5	-1.00	1026598370	114034	43.50	8980	9280	8830	11750	6330	9040	9002.56	20.28	0	17460	10080	9560	9280	8760	8480	9420	8620	42	2710	500	6320	10	1	8312766	744	10.55	1.52	12	1.37	848.00	5894.00	9800	20230714	-8.67	4430	20221013	102.03	9800	-8.67	20230714	4900	82.65	20230103	9800	-8.67	20230714	4430	102.03	20221013	4.66	N	098120	500	41 억	1685797	N	N	N	N
86	20230717	120710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9130	90	2	1.00	903130830	100336	38.27	8980	9280	8830	11750	6330	9040	9001.06	20.28	0	19355	10080	9560	9280	8760	8480	9420	8620	42	2710	500	6320	10	1	8312766	759	10.77	1.55	12	1.21	848.00	5894.00	9800	20230714	-6.84	4430	20221013	106.09	9800	-6.84	20230714	4900	86.33	20230103	9800	-6.84	20230714	4430	106.09	20221013	4.66	N	098120	500	41 억	1685797	N	N	N	N
87	20230717	110702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9070	30	2	0.33	830830510	92412	35.25	8980	9280	8830	11750	6330	9040	8990.50	20.28	0	21445	10080	9560	9280	8760	8480	9420	8620	42	2710	500	6320	10	1	8312766	754	10.70	1.54	12	1.11	848.00	5894.00	9800	20230714	-7.45	4430	20221013	104.74	9800	-7.45	20230714	4900	85.10	20230103	9800	-7.45	20230714	4430	104.74	20221013	4.66	N	098120	500	41 억	1685797	N	N	N	N
88	20230717	100703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	9050	10	2	0.11	724641000	80759	30.81	8980	9160	8830	11750	6330	9040	8972.88	20.28	0	27108	10080	9560	9280	8760	8480	9420	8620	42	2710	500	6320	10	1	8312766	752	10.67	1.54	12	0.97	848.00	5894.00	9800	20230714	-7.65	4430	20221013	104.29	9800	-7.65	20230714	4900	84.69	20230103	9800	-7.65	20230714	4430	104.29	20221013	4.66	N	098120	500	41 억	1685797	N	N	N	N
89	20230717	090702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8910	-130	5	-1.44	69725510	7797	2.97	8980	9030	8870	11750	6330	9040	8942.61	20.28	0	2159	10080	9560	9280	8760	8480	9420	8620	42	2710	500	6320	10	1	8312766	741	10.51	1.51	12	0.09	848.00	5894.00	9800	20230714	-9.08	4430	20221013	101.13	9800	-9.08	20230714	4900	81.84	20230103	9800	-9.08	20230714	4430	101.13	20221013	4.66	N	098120	500	41 억	1685797	N	N	N	N
90	20230714	160702	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9040	-330	5	-3.52	2448559610	261261	54.17	9640	9800	9000	12180	6560	9370	9374.22	20.19	0	6267	9916	9642	9256	8982	8596	9780	9120	42	2810	500	6550	10	1	8312766	751	10.66	1.53	12	3.14	848.00	5894.00	9800	20230714	-7.76	4430	20221013	104.06	9800	-7.76	20230714	4900	84.49	20230103	9800	-7.76	20230714	4430	104.06	20221013	4.06	N	098120	500	41 억	1678102	N	N	N	N
91	20230714	150705	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9060	-310	5	-3.31	2245470400	238798	49.51	9640	9800	9000	12180	6560	9370	9403.22	20.19	0	-121	9916	9642	9256	8982	8596	9780	9120	42	2810	500	6550	10	1	8312766	753	10.68	1.54	12	2.87	848.00	5894.00	9800	20230714	-7.55	4430	20221013	104.51	9800	-7.55	20230714	4900	84.90	20230103	9800	-7.55	20230714	4430	104.51	20221013	4.06	N	098120	500	41 억	1678102	N	N	N	N
92	20230714	140709	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9010	-360	5	-3.84	2166927030	230124	47.71	9640	9800	9000	12180	6560	9370	9416.35	20.19	0	-1578	9916	9642	9256	8982	8596	9780	9120	42	2810	500	6550	10	1	8312766	749	10.62	1.53	12	2.77	848.00	5894.00	9800	20230714	-8.06	4430	20221013	103.39	9800	-8.06	20230714	4900	83.88	20230103	9800	-8.06	20230714	4430	103.39	20221013	4.06	N	098120	500	41 억	1678102	N	N	N	N
93	20230714	130658	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9160	-210	5	-2.24	1945112490	205682	42.65	9640	9800	9090	12180	6560	9370	9456.89	20.19	0	-1293	9916	9642	9256	8982	8596	9780	9120	42	2810	500	6550	10	1	8312766	761	10.80	1.55	12	2.47	848.00	5894.00	9800	20230714	-6.53	4430	20221013	106.77	9800	-6.53	20230714	4900	86.94	20230103	9800	-6.53	20230714	4430	106.77	20221013	4.06	N	098120	500	41 억	1678102	N	N	N	N
94	20230714	120700	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9190	-180	5	-1.92	1788821420	188575	39.10	9640	9800	9130	12180	6560	9370	9485.99	20.19	0	-965	9916	9642	9256	8982	8596	9780	9120	42	2810	500	6550	10	1	8312766	764	10.84	1.56	12	2.27	848.00	5894.00	9800	20230714	-6.22	4430	20221013	107.45	9800	-6.22	20230714	4900	87.55	20230103	9800	-6.22	20230714	4430	107.45	20221013	4.06	N	098120	500	41 억	1678102	N	N	N	N
95	20230714	110706	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9340	-30	5	-0.32	1549751680	162994	33.80	9640	9800	9130	12180	6560	9370	9508.03	20.19	0	6054	9916	9642	9256	8982	8596	9780	9120	42	2810	500	6550	10	1	8312766	776	11.01	1.58	12	1.96	848.00	5894.00	9800	20230714	-4.69	4430	20221013	110.84	9800	-4.69	20230714	4900	90.61	20230103	9800	-4.69	20230714	4430	110.84	20221013	4.06	N	098120	500	41 억	1678102	N	N	N	N
96	20230714	100708	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9290	-80	5	-0.85	1367745510	143460	29.74	9640	9800	9130	12180	6560	9370	9533.99	20.19	0	5116	9916	9642	9256	8982	8596	9780	9120	42	2810	500	6550	10	1	8312766	772	10.96	1.58	12	1.73	848.00	5894.00	9800	20230714	-5.20	4430	20221013	109.71	9800	-5.20	20230714	4900	89.59	20230103	9800	-5.20	20230714	4430	109.71	20221013	4.06	N	098120	500	41 억	1678102	N	N	N	N
97	20230714	090704	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9700	330	2	3.52	557592980	57659	11.95	9640	9800	9470	12180	6560	9370	9670.53	20.19	0	-4936	9916	9642	9256	8982	8596	9780	9120	42	2810	500	6550	10	1	8312766	806	11.44	1.65	12	0.69	848.00	5894.00	9800	20230714	-1.02	4430	20221013	118.96	9800	-1.02	20230714	4900	97.96	20230103	9800	-1.02	20230714	4430	118.96	20221013	4.06	N	098120	500	41 억	1678102	N	N	N	N
98	20230713	160701	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9370	660	2	7.58	4426372410	479142	155.91	8890	9530	8870	11320	6100	8710	9238.04	19.73	0	25916	9456	9082	8586	8212	7716	9270	8400	42	2610	500	6090	10	1	8312766	779	11.05	1.59	12	5.76	848.00	5894.00	9530	20230713	-1.68	4430	20221013	111.51	9530	-1.68	20230713	4900	91.22	20230103	9530	-1.68	20230713	4430	111.51	20221013	4.00	N	098120	500	41 억	1639910	N	N	N	N
99	20230713	150657	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9270	560	2	6.43	4222577890	457310	148.81	8890	9530	8870	11320	6100	8710	9233.51	19.73	0	25081	9456	9082	8586	8212	7716	9270	8400	42	2610	500	6090	10	1	8312766	771	10.93	1.57	12	5.50	848.00	5894.00	9530	20230713	-2.73	4430	20221013	109.26	9530	-2.73	20230713	4900	89.18	20230103	9530	-2.73	20230713	4430	109.26	20221013	4.00	N	098120	500	41 억	1639910	N	N	N	N
100	20230713	140655	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9130	420	2	4.82	3633873530	393495	128.04	8890	9530	8870	11320	6100	8710	9234.87	19.73	0	29177	9456	9082	8586	8212	7716	9270	8400	42	2610	500	6090	10	1	8312766	759	10.77	1.55	12	4.73	848.00	5894.00	9530	20230713	-4.20	4430	20221013	106.09	9530	-4.20	20230713	4900	86.33	20230103	9530	-4.20	20230713	4430	106.09	20221013	4.00	N	098120	500	41 억	1639910	N	N	N	N
101	20230713	130659	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9050	340	2	3.90	3475872250	376172	122.41	8890	9530	8870	11320	6100	8710	9240.11	19.73	0	23845	9456	9082	8586	8212	7716	9270	8400	42	2610	500	6090	10	1	8312766	752	10.67	1.54	12	4.53	848.00	5894.00	9530	20230713	-5.04	4430	20221013	104.29	9530	-5.04	20230713	4900	84.69	20230103	9530	-5.04	20230713	4430	104.29	20221013	4.00	N	098120	500	41 억	1639910	N	N	N	N
102	20230713	120654	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9140	430	2	4.94	3307902200	357695	116.39	8890	9530	8870	11320	6100	8710	9247.83	19.73	0	25273	9456	9082	8586	8212	7716	9270	8400	42	2610	500	6090	10	1	8312766	760	10.78	1.55	12	4.30	848.00	5894.00	9530	20230713	-4.09	4430	20221013	106.32	9530	-4.09	20230713	4900	86.53	20230103	9530	-4.09	20230713	4430	106.32	20221013	4.00	N	098120	500	41 억	1639910	N	N	N	N
103	20230713	110659	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9240	530	2	6.08	2877102070	310462	101.03	8890	9530	8870	11320	6100	8710	9267.16	19.73	0	15651	9456	9082	8586	8212	7716	9270	8400	42	2610	500	6090	10	1	8312766	768	10.90	1.57	12	3.73	848.00	5894.00	9530	20230713	-3.04	4430	20221013	108.58	9530	-3.04	20230713	4900	88.57	20230103	9530	-3.04	20230713	4430	108.58	20221013	4.00	N	098120	500	41 억	1639910	N	N	N	N
104	20230713	100655	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9290	580	2	6.66	2540402260	274254	89.24	8890	9530	8870	11320	6100	8710	9262.95	19.73	0	9280	9456	9082	8586	8212	7716	9270	8400	42	2610	500	6090	10	1	8312766	772	10.96	1.58	12	3.30	848.00	5894.00	9530	20230713	-2.52	4430	20221013	109.71	9530	-2.52	20230713	4900	89.59	20230103	9530	-2.52	20230713	4430	109.71	20221013	4.00	N	098120	500	41 억	1639910	N	N	N	N
105	20230713	090635	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	9010	300	2	3.44	338346530	37605	12.24	8890	9110	8870	11320	6100	8710	8997.38	19.73	0	-10303	9456	9082	8586	8212	7716	9270	8400	42	2610	500	6090	10	1	8312766	749	10.62	1.53	12	0.45	848.00	5894.00	9110	20230713	-1.10	4430	20221013	103.39	9110	-1.10	20230713	4900	83.88	20230103	9110	-1.10	20230713	4430	103.39	20221013	4.00	N	098120	500	41 억	1639910	N	N	N	N
106	20230712	160653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8710	680	2	8.47	2662262080	306767	557.26	8100	8960	8090	10430	5630	8030	8678.37	19.17	0	46200	8310	8170	7960	7820	7610	8240	7890	42	2400	500	5620	10	1	8312766	724	10.27	1.48	12	3.69	848.00	5894.00	9010	20230703	-3.33	4430	20221013	96.61	9010	-3.33	20230703	4900	77.76	20230103	9010	-3.33	20230703	4430	96.61	20221013	4.37	N	098120	500	41 억	1593420	N	N	N	N
107	20230712	150649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	650	2	8.09	2560499640	295072	536.02	8100	8960	8090	10430	5630	8030	8677.54	19.17	0	47014	8310	8170	7960	7820	7610	8240	7890	42	2400	500	5620	10	1	8312766	722	10.24	1.47	12	3.55	848.00	5894.00	9010	20230703	-3.66	4430	20221013	95.94	9010	-3.66	20230703	4900	77.14	20230103	9010	-3.66	20230703	4430	95.94	20221013	4.37	N	098120	500	41 억	1593420	N	N	N	N
108	20230712	140648	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8680	650	2	8.09	2456523730	283064	514.20	8100	8960	8090	10430	5630	8030	8678.33	19.17	0	45361	8310	8170	7960	7820	7610	8240	7890	42	2400	500	5620	10	1	8312766	722	10.24	1.47	12	3.41	848.00	5894.00	9010	20230703	-3.66	4430	20221013	95.94	9010	-3.66	20230703	4900	77.14	20230103	9010	-3.66	20230703	4430	95.94	20221013	4.37	N	098120	500	41 억	1593420	N	N	N	N
109	20230712	130650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8670	640	2	7.97	2343085210	269984	490.44	8100	8960	8090	10430	5630	8030	8678.61	19.17	0	43284	8310	8170	7960	7820	7610	8240	7890	42	2400	500	5620	10	1	8312766	721	10.22	1.47	12	3.25	848.00	5894.00	9010	20230703	-3.77	4430	20221013	95.71	9010	-3.77	20230703	4900	76.94	20230103	9010	-3.77	20230703	4430	95.71	20221013	4.37	N	098120	500	41 억	1593420	N	N	N	N
110	20230712	120651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8850	820	2	10.21	2100028080	242204	439.98	8100	8960	8090	10430	5630	8030	8670.49	19.17	0	40254	8310	8170	7960	7820	7610	8240	7890	42	2400	500	5620	10	1	8312766	736	10.44	1.50	12	2.91	848.00	5894.00	9010	20230703	-1.78	4430	20221013	99.77	9010	-1.78	20230703	4900	80.61	20230103	9010	-1.78	20230703	4430	99.77	20221013	4.37	N	098120	500	41 억	1593420	N	N	N	N
111	20230712	110650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8740	710	2	8.84	1774798480	205166	372.70	8100	8960	8090	10430	5630	8030	8650.55	19.17	0	24985	8310	8170	7960	7820	7610	8240	7890	42	2400	500	5620	10	1	8312766	727	10.31	1.48	12	2.47	848.00	5894.00	9010	20230703	-3.00	4430	20221013	97.29	9010	-3.00	20230703	4900	78.37	20230103	9010	-3.00	20230703	4430	97.29	20221013	4.37	N	098120	500	41 억	1593420	N	N	N	N
112	20230712	100652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8450	420	2	5.23	359400420	43386	78.81	8100	8490	8090	10430	5630	8030	8283.79	19.17	0	-6578	8310	8170	7960	7820	7610	8240	7890	42	2400	500	5620	10	1	8312766	702	9.96	1.43	12	0.52	848.00	5894.00	9010	20230703	-6.22	4430	20221013	90.74	9010	-6.22	20230703	4900	72.45	20230103	9010	-6.22	20230703	4430	90.74	20221013	4.37	N	098120	500	41 억	1593420	N	N	N	N
113	20230712	090653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8120	90	2	1.12	3998230	493	0.90	8100	8120	8090	10430	5630	8030	8110.00	19.17	0	273	8310	8170	7960	7820	7610	8240	7890	42	2400	500	5620	10	1	8312766	675	9.58	1.38	12	0.01	848.00	5894.00	9010	20230703	-9.88	4430	20221013	83.30	9010	-9.88	20230703	4900	65.71	20230103	9010	-9.88	20230703	4430	83.30	20221013	4.37	N	098120	500	41 억	1593420	N	N	N	N
114	20230711	160642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8030	300	2	3.88	437844800	54938	100.81	7750	8100	7750	10040	5420	7730	7969.80	19.07	0	7837	8130	7930	7750	7550	7370	8030	7650	42	2310	500	5410	10	1	8312766	668	9.47	1.36	12	0.66	848.00	5894.00	9010	20230703	-10.88	4430	20221013	81.26	9010	-10.88	20230703	4900	63.88	20230103	9010	-10.88	20230703	4430	81.26	20221013	4.43	N	098120	500	41 억	1584997	N	N	N	N
115	20230711	150641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8050	320	2	4.14	419533560	52659	96.62	7750	8100	7750	10040	5420	7730	7966.99	19.07	0	6371	8130	7930	7750	7550	7370	8030	7650	42	2310	500	5410	10	1	8312766	669	9.49	1.37	12	0.63	848.00	5894.00	9010	20230703	-10.65	4430	20221013	81.72	9010	-10.65	20230703	4900	64.29	20230103	9010	-10.65	20230703	4430	81.72	20221013	4.43	N	098120	500	41 억	1584997	N	N	N	N
116	20230711	140637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8050	320	2	4.14	392032220	49232	90.34	7750	8100	7750	10040	5420	7730	7962.96	19.07	0	5681	8130	7930	7750	7550	7370	8030	7650	42	2310	500	5410	10	1	8312766	669	9.49	1.37	12	0.59	848.00	5894.00	9010	20230703	-10.65	4430	20221013	81.72	9010	-10.65	20230703	4900	64.29	20230103	9010	-10.65	20230703	4430	81.72	20221013	4.43	N	098120	500	41 억	1584997	N	N	N	N
117	20230711	130629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8000	270	2	3.49	351963170	44220	81.14	7750	8100	7750	10040	5420	7730	7959.37	19.07	0	5947	8130	7930	7750	7550	7370	8030	7650	42	2310	500	5410	10	1	8312766	665	9.43	1.36	12	0.53	848.00	5894.00	9010	20230703	-11.21	4430	20221013	80.59	9010	-11.21	20230703	4900	63.27	20230103	9010	-11.21	20230703	4430	80.59	20221013	4.43	N	098120	500	41 억	1584997	N	N	N	N
118	20230711	120645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8060	330	2	4.27	294892530	37086	68.05	7750	8100	7750	10040	5420	7730	7951.59	19.07	0	5124	8130	7930	7750	7550	7370	8030	7650	42	2310	500	5410	10	1	8312766	670	9.50	1.37	12	0.45	848.00	5894.00	9010	20230703	-10.54	4430	20221013	81.94	9010	-10.54	20230703	4900	64.49	20230103	9010	-10.54	20230703	4430	81.94	20221013	4.43	N	098120	500	41 억	1584997	N	N	N	N
119	20230711	110647	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8050	320	2	4.14	250248140	31553	57.90	7750	8050	7750	10040	5420	7730	7931.04	19.07	0	5493	8130	7930	7750	7550	7370	8030	7650	42	2310	500	5410	10	1	8312766	669	9.49	1.37	12	0.38	848.00	5894.00	9010	20230703	-10.65	4430	20221013	81.72	9010	-10.65	20230703	4900	64.29	20230103	9010	-10.65	20230703	4430	81.72	20221013	4.43	N	098120	500	41 억	1584997	N	N	N	N
120	20230711	100645	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7980	250	2	3.23	168404870	21313	39.11	7750	8010	7750	10040	5420	7730	7901.51	19.07	0	2376	8130	7930	7750	7550	7370	8030	7650	42	2310	500	5410	10	1	8312766	663	9.41	1.35	12	0.26	848.00	5894.00	9010	20230703	-11.43	4430	20221013	80.14	9010	-11.43	20230703	4900	62.86	20230103	9010	-11.43	20230703	4430	80.14	20221013	4.43	N	098120	500	41 억	1584997	N	N	N	N
121	20230711	090644	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7900	170	2	2.20	47453920	6053	11.11	7750	7910	7750	10040	5420	7730	7839.74	19.07	0	493	8130	7930	7750	7550	7370	8030	7650	42	2310	500	5410	10	1	8312766	657	9.32	1.34	12	0.07	848.00	5894.00	9010	20230703	-12.32	4430	20221013	78.33	9010	-12.32	20230703	4900	61.22	20230103	9010	-12.32	20230703	4430	78.33	20221013	4.43	N	098120	500	41 억	1584997	N	N	N	N
122	20230710	160640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7730	-20	5	-0.26	419190790	53999	77.66	7670	7950	7570	10070	5430	7750	7763.25	18.98	0	7280	8223	7986	7863	7626	7503	7925	7565	42	2320	500	5420	10	1	8312766	643	9.12	1.31	12	0.65	848.00	5894.00	9010	20230703	-14.21	4430	20221013	74.49	9010	-14.21	20230703	4900	57.76	20230103	9010	-14.21	20230703	4430	74.49	20221013	4.44	N	098120	500	41 억	1577888	N	N	N	N
123	20230710	150641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7780	30	2	0.39	403645800	51990	74.77	7670	7950	7570	10070	5430	7750	7763.91	18.98	0	7013	8223	7986	7863	7626	7503	7925	7565	42	2320	500	5420	10	1	8312766	647	9.17	1.32	12	0.63	848.00	5894.00	9010	20230703	-13.65	4430	20221013	75.62	9010	-13.65	20230703	4900	58.78	20230103	9010	-13.65	20230703	4430	75.62	20221013	4.44	N	098120	500	41 억	1577888	N	N	N	N
124	20230710	140634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7810	60	2	0.77	296033030	38155	54.88	7670	7950	7570	10070	5430	7750	7758.70	18.98	0	7596	8223	7986	7863	7626	7503	7925	7565	42	2320	500	5420	10	1	8312766	649	9.21	1.33	12	0.46	848.00	5894.00	9010	20230703	-13.32	4430	20221013	76.30	9010	-13.32	20230703	4900	59.39	20230103	9010	-13.32	20230703	4430	76.30	20221013	4.44	N	098120	500	41 억	1577888	N	N	N	N
125	20230710	130627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7840	90	2	1.16	281036610	36239	52.12	7670	7950	7570	10070	5430	7750	7755.09	18.98	0	7062	8223	7986	7863	7626	7503	7925	7565	42	2320	500	5420	10	1	8312766	652	9.25	1.33	12	0.44	848.00	5894.00	9010	20230703	-12.99	4430	20221013	76.98	9010	-12.99	20230703	4900	60.00	20230103	9010	-12.99	20230703	4430	76.98	20221013	4.44	N	098120	500	41 억	1577888	N	N	N	N
126	20230710	120641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7860	110	2	1.42	260707880	33649	48.40	7670	7950	7570	10070	5430	7750	7747.86	18.98	0	7889	8223	7986	7863	7626	7503	7925	7565	42	2320	500	5420	10	1	8312766	653	9.27	1.33	12	0.40	848.00	5894.00	9010	20230703	-12.76	4430	20221013	77.43	9010	-12.76	20230703	4900	60.41	20230103	9010	-12.76	20230703	4430	77.43	20221013	4.44	N	098120	500	41 억	1577888	N	N	N	N
127	20230710	110640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7820	70	2	0.90	243238290	31425	45.20	7670	7950	7570	10070	5430	7750	7740.28	18.98	0	7282	8223	7986	7863	7626	7503	7925	7565	42	2320	500	5420	10	1	8312766	650	9.22	1.33	12	0.38	848.00	5894.00	9010	20230703	-13.21	4430	20221013	76.52	9010	-13.21	20230703	4900	59.59	20230103	9010	-13.21	20230703	4430	76.52	20221013	4.44	N	098120	500	41 억	1577888	N	N	N	N
128	20230710	100642	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7890	140	2	1.81	178075050	23157	33.31	7670	7890	7570	10070	5430	7750	7689.90	18.98	0	9029	8223	7986	7863	7626	7503	7925	7565	42	2320	500	5420	10	1	8312766	656	9.30	1.34	12	0.28	848.00	5894.00	9010	20230703	-12.43	4430	20221013	78.10	9010	-12.43	20230703	4900	61.02	20230103	9010	-12.43	20230703	4430	78.10	20221013	4.44	N	098120	500	41 억	1577888	N	N	N	N
129	20230710	090636	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7630	-120	5	-1.55	21316730	2784	4.00	7670	7730	7610	10070	5430	7750	7656.87	18.98	0	-393	8223	7986	7863	7626	7503	7925	7565	42	2320	500	5420	10	1	8312766	634	9.00	1.29	12	0.03	848.00	5894.00	9010	20230703	-15.32	4430	20221013	72.23	9010	-15.32	20230703	4900	55.71	20230103	9010	-15.32	20230703	4430	72.23	20221013	4.44	N	098120	500	41 억	1577888	N	N	N	N
130	20230707	160632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7750	-310	5	-3.85	535295240	68324	82.14	8060	8100	7740	10470	5650	8060	7835.74	18.76	0	18001	8653	8356	8193	7896	7733	8275	7815	42	2410	500	5640	10	1	8312766	644	9.14	1.31	12	0.82	848.00	5894.00	9010	20230703	-13.98	4430	20221013	74.94	9010	-13.98	20230703	4900	58.16	20230103	9010	-13.98	20230703	4430	74.94	20221013	4.28	N	098120	500	41 억	1559827	N	N	N	N
131	20230707	150633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7830	-230	5	-2.85	465133810	59297	71.29	8060	8100	7740	10470	5650	8060	7844.14	18.76	0	16928	8653	8356	8193	7896	7733	8275	7815	42	2410	500	5640	10	1	8312766	651	9.23	1.33	12	0.71	848.00	5894.00	9010	20230703	-13.10	4430	20221013	76.75	9010	-13.10	20230703	4900	59.80	20230103	9010	-13.10	20230703	4430	76.75	20221013	4.28	N	098120	500	41 억	1559827	N	N	N	N
132	20230707	140646	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7840	-220	5	-2.73	411182240	52400	63.00	8060	8100	7740	10470	5650	8060	7846.99	18.76	0	16666	8653	8356	8193	7896	7733	8275	7815	42	2410	500	5640	10	1	8312766	652	9.25	1.33	12	0.63	848.00	5894.00	9010	20230703	-12.99	4430	20221013	76.98	9010	-12.99	20230703	4900	60.00	20230103	9010	-12.99	20230703	4430	76.98	20221013	4.28	N	098120	500	41 억	1559827	N	N	N	N
133	20230707	130639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7880	-180	5	-2.23	370008280	47132	56.66	8060	8100	7740	10470	5650	8060	7850.47	18.76	0	13153	8653	8356	8193	7896	7733	8275	7815	42	2410	500	5640	10	1	8312766	655	9.29	1.34	12	0.57	848.00	5894.00	9010	20230703	-12.54	4430	20221013	77.88	9010	-12.54	20230703	4900	60.82	20230103	9010	-12.54	20230703	4430	77.88	20221013	4.28	N	098120	500	41 억	1559827	N	N	N	N
134	20230707	120640	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7820	-240	5	-2.98	328154530	41797	50.25	8060	8100	7740	10470	5650	8060	7851.15	18.76	0	13186	8653	8356	8193	7896	7733	8275	7815	42	2410	500	5640	10	1	8312766	650	9.22	1.33	12	0.50	848.00	5894.00	9010	20230703	-13.21	4430	20221013	76.52	9010	-13.21	20230703	4900	59.59	20230103	9010	-13.21	20230703	4430	76.52	20221013	4.28	N	098120	500	41 억	1559827	N	N	N	N
135	20230707	110641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7930	-130	5	-1.61	227581900	28871	34.71	8060	8100	7740	10470	5650	8060	7882.72	18.76	0	8128	8653	8356	8193	7896	7733	8275	7815	42	2410	500	5640	10	1	8312766	659	9.35	1.35	12	0.35	848.00	5894.00	9010	20230703	-11.99	4430	20221013	79.01	9010	-11.99	20230703	4900	61.84	20230103	9010	-11.99	20230703	4430	79.01	20221013	4.28	N	098120	500	41 억	1559827	N	N	N	N
136	20230707	100634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	7930	-130	5	-1.61	101121660	12689	15.26	8060	8100	7860	10470	5650	8060	7969.24	18.76	0	2524	8653	8356	8193	7896	7733	8275	7815	42	2410	500	5640	10	1	8312766	659	9.35	1.35	12	0.15	848.00	5894.00	9010	20230703	-11.99	4430	20221013	79.01	9010	-11.99	20230703	4900	61.84	20230103	9010	-11.99	20230703	4430	79.01	20221013	4.28	N	098120	500	41 억	1559827	N	N	N	N
137	20230707	090635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8100	40	2	0.50	16383220	2041	2.45	8060	8100	7960	10470	5650	8060	8027.06	18.76	0	679	8653	8356	8193	7896	7733	8275	7815	42	2410	500	5640	10	1	8312766	673	9.55	1.37	12	0.02	848.00	5894.00	9010	20230703	-10.10	4430	20221013	82.84	9010	-10.10	20230703	4900	65.31	20230103	9010	-10.10	20230703	4430	82.84	20221013	4.28	N	098120	500	41 억	1559827	N	N	N	N
138	20230706	160634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8060	-370	5	-4.39	682428130	82861	92.25	8330	8490	8030	10950	5910	8430	8236.13	18.83	0	-3566	8983	8706	8463	8186	7943	8585	8065	42	2520	500	5900	10	1	8312766	670	9.50	1.37	12	1.00	848.00	5894.00	9010	20230703	-10.54	4430	20221013	81.94	9010	-10.54	20230703	4900	64.49	20230103	9010	-10.54	20230703	4430	81.94	20221013	4.18	N	098120	500	41 억	1565064	N	N	N	N
139	20230706	150635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8110	-320	5	-3.80	584758600	70749	78.76	8330	8490	8080	10950	5910	8430	8265.25	18.83	0	-5788	8983	8706	8463	8186	7943	8585	8065	42	2520	500	5900	10	1	8312766	674	9.56	1.38	12	0.85	848.00	5894.00	9010	20230703	-9.99	4430	20221013	83.07	9010	-9.99	20230703	4900	65.51	20230103	9010	-9.99	20230703	4430	83.07	20221013	4.18	N	098120	500	41 억	1565064	N	N	N	N
140	20230706	140636	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8160	-270	5	-3.20	478573800	57673	64.21	8330	8490	8110	10950	5910	8430	8298.05	18.83	0	-7996	8983	8706	8463	8186	7943	8585	8065	42	2520	500	5900	10	1	8312766	678	9.62	1.38	12	0.69	848.00	5894.00	9010	20230703	-9.43	4430	20221013	84.20	9010	-9.43	20230703	4900	66.53	20230103	9010	-9.43	20230703	4430	84.20	20221013	4.18	N	098120	500	41 억	1565064	N	N	N	N
141	20230706	130635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8230	-200	5	-2.37	360708740	43258	48.16	8330	8490	8230	10950	5910	8430	8338.54	18.83	0	-8011	8983	8706	8463	8186	7943	8585	8065	42	2520	500	5900	10	1	8312766	684	9.71	1.40	12	0.52	848.00	5894.00	9010	20230703	-8.66	4430	20221013	85.78	9010	-8.66	20230703	4900	67.96	20230103	9010	-8.66	20230703	4430	85.78	20221013	4.18	N	098120	500	41 억	1565064	N	N	N	N
142	20230706	120633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8320	-110	5	-1.30	239368530	28582	31.82	8330	8490	8290	10950	5910	8430	8374.80	18.83	0	-4677	8983	8706	8463	8186	7943	8585	8065	42	2520	500	5900	10	1	8312766	692	9.81	1.41	12	0.34	848.00	5894.00	9010	20230703	-7.66	4430	20221013	87.81	9010	-7.66	20230703	4900	69.80	20230103	9010	-7.66	20230703	4430	87.81	20221013	4.18	N	098120	500	41 억	1565064	N	N	N	N
143	20230706	110639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8400	-30	5	-0.36	178043140	21234	23.64	8330	8490	8290	10950	5910	8430	8384.81	18.83	0	-1212	8983	8706	8463	8186	7943	8585	8065	42	2520	500	5900	10	1	8312766	698	9.91	1.43	12	0.26	848.00	5894.00	9010	20230703	-6.77	4430	20221013	89.62	9010	-6.77	20230703	4900	71.43	20230103	9010	-6.77	20230703	4430	89.62	20221013	4.18	N	098120	500	41 억	1565064	N	N	N	N
144	20230706	100634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8420	-10	5	-0.12	132634130	15822	17.61	8330	8490	8290	10950	5910	8430	8382.89	18.83	0	546	8983	8706	8463	8186	7943	8585	8065	42	2520	500	5900	10	1	8312766	700	9.93	1.43	12	0.19	848.00	5894.00	9010	20230703	-6.55	4430	20221013	90.07	9010	-6.55	20230703	4900	71.84	20230103	9010	-6.55	20230703	4430	90.07	20221013	4.18	N	098120	500	41 억	1565064	N	N	N	N
145	20230706	090634	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8440	10	2	0.12	29322510	3506	3.90	8330	8440	8290	10950	5910	8430	8363.50	18.83	0	-747	8983	8706	8463	8186	7943	8585	8065	42	2520	500	5900	10	1	8312766	702	9.95	1.43	12	0.04	848.00	5894.00	9010	20230703	-6.33	4430	20221013	90.52	9010	-6.33	20230703	4900	72.24	20230103	9010	-6.33	20230703	4430	90.52	20221013	4.18	N	098120	500	41 억	1565064	N	N	N	N
146	20230705	160631	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8430	-310	5	-3.55	761633400	89504	129.03	8740	8740	8220	11360	6120	8740	8509.63	19.14	0	-24697	8893	8816	8673	8596	8453	8855	8635	42	2620	500	6110	10	1	8312766	701	9.94	1.43	12	1.08	848.00	5894.00	9010	20230703	-6.44	4430	20221013	90.29	9010	-6.44	20230703	4900	72.04	20230103	9010	-6.44	20230703	4430	90.29	20221013	4.19	N	098120	500	41 억	1591169	N	N	N	N
147	20230705	150629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8430	-310	5	-3.55	704017540	82679	119.19	8740	8740	8220	11360	6120	8740	8515.07	19.14	0	-23131	8893	8816	8673	8596	8453	8855	8635	42	2620	500	6110	10	1	8312766	701	9.94	1.43	12	0.99	848.00	5894.00	9010	20230703	-6.44	4430	20221013	90.29	9010	-6.44	20230703	4900	72.04	20230103	9010	-6.44	20230703	4430	90.29	20221013	4.19	N	098120	500	41 억	1591169	N	N	N	N
148	20230705	140623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8410	-330	5	-3.78	642242550	75333	108.60	8740	8740	8220	11360	6120	8740	8525.38	19.14	0	-20257	8893	8816	8673	8596	8453	8855	8635	42	2620	500	6110	10	1	8312766	699	9.92	1.43	12	0.91	848.00	5894.00	9010	20230703	-6.66	4430	20221013	89.84	9010	-6.66	20230703	4900	71.63	20230103	9010	-6.66	20230703	4430	89.84	20221013	4.19	N	098120	500	41 억	1591169	N	N	N	N
149	20230705	130624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	-230	5	-2.63	535262250	62638	90.30	8740	8740	8220	11360	6120	8740	8545.32	19.14	0	-19577	8893	8816	8673	8596	8453	8855	8635	42	2620	500	6110	10	1	8312766	707	10.04	1.44	12	0.75	848.00	5894.00	9010	20230703	-5.55	4430	20221013	92.10	9010	-5.55	20230703	4900	73.67	20230103	9010	-5.55	20230703	4430	92.10	20221013	4.19	N	098120	500	41 억	1591169	N	N	N	N
150	20230705	120623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8510	-230	5	-2.63	492028340	57539	82.95	8740	8740	8220	11360	6120	8740	8551.21	19.14	0	-17494	8893	8816	8673	8596	8453	8855	8635	42	2620	500	6110	10	1	8312766	707	10.04	1.44	12	0.69	848.00	5894.00	9010	20230703	-5.55	4430	20221013	92.10	9010	-5.55	20230703	4900	73.67	20230103	9010	-5.55	20230703	4430	92.10	20221013	4.19	N	098120	500	41 억	1591169	N	N	N	N
151	20230705	110630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8550	-190	5	-2.17	294989890	34240	49.36	8740	8740	8520	11360	6120	8740	8615.35	19.14	0	-13567	8893	8816	8673	8596	8453	8855	8635	42	2620	500	6110	10	1	8312766	711	10.08	1.45	12	0.41	848.00	5894.00	9010	20230703	-5.11	4430	20221013	93.00	9010	-5.11	20230703	4900	74.49	20230103	9010	-5.11	20230703	4430	93.00	20221013	4.19	N	098120	500	41 억	1591169	N	N	N	N
152	20230705	100625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8600	-140	5	-1.60	173349470	20037	28.89	8740	8740	8550	11360	6120	8740	8651.46	19.14	0	-8033	8893	8816	8673	8596	8453	8855	8635	42	2620	500	6110	10	1	8312766	715	10.14	1.46	12	0.24	848.00	5894.00	9010	20230703	-4.55	4430	20221013	94.13	9010	-4.55	20230703	4900	75.51	20230103	9010	-4.55	20230703	4430	94.13	20221013	4.19	N	098120	500	41 억	1591169	N	N	N	N
153	20230705	090624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8720	-20	5	-0.23	63733920	7327	10.56	8740	8740	8660	11360	6120	8740	8698.49	19.14	0	-1282	8893	8816	8673	8596	8453	8855	8635	42	2620	500	6110	10	1	8312766	725	10.28	1.48	12	0.09	848.00	5894.00	9010	20230703	-3.22	4430	20221013	96.84	9010	-3.22	20230703	4900	77.96	20230103	9010	-3.22	20230703	4430	96.84	20221013	4.19	N	098120	500	41 억	1591169	N	N	N	N
154	20230704	160622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8740	20	2	0.23	592077510	68491	19.38	8720	8750	8530	11330	6110	8720	8644.31	19.21	0	-7186	9446	9082	8646	8282	7846	9265	8465	42	2610	500	6100	10	1	8312766	727	10.31	1.48	12	0.82	848.00	5894.00	9010	20230703	-3.00	4430	20221013	97.29	9010	-3.00	20230703	4900	78.37	20230103	9010	-3.00	20230703	4430	97.29	20221013	4.18	N	098120	500	41 억	1596830	N	N	N	N
155	20230704	150615	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8650	-70	5	-0.80	518029910	59972	16.97	8720	8750	8530	11330	6110	8720	8637.86	19.21	0	-5756	9446	9082	8646	8282	7846	9265	8465	42	2610	500	6100	10	1	8312766	719	10.20	1.47	12	0.72	848.00	5894.00	9010	20230703	-4.00	4430	20221013	95.26	9010	-4.00	20230703	4900	76.53	20230103	9010	-4.00	20230703	4430	95.26	20221013	4.18	N	098120	500	41 억	1596830	N	N	N	N
156	20230704	140621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8720	0	3	0.00	464565220	53808	15.22	8720	8750	8530	11330	6110	8720	8633.76	19.21	0	-1976	9446	9082	8646	8282	7846	9265	8465	42	2610	500	6100	10	1	8312766	725	10.28	1.48	12	0.65	848.00	5894.00	9010	20230703	-3.22	4430	20221013	96.84	9010	-3.22	20230703	4900	77.96	20230103	9010	-3.22	20230703	4430	96.84	20221013	4.18	N	098120	500	41 억	1596830	N	N	N	N
157	20230704	130611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8690	-30	5	-0.34	420131180	48705	13.78	8720	8750	8530	11330	6110	8720	8626.04	19.21	0	-949	9446	9082	8646	8282	7846	9265	8465	42	2610	500	6100	10	1	8312766	722	10.25	1.47	12	0.59	848.00	5894.00	9010	20230703	-3.55	4430	20221013	96.16	9010	-3.55	20230703	4900	77.35	20230103	9010	-3.55	20230703	4430	96.16	20221013	4.18	N	098120	500	41 억	1596830	N	N	N	N
158	20230704	120617	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8550	-170	5	-1.95	365812170	42411	12.00	8720	8750	8530	11330	6110	8720	8625.41	19.21	0	-716	9446	9082	8646	8282	7846	9265	8465	42	2610	500	6100	10	1	8312766	711	10.08	1.45	12	0.51	848.00	5894.00	9010	20230703	-5.11	4430	20221013	93.00	9010	-5.11	20230703	4900	74.49	20230103	9010	-5.11	20230703	4430	93.00	20221013	4.18	N	098120	500	41 억	1596830	N	N	N	N
159	20230704	110613	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8620	-100	5	-1.15	299591330	34692	9.81	8720	8750	8530	11330	6110	8720	8635.75	19.21	0	-803	9446	9082	8646	8282	7846	9265	8465	42	2610	500	6100	10	1	8312766	717	10.17	1.46	12	0.42	848.00	5894.00	9010	20230703	-4.33	4430	20221013	94.58	9010	-4.33	20230703	4900	75.92	20230103	9010	-4.33	20230703	4430	94.58	20221013	4.18	N	098120	500	41 억	1596830	N	N	N	N
160	20230704	100611	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8630	-90	5	-1.03	225864140	26104	7.39	8720	8750	8560	11330	6110	8720	8652.47	19.21	0	-1224	9446	9082	8646	8282	7846	9265	8465	42	2610	500	6100	10	1	8312766	717	10.18	1.46	12	0.31	848.00	5894.00	9010	20230703	-4.22	4430	20221013	94.81	9010	-4.22	20230703	4900	76.12	20230103	9010	-4.22	20230703	4430	94.81	20221013	4.18	N	098120	500	41 억	1596830	N	N	N	N
161	20230704	090610	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8590	-130	5	-1.49	38035900	4401	1.25	8720	8730	8560	11330	6110	8720	8642.56	19.21	0	-3016	9446	9082	8646	8282	7846	9265	8465	42	2610	500	6100	10	1	8312766	714	10.13	1.46	12	0.05	848.00	5894.00	9010	20230703	-4.66	4430	20221013	93.91	9010	-4.66	20230703	4900	75.31	20230103	9010	-4.66	20230703	4430	93.91	20221013	4.18	N	098120	500	41 억	1596830	N	N	N	N
162	20230703	160602	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	8720	510	2	6.21	3084584050	352831	626.28	8210	9010	8210	10670	5750	8210	8742.50	18.53	0	59692	8396	8302	8116	8022	7836	8350	8070	42	2460	500	5740	10	1	8312766	725	10.28	1.48	12	4.24	848.00	5894.00	9010	20230703	-3.22	4430	20221013	96.84	9010	-3.22	20230703	4900	77.96	20230103	9010	-3.22	20230703	4430	96.84	20221013	4.26	N	098120	500	41 억	1540418	N	N	N	N
163	20230703	150609	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	8720	510	2	6.21	2941363140	336396	597.10	8210	9010	8210	10670	5750	8210	8743.75	18.53	0	60204	8396	8302	8116	8022	7836	8350	8070	42	2460	500	5740	10	1	8312766	725	10.28	1.48	12	4.05	848.00	5894.00	9010	20230703	-3.22	4430	20221013	96.84	9010	-3.22	20230703	4900	77.96	20230103	9010	-3.22	20230703	4430	96.84	20221013	4.26	N	098120	500	41 억	1540418	N	N	N	N
164	20230703	140609	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	8710	500	2	6.09	2826505430	323184	573.65	8210	9010	8210	10670	5750	8210	8745.81	18.53	0	55286	8396	8302	8116	8022	7836	8350	8070	42	2460	500	5740	10	1	8312766	724	10.27	1.48	12	3.89	848.00	5894.00	9010	20230703	-3.33	4430	20221013	96.61	9010	-3.33	20230703	4900	77.76	20230103	9010	-3.33	20230703	4430	96.61	20221013	4.26	N	098120	500	41 억	1540418	N	N	N	N
165	20230703	130604	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	8740	530	2	6.46	2693601210	307876	546.48	8210	9010	8210	10670	5750	8210	8748.98	18.53	0	58218	8396	8302	8116	8022	7836	8350	8070	42	2460	500	5740	10	1	8312766	727	10.31	1.48	12	3.70	848.00	5894.00	9010	20230703	-3.00	4430	20221013	97.29	9010	-3.00	20230703	4900	78.37	20230103	9010	-3.00	20230703	4430	97.29	20221013	4.26	N	098120	500	41 억	1540418	N	N	N	N
166	20230703	120612	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	8830	620	2	7.55	2414430430	275888	489.70	8210	9010	8210	10670	5750	8210	8751.49	18.53	0	43607	8396	8302	8116	8022	7836	8350	8070	42	2460	500	5740	10	1	8312766	734	10.41	1.50	12	3.32	848.00	5894.00	9010	20230703	-2.00	4430	20221013	99.32	9010	-2.00	20230703	4900	80.20	20230103	9010	-2.00	20230703	4430	99.32	20221013	4.26	N	098120	500	41 억	1540418	N	N	N	N
167	20230703	110606	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	8860	650	2	7.92	2217965330	253601	450.14	8210	9010	8210	10670	5750	8210	8745.89	18.53	0	38731	8396	8302	8116	8022	7836	8350	8070	42	2460	500	5740	10	1	8312766	737	10.45	1.50	12	3.05	848.00	5894.00	9010	20230703	-1.66	4430	20221013	100.00	9010	-1.66	20230703	4900	80.82	20230103	9010	-1.66	20230703	4430	100.00	20221013	4.26	N	098120	500	41 억	1540418	N	N	N	N
168	20230703	100557	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	8810	600	2	7.31	1697231820	194296	344.88	8210	9010	8210	10670	5750	8210	8735.29	18.53	0	10118	8396	8302	8116	8022	7836	8350	8070	42	2460	500	5740	10	1	8312766	732	10.39	1.49	12	2.34	848.00	5894.00	9010	20230703	-2.22	4430	20221013	98.87	9010	-2.22	20230703	4900	79.80	20230103	9010	-2.22	20230703	4430	98.87	20221013	4.26	N	098120	500	41 억	1540418	N	N	N	N
169	20230703	090603	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	8310	100	2	1.22	6163440	743	1.32	8210	8310	8210	10670	5750	8210	8295.34	18.53	0	-537	8396	8302	8116	8022	7836	8350	8070	42	2460	500	5740	10	1	8312766	691	9.80	1.41	12	0.01	848.00	5894.00	8450	20230616	-1.66	4430	20221013	87.58	8450	-1.66	20230616	4900	69.59	20230103	8450	-1.66	20230616	4430	87.58	20221013	4.26	N	098120	500	41 억	1540418	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History