KissMeData/101400/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	639	-4	5	-0.62	54068588	84239	128.47	643	654	636	835	451	643	641.85	0.98	0	8583	655	648	640	633	625	652	637	296	192	500	450	1	1	59186224	378	-159.75	1.04	12	0.14	-4.00	614.00	916	20220816	-30.24	574	20220929	11.32	835	-23.47	20230530	624	2.40	20230726	916	-30.24	20220816	574	11.32	20220929	0.44	N	101400	500	295 억	582804	N	N	N	N
3	20230731	150742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	648	5	2	0.78	41527833	64648	98.59	643	654	636	835	451	643	642.37	0.98	0	6509	655	648	640	633	625	652	637	296	192	500	450	1	1	59186224	384	-162.00	1.06	12	0.11	-4.00	614.00	916	20220816	-29.26	574	20220929	12.89	835	-22.40	20230530	624	3.85	20230726	916	-29.26	20220816	574	12.89	20220929	0.44	N	101400	500	295 억	582804	N	N	N	N
4	20230731	140746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	650	7	2	1.09	37213722	57975	88.41	643	651	636	835	451	643	641.89	0.98	0	7433	655	648	640	633	625	652	637	296	192	500	450	1	1	59186224	385	-162.50	1.06	12	0.10	-4.00	614.00	916	20220816	-29.04	574	20220929	13.24	835	-22.16	20230530	624	4.17	20230726	916	-29.04	20220816	574	13.24	20220929	0.44	N	101400	500	295 억	582804	N	N	N	N
5	20230731	130745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	648	5	2	0.78	32394400	50525	77.05	643	649	636	835	451	643	641.16	0.98	0	7991	655	648	640	633	625	652	637	296	192	500	450	1	1	59186224	384	-162.00	1.06	12	0.09	-4.00	614.00	916	20220816	-29.26	574	20220929	12.89	835	-22.40	20230530	624	3.85	20230726	916	-29.26	20220816	574	12.89	20220929	0.44	N	101400	500	295 억	582804	N	N	N	N
6	20230731	120752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	643	0	3	0.00	28420422	44379	67.68	643	649	636	835	451	643	640.40	0.98	0	8113	655	648	640	633	625	652	637	296	192	500	450	1	1	59186224	381	-160.75	1.05	12	0.07	-4.00	614.00	916	20220816	-29.80	574	20220929	12.02	835	-22.99	20230530	624	3.04	20230726	916	-29.80	20220816	574	12.02	20220929	0.44	N	101400	500	295 억	582804	N	N	N	N
7	20230731	110755	57	100.00	KOSDAQ	반도체	N	N	N	N	N	644	1	2	0.16	16222499	25331	38.63	643	649	636	835	451	643	640.42	0.98	0	-2163	655	648	640	633	625	652	637	296	192	500	450	1	1	59186224	381	-161.00	1.05	12	0.04	-4.00	614.00	916	20220816	-29.69	574	20220929	12.20	835	-22.87	20230530	624	3.21	20230726	916	-29.69	20220816	574	12.20	20220929	0.44	N	101400	500	295 억	582804	N	N	N	N
8	20230731	100750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	636	-7	5	-1.09	5798048	9061	13.82	643	649	636	835	451	643	639.89	0.98	0	-3475	655	648	640	633	625	652	637	296	192	500	450	1	1	59186224	376	-159.00	1.04	12	0.02	-4.00	614.00	916	20220816	-30.57	574	20220929	10.80	835	-23.83	20230530	624	1.92	20230726	916	-30.57	20220816	574	10.80	20220929	0.44	N	101400	500	295 억	582804	N	N	N	N
9	20230731	090744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	643	0	3	0.00	25077	39	0.06	643	643	643	835	451	643	643.00	0.98	0	0	655	648	640	633	625	652	637	296	192	500	450	1	1	59186224	381	-160.75	1.05	12	0.00	-4.00	614.00	916	20220816	-29.80	574	20220929	12.02	835	-22.99	20230530	624	3.04	20230726	916	-29.80	20220816	574	12.02	20220929	0.44	N	101400	500	295 억	582804	N	N	N	N
10	20230728	160745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	643	8	2	1.26	41834615	65572	31.81	635	647	632	825	445	635	638.00	0.97	0	9473	653	644	638	629	623	648	633	296	190	500	440	1	1	59186224	381	-160.75	1.05	12	0.11	-4.00	614.00	916	20220816	-29.80	574	20220929	12.02	835	-22.99	20230530	624	3.04	20230726	916	-29.80	20220816	574	12.02	20220929	0.45	N	101400	500	295 억	573331	N	N	N	N
11	20230728	150745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	637	2	2	0.31	36160133	56696	27.50	635	647	632	825	445	635	637.79	0.97	0	8541	653	644	638	629	623	648	633	296	190	500	440	1	1	59186224	377	-159.25	1.04	12	0.10	-4.00	614.00	916	20220816	-30.46	574	20220929	10.98	835	-23.71	20230530	624	2.08	20230726	916	-30.46	20220816	574	10.98	20220929	0.45	N	101400	500	295 억	573331	N	N	N	N
12	20230728	140742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	640	5	2	0.79	28711711	45033	21.84	635	647	632	825	445	635	637.57	0.97	0	8578	653	644	638	629	623	648	633	296	190	500	440	1	1	59186224	379	-160.00	1.04	12	0.08	-4.00	614.00	916	20220816	-30.13	574	20220929	11.50	835	-23.35	20230530	624	2.56	20230726	916	-30.13	20220816	574	11.50	20220929	0.45	N	101400	500	295 억	573331	N	N	N	N
13	20230728	130745	57	100.00	KOSDAQ	반도체	N	N	N	N	N	636	1	2	0.16	22190973	34774	16.87	635	647	632	825	445	635	638.15	0.97	0	3715	653	644	638	629	623	648	633	296	190	500	440	1	1	59186224	376	-159.00	1.04	12	0.06	-4.00	614.00	916	20220816	-30.57	574	20220929	10.80	835	-23.83	20230530	624	1.92	20230726	916	-30.57	20220816	574	10.80	20220929	0.45	N	101400	500	295 억	573331	N	N	N	N
14	20230728	120742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	638	3	2	0.47	17751200	27822	13.50	635	647	632	825	445	635	638.03	0.97	0	3095	653	644	638	629	623	648	633	296	190	500	440	1	1	59186224	378	-159.50	1.04	12	0.05	-4.00	614.00	916	20220816	-30.35	574	20220929	11.15	835	-23.59	20230530	624	2.24	20230726	916	-30.35	20220816	574	11.15	20220929	0.45	N	101400	500	295 억	573331	N	N	N	N
15	20230728	110749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	641	6	2	0.94	15937858	24981	12.12	635	647	632	825	445	635	638.00	0.97	0	3095	653	644	638	629	623	648	633	296	190	500	440	1	1	59186224	379	-160.25	1.04	12	0.04	-4.00	614.00	916	20220816	-30.02	574	20220929	11.67	835	-23.23	20230530	624	2.72	20230726	916	-30.02	20220816	574	11.67	20220929	0.45	N	101400	500	295 억	573331	N	N	N	N
16	20230728	100740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	638	3	2	0.47	11155682	17506	8.49	635	647	632	825	445	635	637.25	0.97	0	3094	653	644	638	629	623	648	633	296	190	500	440	1	1	59186224	378	-159.50	1.04	12	0.03	-4.00	614.00	916	20220816	-30.35	574	20220929	11.15	835	-23.59	20230530	624	2.24	20230726	916	-30.35	20220816	574	11.15	20220929	0.45	N	101400	500	295 억	573331	N	N	N	N
17	20230728	090747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	635	0	3	0.00	3747681	5902	2.86	635	635	632	825	445	635	634.98	0.97	0	-1346	653	644	638	629	623	648	633	296	190	500	440	1	1	59186224	376	-158.75	1.03	12	0.01	-4.00	614.00	916	20220816	-30.68	574	20220929	10.63	835	-23.95	20230530	624	1.76	20230726	916	-30.68	20220816	574	10.63	20220929	0.45	N	101400	500	295 억	573331	N	N	N	N
18	20230727	160740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	635	-3	5	-0.47	131283749	206153	65.85	633	647	632	829	447	638	636.83	0.97	-13234	6751	702	670	647	615	592	658	603	292	191	500	440	1	1	58390046	371	-158.75	1.03	12	0.35	-4.00	614.00	916	20220816	-30.68	574	20220929	10.63	835	-23.95	20230530	624	1.76	20230726	916	-30.68	20220816	574	10.63	20220929	0.45	N	101400	500	291 억	566535	N	N	N	N
19	20230727	150742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	632	-6	5	-0.94	124566404	195563	62.47	633	647	632	829	447	638	636.96	0.97	-13234	7313	702	670	647	615	592	658	603	292	191	500	440	1	1	58390046	369	-158.00	1.03	12	0.33	-4.00	614.00	916	20220816	-31.00	574	20220929	10.10	835	-24.31	20230530	624	1.28	20230726	916	-31.00	20220816	574	10.10	20220929	0.45	N	101400	500	291 억	566535	N	N	N	N
20	20230727	140738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	636	-2	5	-0.31	113386918	177917	56.83	633	647	633	829	447	638	637.30	0.97	-13234	7859	702	670	647	615	592	658	603	292	191	500	440	1	1	58390046	371	-159.00	1.04	12	0.30	-4.00	614.00	916	20220816	-30.57	574	20220929	10.80	835	-23.83	20230530	624	1.92	20230726	916	-30.57	20220816	574	10.80	20220929	0.45	N	101400	500	291 억	566535	N	N	N	N
21	20230727	130738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	637	-1	5	-0.16	111069514	174275	55.67	633	647	633	829	447	638	637.32	0.97	-13234	7607	702	670	647	615	592	658	603	292	191	500	440	1	1	58390046	372	-159.25	1.04	12	0.30	-4.00	614.00	916	20220816	-30.46	574	20220929	10.98	835	-23.71	20230530	624	2.08	20230726	916	-30.46	20220816	574	10.98	20220929	0.45	N	101400	500	291 억	566535	N	N	N	N
22	20230727	120739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	638	0	3	0.00	97608955	153083	48.90	633	647	633	829	447	638	637.62	0.97	-13234	10394	702	670	647	615	592	658	603	292	191	500	440	1	1	58390046	373	-159.50	1.04	12	0.26	-4.00	614.00	916	20220816	-30.35	574	20220929	11.15	835	-23.59	20230530	624	2.24	20230726	916	-30.35	20220816	574	11.15	20220929	0.45	N	101400	500	291 억	566535	N	N	N	N
23	20230727	110742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	638	0	3	0.00	51835821	81272	25.96	633	644	633	829	447	638	637.81	0.97	-13234	11271	702	670	647	615	592	658	603	292	191	500	440	1	1	58390046	373	-159.50	1.04	12	0.14	-4.00	614.00	916	20220816	-30.35	574	20220929	11.15	835	-23.59	20230530	624	2.24	20230726	916	-30.35	20220816	574	11.15	20220929	0.45	N	101400	500	291 억	566535	N	N	N	N
24	20230727	100739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	638	0	3	0.00	24589013	38549	12.31	633	644	633	829	447	638	637.86	0.97	-13234	11216	702	670	647	615	592	658	603	292	191	500	440	1	1	58390046	373	-159.50	1.04	12	0.07	-4.00	614.00	916	20220816	-30.35	574	20220929	11.15	835	-23.59	20230530	624	2.24	20230726	916	-30.35	20220816	574	11.15	20220929	0.45	N	101400	500	291 억	566535	N	N	N	N
25	20230727	090737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	639	1	2	0.16	7426483	11652	3.72	633	644	633	829	447	638	637.36	0.97	-13234	9450	702	670	647	615	592	658	603	292	191	500	440	1	1	58390046	373	-159.75	1.04	12	0.02	-4.00	614.00	916	20220816	-30.24	574	20220929	11.32	835	-23.47	20230530	624	2.40	20230726	916	-30.24	20220816	574	11.32	20220929	0.45	N	101400	500	291 억	566535	N	N	N	N
26	20230726	160736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	638	-42	5	-6.18	200620520	313039	190.31	679	679	624	884	476	680	640.88	0.99	0	-13280	700	690	670	660	640	695	665	292	204	500	470	1	1	58390046	373	-159.50	1.04	12	0.54	-4.00	614.00	916	20220816	-30.35	574	20220929	11.15	835	-23.59	20230530	624	2.24	20230726	916	-30.35	20220816	574	11.15	20220929	0.46	N	101400	500	291 억	579769	N	N	N	N
27	20230726	150741	57	100.00	KOSDAQ	반도체	N	N	N	N	N	640	-40	5	-5.88	195621967	305208	185.55	679	679	624	884	476	680	640.95	0.99	0	-17124	700	690	670	660	640	695	665	292	204	500	470	1	1	58390046	374	-160.00	1.04	12	0.52	-4.00	614.00	916	20220816	-30.13	574	20220929	11.50	835	-23.35	20230530	624	2.56	20230726	916	-30.13	20220816	574	11.50	20220929	0.46	N	101400	500	291 억	579769	N	N	N	N
28	20230726	140735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	634	-46	5	-6.76	176041353	274570	166.93	679	679	624	884	476	680	641.15	0.99	0	-17514	700	690	670	660	640	695	665	292	204	500	470	1	1	58390046	370	-158.50	1.03	12	0.47	-4.00	614.00	916	20220816	-30.79	574	20220929	10.45	835	-24.07	20230530	624	1.60	20230726	916	-30.79	20220816	574	10.45	20220929	0.46	N	101400	500	291 억	579769	N	N	N	N
29	20230726	130733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	644	-36	5	-5.29	119650723	185787	112.95	679	679	624	884	476	680	644.02	0.99	0	-13839	700	690	670	660	640	695	665	292	204	500	470	1	1	58390046	376	-161.00	1.05	12	0.32	-4.00	614.00	916	20220816	-29.69	574	20220929	12.20	835	-22.87	20230530	624	3.21	20230726	916	-29.69	20220816	574	12.20	20220929	0.46	N	101400	500	291 억	579769	N	N	N	N
30	20230726	120736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	639	-41	5	-6.03	109313554	169620	103.12	679	679	624	884	476	680	644.46	0.99	0	-9073	700	690	670	660	640	695	665	292	204	500	470	1	1	58390046	373	-159.75	1.04	12	0.29	-4.00	614.00	916	20220816	-30.24	574	20220929	11.32	835	-23.47	20230530	624	2.40	20230726	916	-30.24	20220816	574	11.32	20220929	0.46	N	101400	500	291 억	579769	N	N	N	N
31	20230726	110731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	642	-38	5	-5.59	88818394	137759	83.75	679	679	624	884	476	680	644.74	0.99	0	-12855	700	690	670	660	640	695	665	292	204	500	470	1	1	58390046	375	-160.50	1.05	12	0.24	-4.00	614.00	916	20220816	-29.91	574	20220929	11.85	835	-23.11	20230530	624	2.88	20230726	916	-29.91	20220816	574	11.85	20220929	0.46	N	101400	500	291 억	579769	N	N	N	N
32	20230726	100738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	642	-38	5	-5.59	55143682	85020	51.69	679	679	624	884	476	680	648.60	0.99	0	-16092	700	690	670	660	640	695	665	292	204	500	470	1	1	58390046	375	-160.50	1.05	12	0.15	-4.00	614.00	916	20220816	-29.91	574	20220929	11.85	835	-23.11	20230530	624	2.88	20230726	916	-29.91	20220816	574	11.85	20220929	0.46	N	101400	500	291 억	579769	N	N	N	N
33	20230726	090731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	660	-20	5	-2.94	10663812	15881	9.65	679	679	660	884	476	680	671.48	0.99	0	-7002	700	690	670	660	640	695	665	292	204	500	470	1	1	58390046	385	-165.00	1.07	12	0.03	-4.00	614.00	916	20220816	-27.95	574	20220929	14.98	835	-20.96	20230530	633	4.27	20230526	916	-27.95	20220816	574	14.98	20220929	0.46	N	101400	500	291 억	579769	N	N	N	N
34	20230725	160730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	680	16	2	2.41	108357841	164006	111.96	652	680	650	863	465	664	660.69	1.00	0	-4971	698	681	669	652	640	675	646	292	199	500	460	1	1	58390046	397	-170.00	1.11	12	0.28	-4.00	614.00	916	20220816	-25.76	574	20220929	18.47	835	-18.56	20230530	633	7.42	20230526	916	-25.76	20220816	574	18.47	20220929	0.46	N	101400	500	291 억	584604	N	N	N	N
35	20230725	150723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	651	-13	5	-1.96	96659958	146428	99.96	652	680	650	863	465	664	660.12	1.00	0	-4540	698	681	669	652	640	675	646	292	199	500	460	1	1	58390046	380	-162.75	1.06	12	0.25	-4.00	614.00	916	20220816	-28.93	574	20220929	13.41	835	-22.04	20230530	633	2.84	20230526	916	-28.93	20220816	574	13.41	20220929	0.46	N	101400	500	291 억	584604	N	N	N	N
36	20230725	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	656	-8	5	-1.20	84096849	127163	86.81	652	680	651	863	465	664	661.33	1.00	0	-4341	698	681	669	652	640	675	646	292	199	500	460	1	1	58390046	383	-164.00	1.07	12	0.22	-4.00	614.00	916	20220816	-28.38	574	20220929	14.29	835	-21.44	20230530	633	3.63	20230526	916	-28.38	20220816	574	14.29	20220929	0.46	N	101400	500	291 억	584604	N	N	N	N
37	20230725	130730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	653	-11	5	-1.66	62284005	93745	64.00	652	680	652	863	465	664	664.40	1.00	0	-723	698	681	669	652	640	675	646	292	199	500	460	1	1	58390046	381	-163.25	1.06	12	0.16	-4.00	614.00	916	20220816	-28.71	574	20220929	13.76	835	-21.80	20230530	633	3.16	20230526	916	-28.71	20220816	574	13.76	20220929	0.46	N	101400	500	291 억	584604	N	N	N	N
38	20230725	120729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	662	-2	5	-0.30	43334814	64867	44.28	652	680	652	863	465	664	668.06	1.00	0	-1418	698	681	669	652	640	675	646	292	199	500	460	1	1	58390046	387	-165.50	1.08	12	0.11	-4.00	614.00	916	20220816	-27.73	574	20220929	15.33	835	-20.72	20230530	633	4.58	20230526	916	-27.73	20220816	574	15.33	20220929	0.46	N	101400	500	291 억	584604	N	N	N	N
39	20230725	110728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	663	-1	5	-0.15	34036887	50782	34.67	652	680	652	863	465	664	670.25	1.00	0	-1468	698	681	669	652	640	675	646	292	199	500	460	1	1	58390046	387	-165.75	1.08	12	0.09	-4.00	614.00	916	20220816	-27.62	574	20220929	15.51	835	-20.60	20230530	633	4.74	20230526	916	-27.62	20220816	574	15.51	20220929	0.46	N	101400	500	291 억	584604	N	N	N	N
40	20230725	100726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	667	3	2	0.45	29927795	44585	30.44	652	680	652	863	465	664	671.25	1.00	0	-1467	698	681	669	652	640	675	646	292	199	500	460	1	1	58390046	389	-166.75	1.09	12	0.08	-4.00	614.00	916	20220816	-27.18	574	20220929	16.20	835	-20.12	20230530	633	5.37	20230526	916	-27.18	20220816	574	16.20	20220929	0.46	N	101400	500	291 억	584604	N	N	N	N
41	20230725	090726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	668	4	2	0.60	4785958	7235	4.94	652	669	652	863	465	664	661.50	1.00	0	5226	698	681	669	652	640	675	646	292	199	500	460	1	1	58390046	390	-167.00	1.09	12	0.01	-4.00	614.00	916	20220816	-27.07	574	20220929	16.38	835	-20.00	20230530	633	5.53	20230526	916	-27.07	20220816	574	16.38	20220929	0.46	N	101400	500	291 억	584604	N	N	N	N
42	20230724	160729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	664	-10	5	-1.48	97292088	146481	109.92	674	686	657	876	472	674	664.20	1.04	0	-21922	698	685	676	663	654	685	663	292	202	500	470	1	1	58390046	388	-166.00	1.08	12	0.25	-4.00	614.00	916	20220816	-27.51	574	20220929	15.68	835	-20.48	20230530	633	4.90	20230526	916	-27.51	20220816	574	15.68	20220929	0.46	N	101400	500	291 억	606285	N	N	N	N
43	20230724	150725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	683	9	2	1.34	92496936	139357	104.57	674	686	657	876	472	674	663.74	1.04	0	-21115	698	685	676	663	654	685	663	292	202	500	470	1	1	58390046	399	-170.75	1.11	12	0.24	-4.00	614.00	916	20220816	-25.44	574	20220929	18.99	835	-18.20	20230530	633	7.90	20230526	916	-25.44	20220816	574	18.99	20220929	0.46	N	101400	500	291 억	606285	N	N	N	N
44	20230724	140722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	679	5	2	0.74	90488702	136405	102.36	674	679	657	876	472	674	663.38	1.04	0	-20242	698	685	676	663	654	685	663	292	202	500	470	1	1	58390046	396	-169.75	1.11	12	0.23	-4.00	614.00	916	20220816	-25.87	574	20220929	18.29	835	-18.68	20230530	633	7.27	20230526	916	-25.87	20220816	574	18.29	20220929	0.46	N	101400	500	291 억	606285	N	N	N	N
45	20230724	130724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	664	-10	5	-1.48	83594124	126156	94.66	674	678	657	876	472	674	662.63	1.04	0	-17676	698	685	676	663	654	685	663	292	202	500	470	1	1	58390046	388	-166.00	1.08	12	0.22	-4.00	614.00	916	20220816	-27.51	574	20220929	15.68	835	-20.48	20230530	633	4.90	20230526	916	-27.51	20220816	574	15.68	20220929	0.46	N	101400	500	291 억	606285	N	N	N	N
46	20230724	120724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	662	-12	5	-1.78	78379837	118291	88.76	674	678	657	876	472	674	662.60	1.04	0	-16540	698	685	676	663	654	685	663	292	202	500	470	1	1	58390046	387	-165.50	1.08	12	0.20	-4.00	614.00	916	20220816	-27.73	574	20220929	15.33	835	-20.72	20230530	633	4.58	20230526	916	-27.73	20220816	574	15.33	20220929	0.46	N	101400	500	291 억	606285	N	N	N	N
47	20230724	110728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	663	-11	5	-1.63	38310406	57585	43.21	674	678	658	876	472	674	665.28	1.04	0	-6643	698	685	676	663	654	685	663	292	202	500	470	1	1	58390046	387	-165.75	1.08	12	0.10	-4.00	614.00	916	20220816	-27.62	574	20220929	15.51	835	-20.60	20230530	633	4.74	20230526	916	-27.62	20220816	574	15.51	20220929	0.46	N	101400	500	291 억	606285	N	N	N	N
48	20230724	100720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	666	-8	5	-1.19	23839288	35778	26.85	674	678	658	876	472	674	666.31	1.04	0	-4422	698	685	676	663	654	685	663	292	202	500	470	1	1	58390046	389	-166.50	1.08	12	0.06	-4.00	614.00	916	20220816	-27.29	574	20220929	16.03	835	-20.24	20230530	633	5.21	20230526	916	-27.29	20220816	574	16.03	20220929	0.46	N	101400	500	291 억	606285	N	N	N	N
49	20230724	090725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	669	-5	5	-0.74	7831197	11737	8.81	674	674	658	876	472	674	667.22	1.04	0	-3197	698	685	676	663	654	685	663	292	202	500	470	1	1	58390046	391	-167.25	1.09	12	0.02	-4.00	614.00	916	20220816	-26.97	574	20220929	16.55	835	-19.88	20230530	633	5.69	20230526	916	-26.97	20220816	574	16.55	20220929	0.46	N	101400	500	291 억	606285	N	N	N	N
50	20230721	160718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	674	0	3	0.00	89329027	132752	138.00	674	689	667	876	472	674	672.90	1.07	0	-20819	688	680	676	668	664	679	667	292	202	500	470	1	1	58390046	394	-168.50	1.10	12	0.23	-4.00	614.00	916	20220816	-26.42	574	20220929	17.42	835	-19.28	20230530	633	6.48	20230526	916	-26.42	20220816	574	17.42	20220929	0.46	N	101400	500	291 억	627104	N	N	N	N
51	20230721	150721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	675	1	2	0.15	87158836	129521	134.64	674	689	667	876	472	674	672.93	1.07	0	-20808	688	680	676	668	664	679	667	292	202	500	470	1	1	58390046	394	-168.75	1.10	12	0.22	-4.00	614.00	916	20220816	-26.31	574	20220929	17.60	835	-19.16	20230530	633	6.64	20230526	916	-26.31	20220816	574	17.60	20220929	0.46	N	101400	500	291 억	627104	N	N	N	N
52	20230721	140717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	671	-3	5	-0.45	62613727	93001	96.67	674	689	667	876	472	674	673.26	1.07	0	-8676	688	680	676	668	664	679	667	292	202	500	470	1	1	58390046	392	-167.75	1.09	12	0.16	-4.00	614.00	916	20220816	-26.75	574	20220929	16.90	835	-19.64	20230530	633	6.00	20230526	916	-26.75	20220816	574	16.90	20220929	0.46	N	101400	500	291 억	627104	N	N	N	N
53	20230721	130720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	673	-1	5	-0.15	52029234	77258	80.31	674	689	667	876	472	674	673.45	1.07	0	-5389	688	680	676	668	664	679	667	292	202	500	470	1	1	58390046	393	-168.25	1.10	12	0.13	-4.00	614.00	916	20220816	-26.53	574	20220929	17.25	835	-19.40	20230530	633	6.32	20230526	916	-26.53	20220816	574	17.25	20220929	0.46	N	101400	500	291 억	627104	N	N	N	N
54	20230721	120728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	674	0	3	0.00	30352562	45089	46.87	674	689	667	876	472	674	673.17	1.07	0	-4684	688	680	676	668	664	679	667	292	202	500	470	1	1	58390046	394	-168.50	1.10	12	0.08	-4.00	614.00	916	20220816	-26.42	574	20220929	17.42	835	-19.28	20230530	633	6.48	20230526	916	-26.42	20220816	574	17.42	20220929	0.46	N	101400	500	291 억	627104	N	N	N	N
55	20230721	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	677	3	2	0.45	29295301	43522	45.24	674	689	667	876	472	674	673.11	1.07	0	-4027	688	680	676	668	664	679	667	292	202	500	470	1	1	58390046	395	-169.25	1.10	12	0.07	-4.00	614.00	916	20220816	-26.09	574	20220929	17.94	835	-18.92	20230530	633	6.95	20230526	916	-26.09	20220816	574	17.94	20220929	0.46	N	101400	500	291 억	627104	N	N	N	N
56	20230721	100723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	674	0	3	0.00	15345052	22749	23.65	674	689	667	876	472	674	674.54	1.07	0	-4928	688	680	676	668	664	679	667	292	202	500	470	1	1	58390046	394	-168.50	1.10	12	0.04	-4.00	614.00	916	20220816	-26.42	574	20220929	17.42	835	-19.28	20230530	633	6.48	20230526	916	-26.42	20220816	574	17.42	20220929	0.46	N	101400	500	291 억	627104	N	N	N	N
57	20230721	090722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	674	0	3	0.00	2415572	3599	3.74	674	674	667	876	472	674	671.18	1.07	0	-1693	688	680	676	668	664	679	667	292	202	500	470	1	1	58390046	394	-168.50	1.10	12	0.01	-4.00	614.00	916	20220816	-26.42	574	20220929	17.42	835	-19.28	20230530	633	6.48	20230526	916	-26.42	20220816	574	17.42	20220929	0.46	N	101400	500	291 억	627104	N	N	N	N
58	20230720	160716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	674	-5	5	-0.74	65009768	96196	46.26	681	684	672	882	476	679	675.81	1.06	0	8139	719	698	688	667	657	694	663	292	203	500	470	1	1	58390046	394	-168.50	1.10	12	0.16	-4.00	614.00	916	20220816	-26.42	574	20220929	17.42	835	-19.28	20230530	633	6.48	20230526	916	-26.42	20220816	574	17.42	20220929	0.45	N	101400	500	291 억	618921	N	N	N	N
59	20230720	150716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	679	0	3	0.00	63660299	94195	45.29	681	684	672	882	476	679	675.84	1.06	0	8139	719	698	688	667	657	694	663	292	203	500	470	1	1	58390046	396	-169.75	1.11	12	0.16	-4.00	614.00	916	20220816	-25.87	574	20220929	18.29	835	-18.68	20230530	633	7.27	20230526	916	-25.87	20220816	574	18.29	20220929	0.45	N	101400	500	291 억	618921	N	N	N	N
60	20230720	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	678	-1	5	-0.15	62335132	92242	44.35	681	684	672	882	476	679	675.78	1.06	0	8331	719	698	688	667	657	694	663	292	203	500	470	1	1	58390046	396	-169.50	1.10	12	0.16	-4.00	614.00	916	20220816	-25.98	574	20220929	18.12	835	-18.80	20230530	633	7.11	20230526	916	-25.98	20220816	574	18.12	20220929	0.45	N	101400	500	291 억	618921	N	N	N	N
61	20230720	130715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	677	-2	5	-0.29	61606738	91162	43.83	681	684	672	882	476	679	675.79	1.06	0	8505	719	698	688	667	657	694	663	292	203	500	470	1	1	58390046	395	-169.25	1.10	12	0.16	-4.00	614.00	916	20220816	-26.09	574	20220929	17.94	835	-18.92	20230530	633	6.95	20230526	916	-26.09	20220816	574	17.94	20220929	0.45	N	101400	500	291 억	618921	N	N	N	N
62	20230720	120720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	678	-1	5	-0.15	50582329	74820	35.98	681	684	672	882	476	679	676.05	1.06	0	8531	719	698	688	667	657	694	663	292	203	500	470	1	1	58390046	396	-169.50	1.10	12	0.13	-4.00	614.00	916	20220816	-25.98	574	20220929	18.12	835	-18.80	20230530	633	7.11	20230526	916	-25.98	20220816	574	18.12	20220929	0.45	N	101400	500	291 억	618921	N	N	N	N
63	20230720	110719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	678	-1	5	-0.15	50258580	74342	35.75	681	684	672	882	476	679	676.05	1.06	0	8564	719	698	688	667	657	694	663	292	203	500	470	1	1	58390046	396	-169.50	1.10	12	0.13	-4.00	614.00	916	20220816	-25.98	574	20220929	18.12	835	-18.80	20230530	633	7.11	20230526	916	-25.98	20220816	574	18.12	20220929	0.45	N	101400	500	291 억	618921	N	N	N	N
64	20230720	100711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	676	-3	5	-0.44	41907140	62003	29.81	681	684	672	882	476	679	675.89	1.06	0	7412	719	698	688	667	657	694	663	292	203	500	470	1	1	58390046	395	-169.00	1.10	12	0.11	-4.00	614.00	916	20220816	-26.20	574	20220929	17.77	835	-19.04	20230530	633	6.79	20230526	916	-26.20	20220816	574	17.77	20220929	0.45	N	101400	500	291 억	618921	N	N	N	N
65	20230720	090712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	678	-1	5	-0.15	2430769	3579	1.72	681	684	677	882	476	679	679.18	1.06	0	112	719	698	688	667	657	694	663	292	203	500	470	1	1	58390046	396	-169.50	1.10	12	0.01	-4.00	614.00	916	20220816	-25.98	574	20220929	18.12	835	-18.80	20230530	633	7.11	20230526	916	-25.98	20220816	574	18.12	20220929	0.45	N	101400	500	291 억	618921	N	N	N	N
66	20230719	160725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	679	-10	5	-1.45	142157449	207803	210.86	689	709	678	895	483	689	684.10	1.08	0	-11204	702	695	692	685	682	694	684	292	206	500	480	1	1	58390046	396	-169.75	1.11	12	0.36	-4.00	614.00	916	20220816	-25.87	574	20220929	18.29	835	-18.68	20230530	633	7.27	20230526	916	-25.87	20220816	574	18.29	20220929	0.44	N	101400	500	291 억	630125	N	N	N	N
67	20230719	150726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	683	-6	5	-0.87	97850763	142626	144.72	689	709	678	895	483	689	686.07	1.08	0	-11913	702	695	692	685	682	694	684	292	206	500	480	1	1	58390046	399	-170.75	1.11	12	0.24	-4.00	614.00	916	20220816	-25.44	574	20220929	18.99	835	-18.20	20230530	633	7.90	20230526	916	-25.44	20220816	574	18.99	20220929	0.44	N	101400	500	291 억	630125	N	N	N	N
68	20230719	140727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	691	2	2	0.29	51151457	74833	75.93	689	694	678	895	483	689	683.54	1.08	0	-7012	702	695	692	685	682	694	684	292	206	500	480	1	1	58390046	403	-172.75	1.13	12	0.13	-4.00	614.00	916	20220816	-24.56	574	20220929	20.38	835	-17.25	20230530	633	9.16	20230526	916	-24.56	20220816	574	20.38	20220929	0.44	N	101400	500	291 억	630125	N	N	N	N
69	20230719	130719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	685	-4	5	-0.58	47141945	68993	70.01	689	689	678	895	483	689	683.29	1.08	0	-5832	702	695	692	685	682	694	684	292	206	500	480	1	1	58390046	400	-171.25	1.12	12	0.12	-4.00	614.00	916	20220816	-25.22	574	20220929	19.34	835	-17.96	20230530	633	8.21	20230526	916	-25.22	20220816	574	19.34	20220929	0.44	N	101400	500	291 억	630125	N	N	N	N
70	20230719	120727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	688	-1	5	-0.15	43808695	64136	65.08	689	689	678	895	483	689	683.06	1.08	0	-5672	702	695	692	685	682	694	684	292	206	500	480	1	1	58390046	402	-172.00	1.12	12	0.11	-4.00	614.00	916	20220816	-24.89	574	20220929	19.86	835	-17.60	20230530	633	8.69	20230526	916	-24.89	20220816	574	19.86	20220929	0.44	N	101400	500	291 억	630125	N	N	N	N
71	20230719	110727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	686	-3	5	-0.44	42401830	62086	63.00	689	689	678	895	483	689	682.95	1.08	0	-5858	702	695	692	685	682	694	684	292	206	500	480	1	1	58390046	401	-171.50	1.12	12	0.11	-4.00	614.00	916	20220816	-25.11	574	20220929	19.51	835	-17.84	20230530	633	8.37	20230526	916	-25.11	20220816	574	19.51	20220929	0.44	N	101400	500	291 억	630125	N	N	N	N
72	20230719	100721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	683	-6	5	-0.87	37772054	55326	56.14	689	689	678	895	483	689	682.72	1.08	0	-5878	702	695	692	685	682	694	684	292	206	500	480	1	1	58390046	399	-170.75	1.11	12	0.09	-4.00	614.00	916	20220816	-25.44	574	20220929	18.99	835	-18.20	20230530	633	7.90	20230526	916	-25.44	20220816	574	18.99	20220929	0.44	N	101400	500	291 억	630125	N	N	N	N
73	20230719	090721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	678	-11	5	-1.60	7186373	10544	10.70	689	689	678	895	483	689	681.56	1.08	0	-4586	702	695	692	685	682	694	684	292	206	500	480	1	1	58390046	396	-169.50	1.10	12	0.02	-4.00	614.00	916	20220816	-25.98	574	20220929	18.12	835	-18.80	20230530	633	7.11	20230526	916	-25.98	20220816	574	18.12	20220929	0.44	N	101400	500	291 억	630125	N	N	N	N
74	20230718	160720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	689	-12	5	-1.71	68293428	98549	19.52	698	699	689	911	491	701	693.01	1.12	0	-21892	763	731	703	671	643	718	658	292	210	500	490	1	1	58390046	402	-172.25	1.12	12	0.17	-4.00	614.00	916	20220816	-24.78	574	20220929	20.03	835	-17.49	20230530	633	8.85	20230526	916	-24.78	20220816	574	20.03	20220929	0.46	N	101400	500	291 억	652017	N	N	N	N
75	20230718	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	692	-9	5	-1.28	56504555	81451	16.13	698	699	689	911	491	701	693.72	1.12	0	-21642	763	731	703	671	643	718	658	292	210	500	490	1	1	58390046	404	-173.00	1.13	12	0.14	-4.00	614.00	916	20220816	-24.45	574	20220929	20.56	835	-17.13	20230530	633	9.32	20230526	916	-24.45	20220816	574	20.56	20220929	0.46	N	101400	500	291 억	652017	N	N	N	N
76	20230718	140716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	692	-9	5	-1.28	52503333	75670	14.99	698	699	689	911	491	701	693.85	1.12	0	-19242	763	731	703	671	643	718	658	292	210	500	490	1	1	58390046	404	-173.00	1.13	12	0.13	-4.00	614.00	916	20220816	-24.45	574	20220929	20.56	835	-17.13	20230530	633	9.32	20230526	916	-24.45	20220816	574	20.56	20220929	0.46	N	101400	500	291 억	652017	N	N	N	N
77	20230718	130717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	697	-4	5	-0.57	46746134	67348	13.34	698	699	689	911	491	701	694.10	1.12	0	-16641	763	731	703	671	643	718	658	292	210	500	490	1	1	58390046	407	-174.25	1.14	12	0.12	-4.00	614.00	916	20220816	-23.91	574	20220929	21.43	835	-16.53	20230530	633	10.11	20230526	916	-23.91	20220816	574	21.43	20220929	0.46	N	101400	500	291 억	652017	N	N	N	N
78	20230718	120723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	698	-3	5	-0.43	34997698	50438	9.99	698	699	689	911	491	701	693.88	1.12	0	-13905	763	731	703	671	643	718	658	292	210	500	490	1	1	58390046	408	-174.50	1.14	12	0.09	-4.00	614.00	916	20220816	-23.80	574	20220929	21.60	835	-16.41	20230530	633	10.27	20230526	916	-23.80	20220816	574	21.60	20220929	0.46	N	101400	500	291 억	652017	N	N	N	N
79	20230718	110723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	693	-8	5	-1.14	30732727	44316	8.78	698	699	689	911	491	701	693.49	1.12	0	-10000	763	731	703	671	643	718	658	292	210	500	490	1	1	58390046	405	-173.25	1.13	12	0.08	-4.00	614.00	916	20220816	-24.34	574	20220929	20.73	835	-17.01	20230530	633	9.48	20230526	916	-24.34	20220816	574	20.73	20220929	0.46	N	101400	500	291 억	652017	N	N	N	N
80	20230718	100715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	697	-4	5	-0.57	12525117	17986	3.56	698	699	690	911	491	701	696.38	1.12	0	-5735	763	731	703	671	643	718	658	292	210	500	490	1	1	58390046	407	-174.25	1.14	12	0.03	-4.00	614.00	916	20220816	-23.91	574	20220929	21.43	835	-16.53	20230530	633	10.11	20230526	916	-23.91	20220816	574	21.43	20220929	0.46	N	101400	500	291 억	652017	N	N	N	N
81	20230718	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	697	-4	5	-0.57	1745643	2515	0.50	698	698	690	911	491	701	694.09	1.12	0	16	763	731	703	671	643	718	658	292	210	500	490	1	1	58390046	407	-174.25	1.14	12	0.00	-4.00	614.00	916	20220816	-23.91	574	20220929	21.43	835	-16.53	20230530	633	10.11	20230526	916	-23.91	20220816	574	21.43	20220929	0.46	N	101400	500	291 억	652017	N	N	N	N
82	20230717	160717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	701	-25	5	-3.44	353988380	503318	258.36	723	735	675	943	509	726	703.31	1.05	0	36232	768	747	728	707	688	757	717	292	217	500	500	1	1	58390046	409	-175.25	1.14	12	0.86	-4.00	614.00	916	20220816	-23.47	574	20220929	22.13	835	-16.05	20230530	633	10.74	20230526	916	-23.47	20220816	574	22.13	20220929	0.50	N	101400	500	291 억	615757	N	N	N	N
83	20230717	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	702	-24	5	-3.31	349515918	496950	255.09	723	735	675	943	509	726	703.32	1.05	0	37055	768	747	728	707	688	757	717	292	217	500	500	1	1	58390046	410	-175.50	1.14	12	0.85	-4.00	614.00	916	20220816	-23.36	574	20220929	22.30	835	-15.93	20230530	633	10.90	20230526	916	-23.36	20220816	574	22.30	20220929	0.50	N	101400	500	291 억	615757	N	N	N	N
84	20230717	140716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	693	-33	5	-4.55	291319933	413029	212.01	723	735	675	943	509	726	705.32	1.05	0	36237	768	747	728	707	688	757	717	292	217	500	500	1	1	58390046	405	-173.25	1.13	12	0.71	-4.00	614.00	916	20220816	-24.34	574	20220929	20.73	835	-17.01	20230530	633	9.48	20230526	916	-24.34	20220816	574	20.73	20220929	0.50	N	101400	500	291 억	615757	N	N	N	N
85	20230717	130710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	702	-24	5	-3.31	226135734	318963	163.73	723	735	675	943	509	726	708.97	1.05	0	30198	768	747	728	707	688	757	717	292	217	500	500	1	1	58390046	410	-175.50	1.14	12	0.55	-4.00	614.00	916	20220816	-23.36	574	20220929	22.30	835	-15.93	20230530	633	10.90	20230526	916	-23.36	20220816	574	22.30	20220929	0.50	N	101400	500	291 억	615757	N	N	N	N
86	20230717	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	717	-9	5	-1.24	90058200	124998	64.16	723	735	710	943	509	726	720.48	1.05	0	13360	768	747	728	707	688	757	717	292	217	500	500	1	1	58390046	419	-179.25	1.17	12	0.21	-4.00	614.00	916	20220816	-21.72	574	20220929	24.91	835	-14.13	20230530	633	13.27	20230526	916	-21.72	20220816	574	24.91	20220929	0.50	N	101400	500	291 억	615757	N	N	N	N
87	20230717	110709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	730	4	2	0.55	75814696	105238	54.02	723	735	710	943	509	726	720.41	1.05	0	12954	768	747	728	707	688	757	717	292	217	500	500	1	1	58390046	426	-182.50	1.19	12	0.18	-4.00	614.00	916	20220816	-20.31	574	20220929	27.18	835	-12.57	20230530	633	15.32	20230526	916	-20.31	20220816	574	27.18	20220929	0.50	N	101400	500	291 억	615757	N	N	N	N
88	20230717	100711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	720	-6	5	-0.83	33137024	46203	23.72	723	726	710	943	509	726	717.20	1.05	0	-15698	768	747	728	707	688	757	717	292	217	500	500	1	1	58390046	420	-180.00	1.17	12	0.08	-4.00	614.00	916	20220816	-21.40	574	20220929	25.44	835	-13.77	20230530	633	13.74	20230526	916	-21.40	20220816	574	25.44	20220929	0.50	N	101400	500	291 억	615757	N	N	N	N
89	20230717	090710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	715	-11	5	-1.52	12628869	17612	9.04	723	725	715	943	509	726	717.05	1.05	0	-13377	768	747	728	707	688	757	717	292	217	500	500	1	1	58390046	417	-178.75	1.16	12	0.03	-4.00	614.00	916	20220816	-21.94	574	20220929	24.56	835	-14.37	20230530	633	12.95	20230526	916	-21.94	20220816	574	24.56	20220929	0.50	N	101400	500	291 억	615757	N	N	N	N
90	20230714	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	726	4	2	0.55	140548666	194810	63.29	722	749	709	938	506	722	721.47	1.05	0	3491	764	743	719	698	674	753	708	292	216	500	500	1	1	58390046	424	-181.50	1.18	12	0.33	-4.00	614.00	916	20220816	-20.74	574	20220929	26.48	835	-13.05	20230530	633	14.69	20230526	916	-20.74	20220816	574	26.48	20220929	0.52	N	101400	500	291 억	612123	N	N	N	N
91	20230714	150713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	726	4	2	0.55	134227146	186099	60.46	722	749	709	938	506	722	721.27	1.05	0	3950	764	743	719	698	674	753	708	292	216	500	500	1	1	58390046	424	-181.50	1.18	12	0.32	-4.00	614.00	916	20220816	-20.74	574	20220929	26.48	835	-13.05	20230530	633	14.69	20230526	916	-20.74	20220816	574	26.48	20220929	0.52	N	101400	500	291 억	612123	N	N	N	N
92	20230714	140717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	712	-10	5	-1.39	122999237	170452	55.38	722	749	709	938	506	722	721.61	1.05	0	8380	764	743	719	698	674	753	708	292	216	500	500	1	1	58390046	416	-178.00	1.16	12	0.29	-4.00	614.00	916	20220816	-22.27	574	20220929	24.04	835	-14.73	20230530	633	12.48	20230526	916	-22.27	20220816	574	24.04	20220929	0.52	N	101400	500	291 억	612123	N	N	N	N
93	20230714	130706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	715	-7	5	-0.97	117370532	162581	52.82	722	749	709	938	506	722	721.92	1.05	0	8705	764	743	719	698	674	753	708	292	216	500	500	1	1	58390046	417	-178.75	1.16	12	0.28	-4.00	614.00	916	20220816	-21.94	574	20220929	24.56	835	-14.37	20230530	633	12.95	20230526	916	-21.94	20220816	574	24.56	20220929	0.52	N	101400	500	291 억	612123	N	N	N	N
94	20230714	120708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	711	-11	5	-1.52	112802536	156161	50.74	722	749	711	938	506	722	722.35	1.05	0	9298	764	743	719	698	674	753	708	292	216	500	500	1	1	58390046	415	-177.75	1.16	12	0.27	-4.00	614.00	916	20220816	-22.38	574	20220929	23.87	835	-14.85	20230530	633	12.32	20230526	916	-22.38	20220816	574	23.87	20220929	0.52	N	101400	500	291 억	612123	N	N	N	N
95	20230714	110714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	720	-2	5	-0.28	86076926	118775	38.59	722	749	716	938	506	722	724.71	1.05	0	1880	764	743	719	698	674	753	708	292	216	500	500	1	1	58390046	420	-180.00	1.17	12	0.20	-4.00	614.00	916	20220816	-21.40	574	20220929	25.44	835	-13.77	20230530	633	13.74	20230526	916	-21.40	20220816	574	25.44	20220929	0.52	N	101400	500	291 억	612123	N	N	N	N
96	20230714	100716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	724	2	2	0.28	59239413	81580	26.50	722	749	716	938	506	722	726.15	1.05	0	-951	764	743	719	698	674	753	708	292	216	500	500	1	1	58390046	423	-181.00	1.18	12	0.14	-4.00	614.00	916	20220816	-20.96	574	20220929	26.13	835	-13.29	20230530	633	14.38	20230526	916	-20.96	20220816	574	26.13	20220929	0.52	N	101400	500	291 억	612123	N	N	N	N
97	20230714	090712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	728	6	2	0.83	21801454	29892	9.71	722	749	721	938	506	722	729.34	1.05	0	-619	764	743	719	698	674	753	708	292	216	500	500	1	1	58390046	425	-182.00	1.19	12	0.05	-4.00	614.00	916	20220816	-20.52	574	20220929	26.83	835	-12.81	20230530	633	15.01	20230526	916	-20.52	20220816	574	26.83	20220929	0.52	N	101400	500	291 억	612123	N	N	N	N
98	20230713	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	722	18	2	2.56	221234900	307788	517.13	704	740	695	915	493	704	718.79	0.95	0	55406	718	711	704	697	690	714	700	292	211	500	490	1	1	58390046	422	-180.50	1.18	12	0.53	-4.00	614.00	916	20220816	-21.18	574	20220929	25.78	835	-13.53	20230530	633	14.06	20230526	916	-21.18	20220816	574	25.78	20220929	0.51	N	101400	500	291 억	554481	N	N	N	N
99	20230713	150705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	726	22	2	3.12	201956705	281197	472.46	704	740	695	915	493	704	718.20	0.95	0	55630	718	711	704	697	690	714	700	292	211	500	490	1	1	58390046	424	-181.50	1.18	12	0.48	-4.00	614.00	916	20220816	-20.74	574	20220929	26.48	835	-13.05	20230530	633	14.69	20230526	916	-20.74	20220816	574	26.48	20220929	0.51	N	101400	500	291 억	554481	N	N	N	N
100	20230713	140703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	721	17	2	2.41	176849592	246457	414.09	704	740	695	915	493	704	717.57	0.95	0	55897	718	711	704	697	690	714	700	292	211	500	490	1	1	58390046	421	-180.25	1.17	12	0.42	-4.00	614.00	916	20220816	-21.29	574	20220929	25.61	835	-13.65	20230530	633	13.90	20230526	916	-21.29	20220816	574	25.61	20220929	0.51	N	101400	500	291 억	554481	N	N	N	N
101	20230713	130707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	712	8	2	1.14	65531969	92323	155.12	704	725	695	915	493	704	709.81	0.95	0	13862	718	711	704	697	690	714	700	292	211	500	490	1	1	58390046	416	-178.00	1.16	12	0.16	-4.00	614.00	916	20220816	-22.27	574	20220929	24.04	835	-14.73	20230530	633	12.48	20230526	916	-22.27	20220816	574	24.04	20220929	0.51	N	101400	500	291 억	554481	N	N	N	N
102	20230713	120702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	717	13	2	1.85	43063940	60789	102.14	704	725	695	915	493	704	708.42	0.95	0	12292	718	711	704	697	690	714	700	292	211	500	490	1	1	58390046	419	-179.25	1.17	12	0.10	-4.00	614.00	916	20220816	-21.72	574	20220929	24.91	835	-14.13	20230530	633	13.27	20230526	916	-21.72	20220816	574	24.91	20220929	0.51	N	101400	500	291 억	554481	N	N	N	N
103	20230713	110707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	710	6	2	0.85	31717603	44876	75.40	704	725	695	915	493	704	706.78	0.95	0	12797	718	711	704	697	690	714	700	292	211	500	490	1	1	58390046	415	-177.50	1.16	12	0.08	-4.00	614.00	916	20220816	-22.49	574	20220929	23.69	835	-14.97	20230530	633	12.16	20230526	916	-22.49	20220816	574	23.69	20220929	0.51	N	101400	500	291 억	554481	N	N	N	N
104	20230713	100703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	715	11	2	1.56	27702961	39219	65.89	704	725	695	915	493	704	706.37	0.95	0	10769	718	711	704	697	690	714	700	292	211	500	490	1	1	58390046	417	-178.75	1.16	12	0.07	-4.00	614.00	916	20220816	-21.94	574	20220929	24.56	835	-14.37	20230530	633	12.95	20230526	916	-21.94	20220816	574	24.56	20220929	0.51	N	101400	500	291 억	554481	N	N	N	N
105	20230713	090644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	703	-1	5	-0.14	1831834	2629	4.42	704	706	695	915	493	704	696.78	0.95	0	0	718	711	704	697	690	714	700	292	211	500	490	1	1	58390046	410	-175.75	1.14	12	0.00	-4.00	614.00	916	20220816	-23.25	574	20220929	22.47	835	-15.81	20230530	633	11.06	20230526	916	-23.25	20220816	574	22.47	20220929	0.51	N	101400	500	291 억	554481	N	N	N	N
106	20230712	160701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	704	1	2	0.14	41490524	59017	43.70	703	711	697	913	493	703	703.02	0.96	0	-5132	720	711	700	691	680	716	696	292	210	500	490	1	1	58390046	411	-176.00	1.15	12	0.10	-4.00	614.00	916	20220816	-23.14	574	20220929	22.65	835	-15.69	20230530	633	11.22	20230526	916	-23.14	20220816	574	22.65	20220929	0.51	N	101400	500	291 억	559613	N	N	N	N
107	20230712	150657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	704	1	2	0.14	41289178	58731	43.49	703	711	697	913	493	703	703.02	0.96	0	-5132	720	711	700	691	680	716	696	292	210	500	490	1	1	58390046	411	-176.00	1.15	12	0.10	-4.00	614.00	916	20220816	-23.14	574	20220929	22.65	835	-15.69	20230530	633	11.22	20230526	916	-23.14	20220816	574	22.65	20220929	0.51	N	101400	500	291 억	559613	N	N	N	N
108	20230712	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	705	2	2	0.28	33982277	48354	35.80	703	711	697	913	493	703	702.78	0.96	0	-5104	720	711	700	691	680	716	696	292	210	500	490	1	1	58390046	412	-176.25	1.15	12	0.08	-4.00	614.00	916	20220816	-23.03	574	20220929	22.82	835	-15.57	20230530	633	11.37	20230526	916	-23.03	20220816	574	22.82	20220929	0.51	N	101400	500	291 억	559613	N	N	N	N
109	20230712	130657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	705	2	2	0.28	31038711	44180	32.71	703	711	697	913	493	703	702.55	0.96	0	-5060	720	711	700	691	680	716	696	292	210	500	490	1	1	58390046	412	-176.25	1.15	12	0.08	-4.00	614.00	916	20220816	-23.03	574	20220929	22.82	835	-15.57	20230530	633	11.37	20230526	916	-23.03	20220816	574	22.82	20220929	0.51	N	101400	500	291 억	559613	N	N	N	N
110	20230712	120659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	701	-2	5	-0.28	21711750	30971	22.93	703	711	697	913	493	703	701.03	0.96	0	-4266	720	711	700	691	680	716	696	292	210	500	490	1	1	58390046	409	-175.25	1.14	12	0.05	-4.00	614.00	916	20220816	-23.47	574	20220929	22.13	835	-16.05	20230530	633	10.74	20230526	916	-23.47	20220816	574	22.13	20220929	0.51	N	101400	500	291 억	559613	N	N	N	N
111	20230712	110658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	702	-1	5	-0.14	18623719	26578	19.68	703	711	697	913	493	703	700.72	0.96	0	-4214	720	711	700	691	680	716	696	292	210	500	490	1	1	58390046	410	-175.50	1.14	12	0.05	-4.00	614.00	916	20220816	-23.36	574	20220929	22.30	835	-15.93	20230530	633	10.90	20230526	916	-23.36	20220816	574	22.30	20220929	0.51	N	101400	500	291 억	559613	N	N	N	N
112	20230712	100659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	698	-5	5	-0.71	6910034	9850	7.29	703	711	697	913	493	703	701.53	0.96	0	-2624	720	711	700	691	680	716	696	292	210	500	490	1	1	58390046	408	-174.50	1.14	12	0.02	-4.00	614.00	916	20220816	-23.80	574	20220929	21.60	835	-16.41	20230530	633	10.27	20230526	916	-23.80	20220816	574	21.60	20220929	0.51	N	101400	500	291 억	559613	N	N	N	N
113	20230712	090700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	711	8	2	1.14	373053	530	0.39	703	711	703	913	493	703	703.87	0.96	0	-1	720	711	700	691	680	716	696	292	210	500	490	1	1	58390046	415	-177.75	1.16	12	0.00	-4.00	614.00	916	20220816	-22.38	574	20220929	23.87	835	-14.85	20230530	633	12.32	20230526	916	-22.38	20220816	574	23.87	20220929	0.51	N	101400	500	291 억	559613	N	N	N	N
114	20230711	160650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	703	6	2	0.86	93767196	135054	77.95	691	709	689	906	488	697	694.29	0.93	0	14121	719	707	692	680	665	700	673	292	209	500	480	1	1	58390046	410	-175.75	1.14	12	0.23	-4.00	614.00	916	20220816	-23.25	574	20220929	22.47	835	-15.81	20230530	633	11.06	20230526	916	-23.25	20220816	574	22.47	20220929	0.53	N	101400	500	291 억	545490	N	N	N	N
115	20230711	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	699	2	2	0.29	91863583	132344	76.39	691	709	689	906	488	697	694.13	0.93	0	13941	719	707	692	680	665	700	673	292	209	500	480	1	1	58390046	408	-174.75	1.14	12	0.23	-4.00	614.00	916	20220816	-23.69	574	20220929	21.78	835	-16.29	20230530	633	10.43	20230526	916	-23.69	20220816	574	21.78	20220929	0.53	N	101400	500	291 억	545490	N	N	N	N
116	20230711	140644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	700	3	2	0.43	90882714	130940	75.58	691	709	689	906	488	697	694.08	0.93	0	14176	719	707	692	680	665	700	673	292	209	500	480	1	1	58390046	409	-175.00	1.14	12	0.22	-4.00	614.00	916	20220816	-23.58	574	20220929	21.95	835	-16.17	20230530	633	10.58	20230526	916	-23.58	20220816	574	21.95	20220929	0.53	N	101400	500	291 억	545490	N	N	N	N
117	20230711	130636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	700	3	2	0.43	89075754	128354	74.09	691	709	689	906	488	697	693.99	0.93	0	14659	719	707	692	680	665	700	673	292	209	500	480	1	1	58390046	409	-175.00	1.14	12	0.22	-4.00	614.00	916	20220816	-23.58	574	20220929	21.95	835	-16.17	20230530	633	10.58	20230526	916	-23.58	20220816	574	21.95	20220929	0.53	N	101400	500	291 억	545490	N	N	N	N
118	20230711	120652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	690	-7	5	-1.00	61078030	88194	50.91	691	709	689	906	488	697	692.54	0.93	0	13531	719	707	692	680	665	700	673	292	209	500	480	1	1	58390046	403	-172.50	1.12	12	0.15	-4.00	614.00	916	20220816	-24.67	574	20220929	20.21	835	-17.37	20230530	633	9.00	20230526	916	-24.67	20220816	574	20.21	20220929	0.53	N	101400	500	291 억	545490	N	N	N	N
119	20230711	110655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	696	-1	5	-0.14	26221093	37710	21.77	691	709	691	906	488	697	695.34	0.93	0	-4593	719	707	692	680	665	700	673	292	209	500	480	1	1	58390046	406	-174.00	1.13	12	0.06	-4.00	614.00	916	20220816	-24.02	574	20220929	21.25	835	-16.65	20230530	633	9.95	20230526	916	-24.02	20220816	574	21.25	20220929	0.53	N	101400	500	291 억	545490	N	N	N	N
120	20230711	100653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	696	-1	5	-0.14	13908063	19986	11.54	691	709	691	906	488	697	695.89	0.93	0	-979	719	707	692	680	665	700	673	292	209	500	480	1	1	58390046	406	-174.00	1.13	12	0.03	-4.00	614.00	916	20220816	-24.02	574	20220929	21.25	835	-16.65	20230530	633	9.95	20230526	916	-24.02	20220816	574	21.25	20220929	0.53	N	101400	500	291 억	545490	N	N	N	N
121	20230711	090651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	702	5	2	0.72	5610682	8069	4.66	691	709	691	906	488	697	695.34	0.93	0	3778	719	707	692	680	665	700	673	292	209	500	480	1	1	58390046	410	-175.50	1.14	12	0.01	-4.00	614.00	916	20220816	-23.36	574	20220929	22.30	835	-15.93	20230530	633	10.90	20230526	916	-23.36	20220816	574	22.30	20220929	0.53	N	101400	500	291 억	545490	N	N	N	N
122	20230710	160647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	697	-7	5	-0.99	120075568	173248	113.58	701	704	677	915	493	704	693.08	0.94	0	-5380	734	719	708	693	682	713	687	292	211	500	490	1	1	58390046	407	-174.25	1.14	12	0.30	-4.00	614.00	916	20220816	-23.91	574	20220929	21.43	835	-16.53	20230530	633	10.11	20230526	916	-23.91	20220816	574	21.43	20220929	0.54	N	101400	500	291 억	550970	N	N	N	N
123	20230710	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	690	-14	5	-1.99	119850435	172925	113.37	701	704	677	915	493	704	693.08	0.94	0	-5159	734	719	708	693	682	713	687	292	211	500	490	1	1	58390046	403	-172.50	1.12	12	0.30	-4.00	614.00	916	20220816	-24.67	574	20220929	20.21	835	-17.37	20230530	633	9.00	20230526	916	-24.67	20220816	574	20.21	20220929	0.54	N	101400	500	291 억	550970	N	N	N	N
124	20230710	140641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	701	-3	5	-0.43	102894945	148519	97.37	701	704	677	915	493	704	692.81	0.94	0	-5128	734	719	708	693	682	713	687	292	211	500	490	1	1	58390046	409	-175.25	1.14	12	0.25	-4.00	614.00	916	20220816	-23.47	574	20220929	22.13	835	-16.05	20230530	633	10.74	20230526	916	-23.47	20220816	574	22.13	20220929	0.54	N	101400	500	291 억	550970	N	N	N	N
125	20230710	130634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	703	-1	5	-0.14	99353735	143450	94.05	701	704	677	915	493	704	692.60	0.94	0	-5603	734	719	708	693	682	713	687	292	211	500	490	1	1	58390046	410	-175.75	1.14	12	0.25	-4.00	614.00	916	20220816	-23.25	574	20220929	22.47	835	-15.81	20230530	633	11.06	20230526	916	-23.25	20220816	574	22.47	20220929	0.54	N	101400	500	291 억	550970	N	N	N	N
126	20230710	120649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	704	0	3	0.00	98231622	141847	92.99	701	704	677	915	493	704	692.52	0.94	0	-5500	734	719	708	693	682	713	687	292	211	500	490	1	1	58390046	411	-176.00	1.15	12	0.24	-4.00	614.00	916	20220816	-23.14	574	20220929	22.65	835	-15.69	20230530	633	11.22	20230526	916	-23.14	20220816	574	22.65	20220929	0.54	N	101400	500	291 억	550970	N	N	N	N
127	20230710	110648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	699	-5	5	-0.71	87440143	126445	82.90	701	701	677	915	493	704	691.53	0.94	0	-3345	734	719	708	693	682	713	687	292	211	500	490	1	1	58390046	408	-174.75	1.14	12	0.22	-4.00	614.00	916	20220816	-23.69	574	20220929	21.78	835	-16.29	20230530	633	10.43	20230526	916	-23.69	20220816	574	21.78	20220929	0.54	N	101400	500	291 억	550970	N	N	N	N
128	20230710	100649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	699	-5	5	-0.71	80881610	117007	76.71	701	701	677	915	493	704	691.25	0.94	0	-5425	734	719	708	693	682	713	687	292	211	500	490	1	1	58390046	408	-174.75	1.14	12	0.20	-4.00	614.00	916	20220816	-23.69	574	20220929	21.78	835	-16.29	20230530	633	10.43	20230526	916	-23.69	20220816	574	21.78	20220929	0.54	N	101400	500	291 억	550970	N	N	N	N
129	20230710	090643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	700	-4	5	-0.57	3033266	4350	2.85	701	701	697	915	493	704	697.30	0.94	0	-4285	734	719	708	693	682	713	687	292	211	500	490	1	1	58390046	409	-175.00	1.14	12	0.01	-4.00	614.00	916	20220816	-23.58	574	20220929	21.95	835	-16.17	20230530	633	10.58	20230526	916	-23.58	20220816	574	21.95	20220929	0.54	N	101400	500	291 억	550970	N	N	N	N
130	20230707	160640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	704	-2	5	-0.28	107062352	152132	108.38	710	723	697	917	495	706	703.75	0.99	0	-25803	724	715	709	700	694	712	697	292	211	500	490	1	1	58390046	411	-176.00	1.15	12	0.26	-4.00	614.00	916	20220816	-23.14	574	20220929	22.65	835	-15.69	20230530	633	11.22	20230526	916	-23.14	20220816	574	22.65	20220929	0.60	N	101400	500	291 억	576773	N	N	N	N
131	20230707	150640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	704	-2	5	-0.28	99881552	141932	101.12	710	723	697	917	495	706	703.73	0.99	0	-25008	724	715	709	700	694	712	697	292	211	500	490	1	1	58390046	411	-176.00	1.15	12	0.24	-4.00	614.00	916	20220816	-23.14	574	20220929	22.65	835	-15.69	20230530	633	11.22	20230526	916	-23.14	20220816	574	22.65	20220929	0.60	N	101400	500	291 억	576773	N	N	N	N
132	20230707	140653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	701	-5	5	-0.71	95771311	136069	96.94	710	723	697	917	495	706	703.84	0.99	0	-24822	724	715	709	700	694	712	697	292	211	500	490	1	1	58390046	409	-175.25	1.14	12	0.23	-4.00	614.00	916	20220816	-23.47	574	20220929	22.13	835	-16.05	20230530	633	10.74	20230526	916	-23.47	20220816	574	22.13	20220929	0.60	N	101400	500	291 억	576773	N	N	N	N
133	20230707	130646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	699	-7	5	-0.99	83508492	118518	84.44	710	723	698	917	495	706	704.61	0.99	0	-20475	724	715	709	700	694	712	697	292	211	500	490	1	1	58390046	408	-174.75	1.14	12	0.20	-4.00	614.00	916	20220816	-23.69	574	20220929	21.78	835	-16.29	20230530	633	10.43	20230526	916	-23.69	20220816	574	21.78	20220929	0.60	N	101400	500	291 억	576773	N	N	N	N
134	20230707	120647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	700	-6	5	-0.85	72422066	102683	73.15	710	723	698	917	495	706	705.30	0.99	0	-17265	724	715	709	700	694	712	697	292	211	500	490	1	1	58390046	409	-175.00	1.14	12	0.18	-4.00	614.00	916	20220816	-23.58	574	20220929	21.95	835	-16.17	20230530	633	10.58	20230526	916	-23.58	20220816	574	21.95	20220929	0.60	N	101400	500	291 억	576773	N	N	N	N
135	20230707	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	706	0	3	0.00	59217141	83866	59.75	710	723	698	917	495	706	706.09	0.99	0	-9821	724	715	709	700	694	712	697	292	211	500	490	1	1	58390046	412	-176.50	1.15	12	0.14	-4.00	614.00	916	20220816	-22.93	574	20220929	23.00	835	-15.45	20230530	633	11.53	20230526	916	-22.93	20220816	574	23.00	20220929	0.60	N	101400	500	291 억	576773	N	N	N	N
136	20230707	100641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	701	-5	5	-0.71	47101011	66565	47.42	710	723	699	917	495	706	707.59	0.99	0	-10104	724	715	709	700	694	712	697	292	211	500	490	1	1	58390046	409	-175.25	1.14	12	0.11	-4.00	614.00	916	20220816	-23.47	574	20220929	22.13	835	-16.05	20230530	633	10.74	20230526	916	-23.47	20220816	574	22.13	20220929	0.60	N	101400	500	291 억	576773	N	N	N	N
137	20230707	090642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	709	3	2	0.42	24923642	35015	24.95	710	723	706	917	495	706	711.80	0.99	0	-2419	724	715	709	700	694	712	697	292	211	500	490	1	1	58390046	414	-177.25	1.15	12	0.06	-4.00	614.00	916	20220816	-22.60	574	20220929	23.52	835	-15.09	20230530	633	12.01	20230526	916	-22.60	20220816	574	23.52	20220929	0.60	N	101400	500	291 억	576773	N	N	N	N
138	20230706	160641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	706	-1	5	-0.14	97404772	137998	97.18	707	718	703	919	495	707	705.84	1.11	0	-29121	738	722	713	697	688	718	693	275	212	500	490	1	1	55056716	389	-176.50	1.15	12	0.25	-4.00	614.00	919	20220705	-23.18	574	20220929	23.00	835	-15.45	20230530	633	11.53	20230526	916	-22.93	20220816	574	23.00	20220929	0.64	N	101400	500	275 억	608718	N	N	N	N
139	20230706	150642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	703	-4	5	-0.57	92992607	131739	92.77	707	718	703	919	495	707	705.89	1.11	0	-28163	738	722	713	697	688	718	693	275	212	500	490	1	1	55056716	387	-175.75	1.14	12	0.24	-4.00	614.00	919	20220705	-23.50	574	20220929	22.47	835	-15.81	20230530	633	11.06	20230526	916	-23.25	20220816	574	22.47	20220929	0.64	N	101400	500	275 억	608718	N	N	N	N
140	20230706	140643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	706	-1	5	-0.14	81254029	115110	81.06	707	718	703	919	495	707	705.88	1.11	0	-24367	738	722	713	697	688	718	693	275	212	500	490	1	1	55056716	389	-176.50	1.15	12	0.21	-4.00	614.00	919	20220705	-23.18	574	20220929	23.00	835	-15.45	20230530	633	11.53	20230526	916	-22.93	20220816	574	23.00	20220929	0.64	N	101400	500	275 억	608718	N	N	N	N
141	20230706	130642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	706	-1	5	-0.14	71931790	101888	71.75	707	718	703	919	495	707	705.99	1.11	0	-21566	738	722	713	697	688	718	693	275	212	500	490	1	1	55056716	389	-176.50	1.15	12	0.19	-4.00	614.00	919	20220705	-23.18	574	20220929	23.00	835	-15.45	20230530	633	11.53	20230526	916	-22.93	20220816	574	23.00	20220929	0.64	N	101400	500	275 억	608718	N	N	N	N
142	20230706	120640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	703	-4	5	-0.57	64014688	90669	63.85	707	718	703	919	495	707	706.03	1.11	0	-16896	738	722	713	697	688	718	693	275	212	500	490	1	1	55056716	387	-175.75	1.14	12	0.16	-4.00	614.00	919	20220705	-23.50	574	20220929	22.47	835	-15.81	20230530	633	11.06	20230526	916	-23.25	20220816	574	22.47	20220929	0.64	N	101400	500	275 억	608718	N	N	N	N
143	20230706	110646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	708	1	2	0.14	54324454	76949	54.19	707	718	703	919	495	707	705.98	1.11	0	-15096	738	722	713	697	688	718	693	275	212	500	490	1	1	55056716	390	-177.00	1.15	12	0.14	-4.00	614.00	919	20220705	-22.96	574	20220929	23.34	835	-15.21	20230530	633	11.85	20230526	916	-22.71	20220816	574	23.34	20220929	0.64	N	101400	500	275 억	608718	N	N	N	N
144	20230706	100641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	707	0	3	0.00	44482866	63010	44.37	707	718	703	919	495	707	705.97	1.11	0	-14241	738	722	713	697	688	718	693	275	212	500	490	1	1	55056716	389	-176.75	1.15	12	0.11	-4.00	614.00	919	20220705	-23.07	574	20220929	23.17	835	-15.33	20230530	633	11.69	20230526	916	-22.82	20220816	574	23.17	20220929	0.64	N	101400	500	275 억	608718	N	N	N	N
145	20230706	090641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	704	-3	5	-0.42	9728262	13759	9.69	707	718	704	919	495	707	707.05	1.11	0	-490	738	722	713	697	688	718	693	275	212	500	490	1	1	55056716	388	-176.00	1.15	12	0.02	-4.00	614.00	919	20220705	-23.39	574	20220929	22.65	835	-15.69	20230530	633	11.22	20230526	916	-23.14	20220816	574	22.65	20220929	0.64	N	101400	500	275 억	608718	N	N	N	N
146	20230705	160638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	707	-3	5	-0.42	98884723	139169	86.60	711	729	704	923	497	710	710.54	1.16	0	-28157	728	718	709	699	690	724	705	275	213	500	490	1	1	55056716	389	-176.75	1.15	12	0.25	-4.00	614.00	919	20220705	-23.07	574	20220929	23.17	835	-15.33	20230530	633	11.69	20230526	919	-23.07	20220705	574	23.17	20220929	0.64	N	101400	500	275 억	636875	N	N	N	N
147	20230705	150636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	709	-1	5	-0.14	97455163	137152	85.34	711	729	704	923	497	710	710.56	1.16	0	-28157	728	718	709	699	690	724	705	275	213	500	490	1	1	55056716	390	-177.25	1.15	12	0.25	-4.00	614.00	919	20220705	-22.85	574	20220929	23.52	835	-15.09	20230530	633	12.01	20230526	919	-22.85	20220705	574	23.52	20220929	0.64	N	101400	500	275 억	636875	N	N	N	N
148	20230705	140630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	710	0	3	0.00	90950320	127980	79.63	711	729	704	923	497	710	710.66	1.16	0	-24631	728	718	709	699	690	724	705	275	213	500	490	1	1	55056716	391	-177.50	1.16	12	0.23	-4.00	614.00	919	20220705	-22.74	574	20220929	23.69	835	-14.97	20230530	633	12.16	20230526	919	-22.74	20220705	574	23.69	20220929	0.64	N	101400	500	275 억	636875	N	N	N	N
149	20230705	130632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	709	-1	5	-0.14	76350800	107372	66.81	711	729	705	923	497	710	711.09	1.16	0	-21579	728	718	709	699	690	724	705	275	213	500	490	1	1	55056716	390	-177.25	1.15	12	0.20	-4.00	614.00	919	20220705	-22.85	574	20220929	23.52	835	-15.09	20230530	633	12.01	20230526	919	-22.85	20220705	574	23.52	20220929	0.64	N	101400	500	275 억	636875	N	N	N	N
150	20230705	120630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	708	-2	5	-0.28	59352359	83371	51.88	711	729	705	923	497	710	711.91	1.16	0	-16335	728	718	709	699	690	724	705	275	213	500	490	1	1	55056716	390	-177.00	1.15	12	0.15	-4.00	614.00	919	20220705	-22.96	574	20220929	23.34	835	-15.21	20230530	633	11.85	20230526	919	-22.96	20220705	574	23.34	20220929	0.64	N	101400	500	275 억	636875	N	N	N	N
151	20230705	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	707	-3	5	-0.42	48776340	68392	42.56	711	729	705	923	497	710	713.19	1.16	0	-11431	728	718	709	699	690	724	705	275	213	500	490	1	1	55056716	389	-176.75	1.15	12	0.12	-4.00	614.00	919	20220705	-23.07	574	20220929	23.17	835	-15.33	20230530	633	11.69	20230526	919	-23.07	20220705	574	23.17	20220929	0.64	N	101400	500	275 억	636875	N	N	N	N
152	20230705	100632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	709	-1	5	-0.14	35342173	49365	30.72	711	729	709	923	497	710	715.94	1.16	0	-2910	728	718	709	699	690	724	705	275	213	500	490	1	1	55056716	390	-177.25	1.15	12	0.09	-4.00	614.00	919	20220705	-22.85	574	20220929	23.52	835	-15.09	20230530	633	12.01	20230526	919	-22.85	20220705	574	23.52	20220929	0.64	N	101400	500	275 억	636875	N	N	N	N
153	20230705	090631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	713	3	2	0.42	23295599	32417	20.17	711	729	711	923	497	710	718.62	1.16	0	1889	728	718	709	699	690	724	705	275	213	500	490	1	1	55056716	393	-178.25	1.16	12	0.06	-4.00	614.00	919	20220705	-22.42	574	20220929	24.22	835	-14.61	20230530	633	12.64	20230526	919	-22.42	20220705	574	24.22	20220929	0.64	N	101400	500	275 억	636875	N	N	N	N
154	20230704	160629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	710	3	2	0.42	113671211	160443	92.72	708	719	700	919	495	707	708.48	1.17	0	-9327	735	721	706	692	677	728	699	275	212	500	490	1	1	55056716	391	-177.50	1.16	12	0.29	-4.00	614.00	919	20220705	-22.74	574	20220929	23.69	835	-14.97	20230530	633	12.16	20230526	919	-22.74	20220705	574	23.69	20220929	0.68	N	101400	500	275 억	646202	N	N	N	N
155	20230704	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	709	2	2	0.28	89697250	126477	73.09	708	719	703	919	495	707	709.20	1.17	0	-9814	735	721	706	692	677	728	699	275	212	500	490	1	1	55056716	390	-177.25	1.15	12	0.23	-4.00	614.00	919	20220705	-22.85	574	20220929	23.52	835	-15.09	20230530	633	12.01	20230526	919	-22.85	20220705	574	23.52	20220929	0.68	N	101400	500	275 억	646202	N	N	N	N
156	20230704	140628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	711	4	2	0.57	88180031	124334	71.85	708	719	703	919	495	707	709.22	1.17	0	-9830	735	721	706	692	677	728	699	275	212	500	490	1	1	55056716	391	-177.75	1.16	12	0.23	-4.00	614.00	919	20220705	-22.63	574	20220929	23.87	835	-14.85	20230530	633	12.32	20230526	919	-22.63	20220705	574	23.87	20220929	0.68	N	101400	500	275 억	646202	N	N	N	N
157	20230704	130617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	705	-2	5	-0.28	84297413	118839	68.67	708	719	703	919	495	707	709.34	1.17	0	-10981	735	721	706	692	677	728	699	275	212	500	490	1	1	55056716	388	-176.25	1.15	12	0.22	-4.00	614.00	919	20220705	-23.29	574	20220929	22.82	835	-15.57	20230530	633	11.37	20230526	919	-23.29	20220705	574	22.82	20220929	0.68	N	101400	500	275 억	646202	N	N	N	N
158	20230704	120624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	707	0	3	0.00	68646685	96707	55.88	708	719	703	919	495	707	709.84	1.17	0	-11280	735	721	706	692	677	728	699	275	212	500	490	1	1	55056716	389	-176.75	1.15	12	0.18	-4.00	614.00	919	20220705	-23.07	574	20220929	23.17	835	-15.33	20230530	633	11.69	20230526	919	-23.07	20220705	574	23.17	20220929	0.68	N	101400	500	275 억	646202	N	N	N	N
159	20230704	110620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	708	1	2	0.14	57185608	80489	46.51	708	719	707	919	495	707	710.48	1.17	0	-11328	735	721	706	692	677	728	699	275	212	500	490	1	1	55056716	390	-177.00	1.15	12	0.15	-4.00	614.00	919	20220705	-22.96	574	20220929	23.34	835	-15.21	20230530	633	11.85	20230526	919	-22.96	20220705	574	23.34	20220929	0.68	N	101400	500	275 억	646202	N	N	N	N
160	20230704	100617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	714	7	2	0.99	22155515	31121	17.98	708	719	708	919	495	707	711.92	1.17	0	-9746	735	721	706	692	677	728	699	275	212	500	490	1	1	55056716	393	-178.50	1.16	12	0.06	-4.00	614.00	919	20220705	-22.31	574	20220929	24.39	835	-14.49	20230530	633	12.80	20230526	919	-22.31	20220705	574	24.39	20220929	0.68	N	101400	500	275 억	646202	N	N	N	N
161	20230704	090616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	719	12	2	1.70	1719158	2408	1.39	708	719	708	919	495	707	713.94	1.17	0	-934	735	721	706	692	677	728	699	275	212	500	490	1	1	55056716	396	-179.75	1.17	12	0.00	-4.00	614.00	919	20220705	-21.76	574	20220929	25.26	835	-13.89	20230530	633	13.59	20230526	919	-21.76	20220705	574	25.26	20220929	0.68	N	101400	500	275 억	646202	N	N	N	N
162	20230703	160609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	707	3	2	0.43	122456046	173048	103.57	704	720	691	915	493	704	707.64	1.14	0	16944	716	709	700	693	684	713	697	275	211	500	490	1	1	55056716	389	-176.75	1.15	12	0.31	-4.00	614.00	919	20220705	-23.07	574	20220929	23.17	835	-15.33	20230530	633	11.69	20230526	919	-23.07	20220705	574	23.17	20220929	0.68	N	101400	500	275 억	626856	N	N	N	N
163	20230703	150616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	712	8	2	1.14	115620555	163407	97.80	704	720	691	915	493	704	707.56	1.14	0	17203	716	709	700	693	684	713	697	275	211	500	490	1	1	55056716	392	-178.00	1.16	12	0.30	-4.00	614.00	919	20220705	-22.52	574	20220929	24.04	835	-14.73	20230530	633	12.48	20230526	919	-22.52	20220705	574	24.04	20220929	0.68	N	101400	500	275 억	626856	N	N	N	N
164	20230703	140616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	711	7	2	0.99	110312047	155922	93.32	704	720	691	915	493	704	707.48	1.14	0	17027	716	709	700	693	684	713	697	275	211	500	490	1	1	55056716	391	-177.75	1.16	12	0.28	-4.00	614.00	919	20220705	-22.63	574	20220929	23.87	835	-14.85	20230530	633	12.32	20230526	919	-22.63	20220705	574	23.87	20220929	0.68	N	101400	500	275 억	626856	N	N	N	N
165	20230703	130610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	713	9	2	1.28	103309809	146129	87.46	704	720	691	915	493	704	706.98	1.14	0	16941	716	709	700	693	684	713	697	275	211	500	490	1	1	55056716	393	-178.25	1.16	12	0.27	-4.00	614.00	919	20220705	-22.42	574	20220929	24.22	835	-14.61	20230530	633	12.64	20230526	919	-22.42	20220705	574	24.22	20220929	0.68	N	101400	500	275 억	626856	N	N	N	N
166	20230703	120618	57	100.00	KOSDAQ	반도체	N	N	N	N	N	712	8	2	1.14	87004284	123136	73.70	704	720	691	915	493	704	706.57	1.14	0	13373	716	709	700	693	684	713	697	275	211	500	490	1	1	55056716	392	-178.00	1.16	12	0.22	-4.00	614.00	919	20220705	-22.52	574	20220929	24.04	835	-14.73	20230530	633	12.48	20230526	919	-22.52	20220705	574	24.04	20220929	0.68	N	101400	500	275 억	626856	N	N	N	N
167	20230703	110613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	711	7	2	0.99	77109550	109118	65.31	704	720	691	915	493	704	706.66	1.14	0	11607	716	709	700	693	684	713	697	275	211	500	490	1	1	55056716	391	-177.75	1.16	12	0.20	-4.00	614.00	919	20220705	-22.63	574	20220929	23.87	835	-14.85	20230530	633	12.32	20230526	919	-22.63	20220705	574	23.87	20220929	0.68	N	101400	500	275 억	626856	N	N	N	N
168	20230703	100603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	709	5	2	0.71	40313391	57384	34.34	704	720	691	915	493	704	702.52	1.14	0	2187	716	709	700	693	684	713	697	275	211	500	490	1	1	55056716	390	-177.25	1.15	12	0.10	-4.00	614.00	919	20220705	-22.85	574	20220929	23.52	835	-15.09	20230530	633	12.01	20230526	919	-22.85	20220705	574	23.52	20220929	0.68	N	101400	500	275 억	626856	N	N	N	N
169	20230703	090609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	691	-13	5	-1.85	10289034	14744	8.82	704	710	691	915	493	704	697.85	1.14	0	0	716	709	700	693	684	713	697	275	211	500	490	1	1	55056716	380	-172.75	1.13	12	0.03	-4.00	614.00	919	20220705	-24.81	574	20220929	20.38	835	-17.25	20230530	633	9.16	20230526	919	-24.81	20220705	574	20.38	20220929	0.68	N	101400	500	275 억	626856	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History