KissMeData/097800/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1780	49	2	2.83	1635220170	911240	173.70	1750	1825	1742	2250	1212	1731	1794.51	1.51	0	36461	1772	1751	1718	1697	1664	1762	1708	298	519	500	1100	1	1	59584496	1061	-59.33	1.39	12	1.53	-30.00	1278.00	2135	20230530	-16.63	1175	20221227	51.49	2135	-16.63	20230530	1180	50.85	20230102	2135	-16.63	20230530	1175	51.49	20221227	2.51	N	097800	500	297 억	898759	N	N	N	N
3	20230731	150733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1778	47	2	2.72	1598669913	890659	169.78	1750	1825	1742	2250	1212	1731	1794.93	1.51	0	29532	1772	1751	1718	1697	1664	1762	1708	298	519	500	1100	1	1	59584496	1059	-59.27	1.39	12	1.49	-30.00	1278.00	2135	20230530	-16.72	1175	20221227	51.32	2135	-16.72	20230530	1180	50.68	20230102	2135	-16.72	20230530	1175	51.32	20221227	2.51	N	097800	500	297 억	898759	N	N	N	N
4	20230731	140736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1785	54	2	3.12	1498911832	834631	159.10	1750	1825	1742	2250	1212	1731	1795.90	1.51	0	31908	1772	1751	1718	1697	1664	1762	1708	298	519	500	1100	1	1	59584496	1064	-59.50	1.40	12	1.40	-30.00	1278.00	2135	20230530	-16.39	1175	20221227	51.91	2135	-16.39	20230530	1180	51.27	20230102	2135	-16.39	20230530	1175	51.91	20221227	2.51	N	097800	500	297 억	898759	N	N	N	N
5	20230731	130736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1790	59	2	3.41	1402373220	780518	148.78	1750	1825	1742	2250	1212	1731	1796.72	1.51	0	36090	1772	1751	1718	1697	1664	1762	1708	298	519	500	1100	1	1	59584496	1067	-59.67	1.40	12	1.31	-30.00	1278.00	2135	20230530	-16.16	1175	20221227	52.34	2135	-16.16	20230530	1180	51.69	20230102	2135	-16.16	20230530	1175	52.34	20221227	2.51	N	097800	500	297 억	898759	N	N	N	N
6	20230731	120742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1805	74	2	4.27	1317630995	733343	139.79	1750	1825	1742	2250	1212	1731	1796.75	1.51	0	50840	1772	1751	1718	1697	1664	1762	1708	298	519	500	1100	1	1	59584496	1076	-60.17	1.41	12	1.23	-30.00	1278.00	2135	20230530	-15.46	1175	20221227	53.62	2135	-15.46	20230530	1180	52.97	20230102	2135	-15.46	20230530	1175	53.62	20221227	2.51	N	097800	500	297 억	898759	N	N	N	N
7	20230731	110746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	85	2	4.91	1207301316	672526	128.20	1750	1825	1742	2250	1212	1731	1795.17	1.51	0	46045	1772	1751	1718	1697	1664	1762	1708	298	519	500	1100	1	1	59584496	1082	-60.53	1.42	12	1.13	-30.00	1278.00	2135	20230530	-14.94	1175	20221227	54.55	2135	-14.94	20230530	1180	53.90	20230102	2135	-14.94	20230530	1175	54.55	20221227	2.51	N	097800	500	297 억	898759	N	N	N	N
8	20230731	100740	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1807	76	2	4.39	1013724711	565118	107.72	1750	1825	1742	2250	1212	1731	1793.83	1.51	0	46199	1772	1751	1718	1697	1664	1762	1708	298	519	500	1100	1	1	59584496	1077	-60.23	1.41	12	0.95	-30.00	1278.00	2135	20230530	-15.36	1175	20221227	53.79	2135	-15.36	20230530	1180	53.14	20230102	2135	-15.36	20230530	1175	53.79	20221227	2.51	N	097800	500	297 억	898759	N	N	N	N
9	20230731	090734	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1742	11	2	0.64	36326905	20763	3.96	1750	1750	1742	2250	1212	1731	1749.60	1.51	0	-5289	1772	1751	1718	1697	1664	1762	1708	298	519	500	1100	1	1	59584496	1038	-58.07	1.36	12	0.03	-30.00	1278.00	2135	20230530	-18.41	1175	20221227	48.26	2135	-18.41	20230530	1180	47.63	20230102	2135	-18.41	20230530	1175	48.26	20221227	2.51	N	097800	500	297 억	898759	N	N	N	N
10	20230728	160736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	50	2	2.97	899784053	524505	93.15	1718	1739	1685	2185	1177	1681	1715.40	1.43	0	44519	1771	1725	1659	1613	1547	1749	1637	298	504	500	1070	1	1	59584496	1031	-57.70	1.35	12	0.88	-30.00	1278.00	2135	20230530	-18.92	1175	20221227	47.32	2135	-18.92	20230530	1180	46.69	20230102	2135	-18.92	20230530	1175	47.32	20221227	2.55	N	097800	500	297 억	854194	N	N	N	N
11	20230728	150736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	50	2	2.97	866580267	505291	89.74	1718	1739	1685	2185	1177	1681	1715.03	1.43	0	39210	1771	1725	1659	1613	1547	1749	1637	298	504	500	1070	1	1	59584496	1031	-57.70	1.35	12	0.85	-30.00	1278.00	2135	20230530	-18.92	1175	20221227	47.32	2135	-18.92	20230530	1180	46.69	20230102	2135	-18.92	20230530	1175	47.32	20221227	2.55	N	097800	500	297 억	854194	N	N	N	N
12	20230728	140733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	40	2	2.38	749219158	437281	77.66	1718	1739	1685	2185	1177	1681	1713.37	1.43	0	4366	1771	1725	1659	1613	1547	1749	1637	298	504	500	1070	1	1	59584496	1025	-57.37	1.35	12	0.73	-30.00	1278.00	2135	20230530	-19.39	1175	20221227	46.47	2135	-19.39	20230530	1180	45.85	20230102	2135	-19.39	20230530	1175	46.47	20221227	2.55	N	097800	500	297 억	854194	N	N	N	N
13	20230728	130735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1718	37	2	2.20	668679522	390351	69.32	1718	1739	1685	2185	1177	1681	1713.04	1.43	0	-1766	1771	1725	1659	1613	1547	1749	1637	298	504	500	1070	1	1	59584496	1024	-57.27	1.34	12	0.66	-30.00	1278.00	2135	20230530	-19.53	1175	20221227	46.21	2135	-19.53	20230530	1180	45.59	20230102	2135	-19.53	20230530	1175	46.21	20221227	2.55	N	097800	500	297 억	854194	N	N	N	N
14	20230728	120733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	39	2	2.32	576415482	336700	59.79	1718	1739	1685	2185	1177	1681	1711.97	1.43	0	-7899	1771	1725	1659	1613	1547	1749	1637	298	504	500	1070	1	1	59584496	1025	-57.33	1.35	12	0.57	-30.00	1278.00	2135	20230530	-19.44	1175	20221227	46.38	2135	-19.44	20230530	1180	45.76	20230102	2135	-19.44	20230530	1175	46.38	20221227	2.55	N	097800	500	297 억	854194	N	N	N	N
15	20230728	110739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1702	21	2	1.25	465025567	271698	48.25	1718	1739	1685	2185	1177	1681	1711.58	1.43	0	-27202	1771	1725	1659	1613	1547	1749	1637	298	504	500	1070	1	1	59584496	1014	-56.73	1.33	12	0.46	-30.00	1278.00	2135	20230530	-20.28	1175	20221227	44.85	2135	-20.28	20230530	1180	44.24	20230102	2135	-20.28	20230530	1175	44.85	20221227	2.55	N	097800	500	297 억	854194	N	N	N	N
16	20230728	100730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1704	23	2	1.37	398793173	232825	41.35	1718	1739	1685	2185	1177	1681	1712.87	1.43	0	-10483	1771	1725	1659	1613	1547	1749	1637	298	504	500	1070	1	1	59584496	1015	-56.80	1.33	12	0.39	-30.00	1278.00	2135	20230530	-20.19	1175	20221227	45.02	2135	-20.19	20230530	1180	44.41	20230102	2135	-20.19	20230530	1175	45.02	20221227	2.55	N	097800	500	297 억	854194	N	N	N	N
17	20230728	090738	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1714	33	2	1.96	149775916	87003	15.45	1718	1739	1693	2185	1177	1681	1721.60	1.43	0	-10148	1771	1725	1659	1613	1547	1749	1637	298	504	500	1070	1	1	59584496	1021	-57.13	1.34	12	0.15	-30.00	1278.00	2135	20230530	-19.72	1175	20221227	45.87	2135	-19.72	20230530	1180	45.25	20230102	2135	-19.72	20230530	1175	45.87	20221227	2.55	N	097800	500	297 억	854194	N	N	N	N
18	20230727	160731	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1681	90	2	5.66	935573488	559496	60.09	1593	1705	1593	2065	1114	1591	1672.02	1.20	25405	135256	1740	1665	1609	1534	1478	1637	1506	298	475	500	1010	1	1	59584496	1002	-56.03	1.32	12	0.94	-30.00	1278.00	2135	20230530	-21.26	1175	20221227	43.06	2135	-21.26	20230530	1180	42.46	20230102	2135	-21.26	20230530	1175	43.06	20221227	2.59	N	097800	500	297 억	716905	N	N	N	N
19	20230727	150733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1688	97	2	6.10	882110624	527669	56.67	1593	1705	1593	2065	1114	1591	1671.71	1.20	25405	141282	1740	1665	1609	1534	1478	1637	1506	298	475	500	1010	1	1	59584496	1006	-56.27	1.32	12	0.89	-30.00	1278.00	2135	20230530	-20.94	1175	20221227	43.66	2135	-20.94	20230530	1180	43.05	20230102	2135	-20.94	20230530	1175	43.66	20221227	2.59	N	097800	500	297 억	716905	N	N	N	N
20	20230727	140729	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1692	101	2	6.35	727810930	436779	46.91	1593	1696	1593	2065	1114	1591	1666.31	1.20	25405	109225	1740	1665	1609	1534	1478	1637	1506	298	475	500	1010	1	1	59584496	1008	-56.40	1.32	12	0.73	-30.00	1278.00	2135	20230530	-20.75	1175	20221227	44.00	2135	-20.75	20230530	1180	43.39	20230102	2135	-20.75	20230530	1175	44.00	20221227	2.59	N	097800	500	297 억	716905	N	N	N	N
21	20230727	130728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	89	2	5.59	634847480	381522	40.98	1593	1696	1593	2065	1114	1591	1663.99	1.20	25405	83192	1740	1665	1609	1534	1478	1637	1506	298	475	500	1010	1	1	59584496	1001	-56.00	1.31	12	0.64	-30.00	1278.00	2135	20230530	-21.31	1175	20221227	42.98	2135	-21.31	20230530	1180	42.37	20230102	2135	-21.31	20230530	1175	42.98	20221227	2.59	N	097800	500	297 억	716905	N	N	N	N
22	20230727	120730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	85	2	5.34	534014274	320907	34.47	1593	1696	1593	2065	1114	1591	1664.08	1.20	25405	59708	1740	1665	1609	1534	1478	1637	1506	298	475	500	1010	1	1	59584496	999	-55.87	1.31	12	0.54	-30.00	1278.00	2135	20230530	-21.50	1175	20221227	42.64	2135	-21.50	20230530	1180	42.03	20230102	2135	-21.50	20230530	1175	42.64	20221227	2.59	N	097800	500	297 억	716905	N	N	N	N
23	20230727	110733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1696	105	2	6.60	484633407	291451	31.30	1593	1696	1593	2065	1114	1591	1662.83	1.20	25405	56917	1740	1665	1609	1534	1478	1637	1506	298	475	500	1010	1	1	59584496	1011	-56.53	1.33	12	0.49	-30.00	1278.00	2135	20230530	-20.56	1175	20221227	44.34	2135	-20.56	20230530	1180	43.73	20230102	2135	-20.56	20230530	1175	44.34	20221227	2.59	N	097800	500	297 억	716905	N	N	N	N
24	20230727	100730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	54	2	3.39	263842153	159698	17.15	1593	1680	1593	2065	1114	1591	1652.13	1.20	25405	-4796	1740	1665	1609	1534	1478	1637	1506	298	475	500	1010	1	1	59584496	980	-54.83	1.29	12	0.27	-30.00	1278.00	2135	20230530	-22.95	1175	20221227	40.00	2135	-22.95	20230530	1180	39.41	20230102	2135	-22.95	20230530	1175	40.00	20221227	2.59	N	097800	500	297 억	716905	N	N	N	N
25	20230727	090728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	54	2	3.39	51331533	31647	3.40	1593	1646	1593	2065	1114	1591	1622.00	1.20	25405	18622	1740	1665	1609	1534	1478	1637	1506	298	475	500	1010	1	1	59584496	980	-54.83	1.29	12	0.05	-30.00	1278.00	2135	20230530	-22.95	1175	20221227	40.00	2135	-22.95	20230530	1180	39.41	20230102	2135	-22.95	20230530	1175	40.00	20221227	2.59	N	097800	500	297 억	716905	N	N	N	N
26	20230726	160727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1591	-70	5	-4.21	1483619377	927960	101.54	1662	1684	1553	2155	1163	1661	1598.78	1.16	0	25473	1869	1764	1682	1577	1495	1724	1537	298	496	500	1060	1	1	59584496	948	-53.03	1.24	12	1.56	-30.00	1278.00	2135	20230530	-25.48	1175	20221227	35.40	2135	-25.48	20230530	1180	34.83	20230102	2135	-25.48	20230530	1175	35.40	20221227	2.60	N	097800	500	297 억	691500	N	N	N	N
27	20230726	150732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	-66	5	-3.97	1433281396	896320	98.08	1662	1684	1553	2155	1163	1661	1599.03	1.16	0	23415	1869	1764	1682	1577	1495	1724	1537	298	496	500	1060	1	1	59584496	950	-53.17	1.25	12	1.50	-30.00	1278.00	2135	20230530	-25.29	1175	20221227	35.74	2135	-25.29	20230530	1180	35.17	20230102	2135	-25.29	20230530	1175	35.74	20221227	2.60	N	097800	500	297 억	691500	N	N	N	N
28	20230726	140726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1559	-102	5	-6.14	1262224865	788339	86.27	1662	1684	1553	2155	1163	1661	1601.07	1.16	0	46070	1869	1764	1682	1577	1495	1724	1537	298	496	500	1060	1	1	59584496	929	-51.97	1.22	12	1.32	-30.00	1278.00	2135	20230530	-26.98	1175	20221227	32.68	2135	-26.98	20230530	1180	32.12	20230102	2135	-26.98	20230530	1175	32.68	20221227	2.60	N	097800	500	297 억	691500	N	N	N	N
29	20230726	130725	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1574	-87	5	-5.24	1027971694	639598	69.99	1662	1684	1560	2155	1163	1661	1607.17	1.16	0	51836	1869	1764	1682	1577	1495	1724	1537	298	496	500	1060	1	1	59584496	938	-52.47	1.23	12	1.07	-30.00	1278.00	2135	20230530	-26.28	1175	20221227	33.96	2135	-26.28	20230530	1180	33.39	20230102	2135	-26.28	20230530	1175	33.96	20221227	2.60	N	097800	500	297 억	691500	N	N	N	N
30	20230726	120727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	-68	5	-4.09	863984668	535710	58.62	1662	1684	1560	2155	1163	1661	1612.73	1.16	0	69240	1869	1764	1682	1577	1495	1724	1537	298	496	500	1060	1	1	59584496	949	-53.10	1.25	12	0.90	-30.00	1278.00	2135	20230530	-25.39	1175	20221227	35.57	2135	-25.39	20230530	1180	35.00	20230102	2135	-25.39	20230530	1175	35.57	20221227	2.60	N	097800	500	297 억	691500	N	N	N	N
31	20230726	110721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1615	-46	5	-2.77	701936841	434809	47.58	1662	1684	1560	2155	1163	1661	1614.29	1.16	0	60454	1869	1764	1682	1577	1495	1724	1537	298	496	500	1060	1	1	59584496	962	-53.83	1.26	12	0.73	-30.00	1278.00	2135	20230530	-24.36	1175	20221227	37.45	2135	-24.36	20230530	1180	36.86	20230102	2135	-24.36	20230530	1175	37.45	20221227	2.60	N	097800	500	297 억	691500	N	N	N	N
32	20230726	100728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1610	-51	5	-3.07	403409003	245982	26.92	1662	1684	1603	2155	1163	1661	1639.94	1.16	0	-8693	1869	1764	1682	1577	1495	1724	1537	298	496	500	1060	1	1	59584496	959	-53.67	1.26	12	0.41	-30.00	1278.00	2135	20230530	-24.59	1175	20221227	37.02	2135	-24.59	20230530	1180	36.44	20230102	2135	-24.59	20230530	1175	37.02	20221227	2.60	N	097800	500	297 억	691500	N	N	N	N
33	20230726	090722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	-5	5	-0.30	80125943	48028	5.26	1662	1684	1656	2155	1163	1661	1668.41	1.16	0	-12743	1869	1764	1682	1577	1495	1724	1537	298	496	500	1060	1	1	59584496	987	-55.20	1.30	12	0.08	-30.00	1278.00	2135	20230530	-22.44	1175	20221227	40.94	2135	-22.44	20230530	1180	40.34	20230102	2135	-22.44	20230530	1175	40.94	20221227	2.60	N	097800	500	297 억	691500	N	N	N	N
34	20230725	160721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1661	-76	5	-4.38	1552501544	909368	162.88	1734	1787	1600	2255	1216	1737	1707.43	1.44	0	-163128	1813	1775	1734	1696	1655	1754	1675	298	519	500	1110	1	1	59584496	990	-55.37	1.30	12	1.53	-30.00	1278.00	2135	20230530	-22.20	1175	20221227	41.36	2135	-22.20	20230530	1180	40.76	20230102	2135	-22.20	20230530	1175	41.36	20221227	2.60	N	097800	500	297 억	856198	N	N	N	N
35	20230725	150714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1686	-51	5	-2.94	1345597297	785130	140.63	1734	1787	1680	2255	1216	1737	1713.85	1.44	0	-164817	1813	1775	1734	1696	1655	1754	1675	298	519	500	1110	1	1	59584496	1005	-56.20	1.32	12	1.32	-30.00	1278.00	2135	20230530	-21.03	1175	20221227	43.49	2135	-21.03	20230530	1180	42.88	20230102	2135	-21.03	20230530	1175	43.49	20221227	2.60	N	097800	500	297 억	856198	N	N	N	N
36	20230725	140713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1697	-40	5	-2.30	1107585914	644217	115.39	1734	1787	1688	2255	1216	1737	1719.27	1.44	0	-150982	1813	1775	1734	1696	1655	1754	1675	298	519	500	1110	1	1	59584496	1011	-56.57	1.33	12	1.08	-30.00	1278.00	2135	20230530	-20.52	1175	20221227	44.43	2135	-20.52	20230530	1180	43.81	20230102	2135	-20.52	20230530	1175	44.43	20221227	2.60	N	097800	500	297 억	856198	N	N	N	N
37	20230725	130721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	-30	5	-1.73	999910191	580793	104.03	1734	1787	1688	2255	1216	1737	1721.63	1.44	0	-123000	1813	1775	1734	1696	1655	1754	1675	298	519	500	1110	1	1	59584496	1017	-56.90	1.34	12	0.97	-30.00	1278.00	2135	20230530	-20.05	1175	20221227	45.28	2135	-20.05	20230530	1180	44.66	20230102	2135	-20.05	20230530	1175	45.28	20221227	2.60	N	097800	500	297 억	856198	N	N	N	N
38	20230725	120720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	-44	5	-2.53	790578016	457137	81.88	1734	1787	1692	2255	1216	1737	1729.41	1.44	0	-115174	1813	1775	1734	1696	1655	1754	1675	298	519	500	1110	1	1	59584496	1009	-56.43	1.32	12	0.77	-30.00	1278.00	2135	20230530	-20.70	1175	20221227	44.09	2135	-20.70	20230530	1180	43.47	20230102	2135	-20.70	20230530	1175	44.09	20221227	2.60	N	097800	500	297 억	856198	N	N	N	N
39	20230725	110719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1709	-28	5	-1.61	581164934	333891	59.80	1734	1787	1702	2255	1216	1737	1740.58	1.44	0	-58895	1813	1775	1734	1696	1655	1754	1675	298	519	500	1110	1	1	59584496	1018	-56.97	1.34	12	0.56	-30.00	1278.00	2135	20230530	-19.95	1175	20221227	45.45	2135	-19.95	20230530	1180	44.83	20230102	2135	-19.95	20230530	1175	45.45	20221227	2.60	N	097800	500	297 억	856198	N	N	N	N
40	20230725	100717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1747	10	2	0.58	402689361	230170	41.23	1734	1787	1712	2255	1216	1737	1749.53	1.44	0	-14194	1813	1775	1734	1696	1655	1754	1675	298	519	500	1110	1	1	59584496	1041	-58.23	1.37	12	0.39	-30.00	1278.00	2135	20230530	-18.17	1175	20221227	48.68	2135	-18.17	20230530	1180	48.05	20230102	2135	-18.17	20230530	1175	48.68	20221227	2.60	N	097800	500	297 억	856198	N	N	N	N
41	20230725	090717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1714	-23	5	-1.32	62905970	36352	6.51	1734	1755	1712	2255	1216	1737	1730.47	1.44	0	3075	1813	1775	1734	1696	1655	1754	1675	298	519	500	1110	1	1	59584496	1021	-57.13	1.34	12	0.06	-30.00	1278.00	2135	20230530	-19.72	1175	20221227	45.87	2135	-19.72	20230530	1180	45.25	20230102	2135	-19.72	20230530	1175	45.87	20221227	2.60	N	097800	500	297 억	856198	N	N	N	N
42	20230724	160720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	-1	5	-0.06	955793359	556526	71.84	1748	1772	1693	2255	1217	1738	1717.42	1.42	0	9445	1807	1772	1755	1720	1703	1764	1712	298	519	500	1110	1	1	59584496	1035	-57.90	1.36	12	0.93	-30.00	1278.00	2135	20230530	-18.64	1175	20221227	47.83	2135	-18.64	20230530	1180	47.20	20230102	2135	-18.64	20230530	1175	47.83	20221227	2.59	N	097800	500	297 억	846301	N	N	N	N
43	20230724	150716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1732	-6	5	-0.35	923150262	537714	69.41	1748	1772	1693	2255	1217	1738	1716.81	1.42	0	6810	1807	1772	1755	1720	1703	1764	1712	298	519	500	1110	1	1	59584496	1032	-57.73	1.36	12	0.90	-30.00	1278.00	2135	20230530	-18.88	1175	20221227	47.40	2135	-18.88	20230530	1180	46.78	20230102	2135	-18.88	20230530	1175	47.40	20221227	2.59	N	097800	500	297 억	846301	N	N	N	N
44	20230724	140713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	-8	5	-0.46	880836501	513293	66.26	1748	1772	1693	2255	1217	1738	1716.05	1.42	0	-199	1807	1772	1755	1720	1703	1764	1712	298	519	500	1110	1	1	59584496	1031	-57.67	1.35	12	0.86	-30.00	1278.00	2135	20230530	-18.97	1175	20221227	47.23	2135	-18.97	20230530	1180	46.61	20230102	2135	-18.97	20230530	1175	47.23	20221227	2.59	N	097800	500	297 억	846301	N	N	N	N
45	20230724	130715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	-23	5	-1.32	833885196	485990	62.73	1748	1772	1693	2255	1217	1738	1715.85	1.42	0	-14462	1807	1772	1755	1720	1703	1764	1712	298	519	500	1110	1	1	59584496	1022	-57.17	1.34	12	0.82	-30.00	1278.00	2135	20230530	-19.67	1175	20221227	45.96	2135	-19.67	20230530	1180	45.34	20230102	2135	-19.67	20230530	1175	45.96	20221227	2.59	N	097800	500	297 억	846301	N	N	N	N
46	20230724	120715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1711	-27	5	-1.55	725309980	422213	54.50	1748	1772	1693	2255	1217	1738	1717.88	1.42	0	-17157	1807	1772	1755	1720	1703	1764	1712	298	519	500	1110	1	1	59584496	1019	-57.03	1.34	12	0.71	-30.00	1278.00	2135	20230530	-19.86	1175	20221227	45.62	2135	-19.86	20230530	1180	45.00	20230102	2135	-19.86	20230530	1175	45.62	20221227	2.59	N	097800	500	297 억	846301	N	N	N	N
47	20230724	110719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1719	-19	5	-1.09	564228071	327746	42.31	1748	1772	1693	2255	1217	1738	1721.54	1.42	0	-16318	1807	1772	1755	1720	1703	1764	1712	298	519	500	1110	1	1	59584496	1024	-57.30	1.35	12	0.55	-30.00	1278.00	2135	20230530	-19.48	1175	20221227	46.30	2135	-19.48	20230530	1180	45.68	20230102	2135	-19.48	20230530	1175	46.30	20221227	2.59	N	097800	500	297 억	846301	N	N	N	N
48	20230724	100712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1734	-4	5	-0.23	419593639	244397	31.55	1748	1772	1693	2255	1217	1738	1716.85	1.42	0	-972	1807	1772	1755	1720	1703	1764	1712	298	519	500	1110	1	1	59584496	1033	-57.80	1.36	12	0.41	-30.00	1278.00	2135	20230530	-18.78	1175	20221227	47.57	2135	-18.78	20230530	1180	46.95	20230102	2135	-18.78	20230530	1175	47.57	20221227	2.59	N	097800	500	297 억	846301	N	N	N	N
49	20230724	090715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1700	-38	5	-2.19	178632233	104029	13.43	1748	1772	1693	2255	1217	1738	1717.14	1.42	0	-27600	1807	1772	1755	1720	1703	1764	1712	298	519	500	1110	1	1	59584496	1013	-56.67	1.33	12	0.17	-30.00	1278.00	2135	20230530	-20.37	1175	20221227	44.68	2135	-20.37	20230530	1180	44.07	20230102	2135	-20.37	20230530	1175	44.68	20221227	2.59	N	097800	500	297 억	846301	N	N	N	N
50	20230721	160709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1738	-64	5	-3.55	1350687088	770810	134.96	1790	1790	1738	2340	1262	1802	1752.34	1.96	0	-325571	1856	1829	1800	1773	1744	1842	1786	298	539	500	1150	1	1	59584496	1036	-57.93	1.36	12	1.29	-30.00	1278.00	2135	20230530	-18.59	1175	20221227	47.91	2135	-18.59	20230530	1180	47.29	20230102	2135	-18.59	20230530	1175	47.91	20221227	2.74	N	097800	500	297 억	1167949	N	N	N	N
51	20230721	150712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	-62	5	-3.44	1265636047	721911	126.40	1790	1790	1739	2340	1262	1802	1753.13	1.96	0	-313999	1856	1829	1800	1773	1744	1842	1786	298	539	500	1150	1	1	59584496	1037	-58.00	1.36	12	1.21	-30.00	1278.00	2135	20230530	-18.50	1175	20221227	48.09	2135	-18.50	20230530	1180	47.46	20230102	2135	-18.50	20230530	1175	48.09	20221227	2.74	N	097800	500	297 억	1167949	N	N	N	N
52	20230721	140709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	-57	5	-3.16	1051231509	598905	104.86	1790	1790	1741	2340	1262	1802	1755.20	1.96	0	-249048	1856	1829	1800	1773	1744	1842	1786	298	539	500	1150	1	1	59584496	1040	-58.17	1.37	12	1.01	-30.00	1278.00	2135	20230530	-18.27	1175	20221227	48.51	2135	-18.27	20230530	1180	47.88	20230102	2135	-18.27	20230530	1175	48.51	20221227	2.74	N	097800	500	297 억	1167949	N	N	N	N
53	20230721	130711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1746	-56	5	-3.11	888192001	505839	88.57	1790	1790	1741	2340	1262	1802	1755.81	1.96	0	-201798	1856	1829	1800	1773	1744	1842	1786	298	539	500	1150	1	1	59584496	1040	-58.20	1.37	12	0.85	-30.00	1278.00	2135	20230530	-18.22	1175	20221227	48.60	2135	-18.22	20230530	1180	47.97	20230102	2135	-18.22	20230530	1175	48.60	20221227	2.74	N	097800	500	297 억	1167949	N	N	N	N
54	20230721	120719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	-52	5	-2.89	752910187	428371	75.00	1790	1790	1741	2340	1262	1802	1757.54	1.96	0	-167422	1856	1829	1800	1773	1744	1842	1786	298	539	500	1150	1	1	59584496	1043	-58.33	1.37	12	0.72	-30.00	1278.00	2135	20230530	-18.03	1175	20221227	48.94	2135	-18.03	20230530	1180	48.31	20230102	2135	-18.03	20230530	1175	48.94	20221227	2.74	N	097800	500	297 억	1167949	N	N	N	N
55	20230721	110714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1752	-50	5	-2.77	686846474	390643	68.40	1790	1790	1741	2340	1262	1802	1758.17	1.96	0	-159345	1856	1829	1800	1773	1744	1842	1786	298	539	500	1150	1	1	59584496	1044	-58.40	1.37	12	0.66	-30.00	1278.00	2135	20230530	-17.94	1175	20221227	49.11	2135	-17.94	20230530	1180	48.47	20230102	2135	-17.94	20230530	1175	49.11	20221227	2.74	N	097800	500	297 억	1167949	N	N	N	N
56	20230721	100714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	-40	5	-2.22	374175193	212009	37.12	1790	1790	1748	2340	1262	1802	1764.78	1.96	0	-64603	1856	1829	1800	1773	1744	1842	1786	298	539	500	1150	1	1	59584496	1050	-58.73	1.38	12	0.36	-30.00	1278.00	2135	20230530	-17.47	1175	20221227	49.96	2135	-17.47	20230530	1180	49.32	20230102	2135	-17.47	20230530	1175	49.96	20221227	2.74	N	097800	500	297 억	1167949	N	N	N	N
57	20230721	090714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1771	-31	5	-1.72	120036754	68049	11.91	1790	1790	1748	2340	1262	1802	1763.58	1.96	0	-19768	1856	1829	1800	1773	1744	1842	1786	298	539	500	1150	1	1	59584496	1055	-59.03	1.39	12	0.11	-30.00	1278.00	2135	20230530	-17.05	1175	20221227	50.72	2135	-17.05	20230530	1180	50.08	20230102	2135	-17.05	20230530	1175	50.72	20221227	2.74	N	097800	500	297 억	1167949	N	N	N	N
58	20230720	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1802	1	2	0.06	1020682345	568314	51.53	1800	1827	1771	2340	1261	1801	1795.98	1.93	0	11656	1878	1839	1815	1776	1752	1827	1764	298	539	500	1150	1	1	59584496	1074	-60.07	1.41	12	0.95	-30.00	1278.00	2135	20230530	-15.60	1175	20221227	53.36	2135	-15.60	20230530	1180	52.71	20230102	2135	-15.60	20230530	1175	53.36	20221227	2.53	N	097800	500	297 억	1152422	N	N	N	N
59	20230720	150708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1801	0	3	0.00	922841405	514033	46.61	1800	1827	1771	2340	1261	1801	1795.30	1.93	0	-17130	1878	1839	1815	1776	1752	1827	1764	298	539	500	1150	1	1	59584496	1073	-60.03	1.41	12	0.86	-30.00	1278.00	2135	20230530	-15.64	1175	20221227	53.28	2135	-15.64	20230530	1180	52.63	20230102	2135	-15.64	20230530	1175	53.28	20221227	2.53	N	097800	500	297 억	1152422	N	N	N	N
60	20230720	140706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1821	20	2	1.11	761129761	424552	38.49	1800	1827	1771	2340	1261	1801	1792.78	1.93	0	-14214	1878	1839	1815	1776	1752	1827	1764	298	539	500	1150	1	1	59584496	1085	-60.70	1.42	12	0.71	-30.00	1278.00	2135	20230530	-14.71	1175	20221227	54.98	2135	-14.71	20230530	1180	54.32	20230102	2135	-14.71	20230530	1175	54.98	20221227	2.53	N	097800	500	297 억	1152422	N	N	N	N
61	20230720	130706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1808	7	2	0.39	569800913	318940	28.92	1800	1808	1771	2340	1261	1801	1786.55	1.93	0	-40884	1878	1839	1815	1776	1752	1827	1764	298	539	500	1150	1	1	59584496	1077	-60.27	1.41	12	0.54	-30.00	1278.00	2135	20230530	-15.32	1175	20221227	53.87	2135	-15.32	20230530	1180	53.22	20230102	2135	-15.32	20230530	1175	53.87	20221227	2.53	N	097800	500	297 억	1152422	N	N	N	N
62	20230720	120712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1791	-10	5	-0.56	475134787	266114	24.13	1800	1808	1771	2340	1261	1801	1785.46	1.93	0	-60525	1878	1839	1815	1776	1752	1827	1764	298	539	500	1150	1	1	59584496	1067	-59.70	1.40	12	0.45	-30.00	1278.00	2135	20230530	-16.11	1175	20221227	52.43	2135	-16.11	20230530	1180	51.78	20230102	2135	-16.11	20230530	1175	52.43	20221227	2.53	N	097800	500	297 억	1152422	N	N	N	N
63	20230720	110710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1791	-10	5	-0.56	408691148	229011	20.76	1800	1808	1771	2340	1261	1801	1784.59	1.93	0	-52672	1878	1839	1815	1776	1752	1827	1764	298	539	500	1150	1	1	59584496	1067	-59.70	1.40	12	0.38	-30.00	1278.00	2135	20230530	-16.11	1175	20221227	52.43	2135	-16.11	20230530	1180	51.78	20230102	2135	-16.11	20230530	1175	52.43	20221227	2.53	N	097800	500	297 억	1152422	N	N	N	N
64	20230720	100703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	-22	5	-1.22	338169299	189447	17.18	1800	1808	1771	2340	1261	1801	1785.03	1.93	0	-51205	1878	1839	1815	1776	1752	1827	1764	298	539	500	1150	1	1	59584496	1060	-59.30	1.39	12	0.32	-30.00	1278.00	2135	20230530	-16.67	1175	20221227	51.40	2135	-16.67	20230530	1180	50.76	20230102	2135	-16.67	20230530	1175	51.40	20221227	2.53	N	097800	500	297 억	1152422	N	N	N	N
65	20230720	090703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	3	2	0.17	32949818	18354	1.66	1800	1804	1792	2340	1261	1801	1795.24	1.93	0	-2476	1878	1839	1815	1776	1752	1827	1764	298	539	500	1150	1	1	59584496	1075	-60.13	1.41	12	0.03	-30.00	1278.00	2135	20230530	-15.50	1175	20221227	53.53	2135	-15.50	20230530	1180	52.88	20230102	2135	-15.50	20230530	1175	53.53	20221227	2.53	N	097800	500	297 억	1152422	N	N	N	N
66	20230719	160716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1801	-30	5	-1.64	1994259601	1101011	71.01	1831	1854	1791	2380	1282	1831	1811.33	1.92	0	7288	1954	1892	1855	1793	1756	1874	1775	298	549	500	1170	1	1	59584496	1073	-60.03	1.41	12	1.85	-30.00	1278.00	2135	20230530	-15.64	1175	20221227	53.28	2135	-15.64	20230530	1180	52.63	20230102	2135	-15.64	20230530	1175	53.28	20221227	2.79	N	097800	500	297 억	1141448	N	N	N	N
67	20230719	150716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1805	-26	5	-1.42	1912133908	1055454	68.07	1831	1854	1791	2380	1282	1831	1811.67	1.92	0	1913	1954	1892	1855	1793	1756	1874	1775	298	549	500	1170	1	1	59584496	1076	-60.17	1.41	12	1.77	-30.00	1278.00	2135	20230530	-15.46	1175	20221227	53.62	2135	-15.46	20230530	1180	52.97	20230102	2135	-15.46	20230530	1175	53.62	20221227	2.79	N	097800	500	297 억	1141448	N	N	N	N
68	20230719	140718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1809	-22	5	-1.20	1818271778	1003506	64.72	1831	1854	1791	2380	1282	1831	1811.92	1.92	0	10640	1954	1892	1855	1793	1756	1874	1775	298	549	500	1170	1	1	59584496	1078	-60.30	1.42	12	1.68	-30.00	1278.00	2135	20230530	-15.27	1175	20221227	53.96	2135	-15.27	20230530	1180	53.31	20230102	2135	-15.27	20230530	1175	53.96	20221227	2.79	N	097800	500	297 억	1141448	N	N	N	N
69	20230719	130710	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1803	-28	5	-1.53	1252286057	688838	44.43	1831	1854	1801	2380	1282	1831	1817.97	1.92	0	-85658	1954	1892	1855	1793	1756	1874	1775	298	549	500	1170	1	1	59584496	1074	-60.10	1.41	12	1.16	-30.00	1278.00	2135	20230530	-15.55	1175	20221227	53.45	2135	-15.55	20230530	1180	52.80	20230102	2135	-15.55	20230530	1175	53.45	20221227	2.79	N	097800	500	297 억	1141448	N	N	N	N
70	20230719	120718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	-27	5	-1.47	1150656409	632566	40.80	1831	1854	1801	2380	1282	1831	1819.03	1.92	0	-88919	1954	1892	1855	1793	1756	1874	1775	298	549	500	1170	1	1	59584496	1075	-60.13	1.41	12	1.06	-30.00	1278.00	2135	20230530	-15.50	1175	20221227	53.53	2135	-15.50	20230530	1180	52.88	20230102	2135	-15.50	20230530	1175	53.53	20221227	2.79	N	097800	500	297 억	1141448	N	N	N	N
71	20230719	110718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1804	-27	5	-1.47	1015182004	557509	35.96	1831	1854	1804	2380	1282	1831	1820.92	1.92	0	-84557	1954	1892	1855	1793	1756	1874	1775	298	549	500	1170	1	1	59584496	1075	-60.13	1.41	12	0.94	-30.00	1278.00	2135	20230530	-15.50	1175	20221227	53.53	2135	-15.50	20230530	1180	52.88	20230102	2135	-15.50	20230530	1175	53.53	20221227	2.79	N	097800	500	297 억	1141448	N	N	N	N
72	20230719	100712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1822	-9	5	-0.49	664960954	364188	23.49	1831	1854	1805	2380	1282	1831	1825.87	1.92	0	-31755	1954	1892	1855	1793	1756	1874	1775	298	549	500	1170	1	1	59584496	1086	-60.73	1.43	12	0.61	-30.00	1278.00	2135	20230530	-14.66	1175	20221227	55.06	2135	-14.66	20230530	1180	54.41	20230102	2135	-14.66	20230530	1175	55.06	20221227	2.79	N	097800	500	297 억	1141448	N	N	N	N
73	20230719	090712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1822	-9	5	-0.49	203307568	111485	7.19	1831	1840	1805	2380	1282	1831	1823.63	1.92	0	-11548	1954	1892	1855	1793	1756	1874	1775	298	549	500	1170	1	1	59584496	1086	-60.73	1.43	12	0.19	-30.00	1278.00	2135	20230530	-14.66	1175	20221227	55.06	2135	-14.66	20230530	1180	54.41	20230102	2135	-14.66	20230530	1175	55.06	20221227	2.79	N	097800	500	297 억	1141448	N	N	N	N
74	20230718	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1831	-86	5	-4.49	2833078379	1538842	25.31	1916	1917	1818	2490	1342	1917	1841.07	2.51	0	-388995	2099	2008	1889	1798	1679	2053	1843	298	574	500	1220	1	1	59584496	1091	-61.03	1.43	12	2.58	-30.00	1278.00	2135	20230530	-14.24	1175	20221227	55.83	2135	-14.24	20230530	1180	55.17	20230102	2135	-14.24	20230530	1175	55.83	20221227	2.74	N	097800	500	297 억	1497302	N	N	N	N
75	20230718	150711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1821	-96	5	-5.01	2741273000	1488678	24.49	1916	1917	1818	2490	1342	1917	1841.41	2.51	0	-386172	2099	2008	1889	1798	1679	2053	1843	298	574	500	1220	1	1	59584496	1085	-60.70	1.42	12	2.50	-30.00	1278.00	2135	20230530	-14.71	1175	20221227	54.98	2135	-14.71	20230530	1180	54.32	20230102	2135	-14.71	20230530	1175	54.98	20221227	2.74	N	097800	500	297 억	1497302	N	N	N	N
76	20230718	140707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1830	-87	5	-4.54	2532263680	1373961	22.60	1916	1917	1818	2490	1342	1917	1843.04	2.51	0	-363198	2099	2008	1889	1798	1679	2053	1843	298	574	500	1220	1	1	59584496	1090	-61.00	1.43	12	2.31	-30.00	1278.00	2135	20230530	-14.29	1175	20221227	55.74	2135	-14.29	20230530	1180	55.08	20230102	2135	-14.29	20230530	1175	55.74	20221227	2.74	N	097800	500	297 억	1497302	N	N	N	N
77	20230718	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1829	-88	5	-4.59	2395114463	1298973	21.37	1916	1917	1818	2490	1342	1917	1843.85	2.51	0	-336843	2099	2008	1889	1798	1679	2053	1843	298	574	500	1220	1	1	59584496	1090	-60.97	1.43	12	2.18	-30.00	1278.00	2135	20230530	-14.33	1175	20221227	55.66	2135	-14.33	20230530	1180	55.00	20230102	2135	-14.33	20230530	1175	55.66	20221227	2.74	N	097800	500	297 억	1497302	N	N	N	N
78	20230718	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1820	-97	5	-5.06	2290682007	1241751	20.43	1916	1917	1818	2490	1342	1917	1844.72	2.51	0	-323192	2099	2008	1889	1798	1679	2053	1843	298	574	500	1220	1	1	59584496	1084	-60.67	1.42	12	2.08	-30.00	1278.00	2135	20230530	-14.75	1175	20221227	54.89	2135	-14.75	20230530	1180	54.24	20230102	2135	-14.75	20230530	1175	54.89	20221227	2.74	N	097800	500	297 억	1497302	N	N	N	N
79	20230718	110714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1822	-95	5	-4.96	2119973282	1148055	18.88	1916	1917	1818	2490	1342	1917	1846.58	2.51	0	-283195	2099	2008	1889	1798	1679	2053	1843	298	574	500	1220	1	1	59584496	1086	-60.73	1.43	12	1.93	-30.00	1278.00	2135	20230530	-14.66	1175	20221227	55.06	2135	-14.66	20230530	1180	54.41	20230102	2135	-14.66	20230530	1175	55.06	20221227	2.74	N	097800	500	297 억	1497302	N	N	N	N
80	20230718	100706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1837	-80	5	-4.17	1778099447	960876	15.81	1916	1917	1820	2490	1342	1917	1850.50	2.51	0	-262679	2099	2008	1889	1798	1679	2053	1843	298	574	500	1220	1	1	59584496	1095	-61.23	1.44	12	1.61	-30.00	1278.00	2135	20230530	-13.96	1175	20221227	56.34	2135	-13.96	20230530	1180	55.68	20230102	2135	-13.96	20230530	1175	56.34	20221227	2.74	N	097800	500	297 억	1497302	N	N	N	N
81	20230718	090706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1845	-72	5	-3.76	526082110	280990	4.62	1916	1917	1841	2490	1342	1917	1872.24	2.51	0	-118675	2099	2008	1889	1798	1679	2053	1843	298	574	500	1220	1	1	59584496	1099	-61.50	1.44	12	0.47	-30.00	1278.00	2135	20230530	-13.58	1175	20221227	57.02	2135	-13.58	20230530	1180	56.36	20230102	2135	-13.58	20230530	1175	57.02	20221227	2.74	N	097800	500	297 억	1497302	N	N	N	N
82	20230717	160708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1917	111	2	6.15	11695867389	6046216	327.48	1806	1980	1770	2345	1265	1806	1934.54	1.44	0	704512	1912	1859	1832	1779	1752	1845	1765	298	540	500	1150	1	1	59584496	1142	-63.90	1.50	12	10.15	-30.00	1278.00	2135	20230530	-10.21	1175	20221227	63.15	2135	-10.21	20230530	1180	62.46	20230102	2135	-10.21	20230530	1175	63.15	20221227	2.78	N	097800	500	297 억	856339	N	N	N	N
83	20230717	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1888	82	2	4.54	11261701676	5818209	315.13	1806	1980	1770	2345	1265	1806	1935.68	1.44	0	694846	1912	1859	1832	1779	1752	1845	1765	298	540	500	1150	1	1	59584496	1125	-62.93	1.48	12	9.76	-30.00	1278.00	2135	20230530	-11.57	1175	20221227	60.68	2135	-11.57	20230530	1180	60.00	20230102	2135	-11.57	20230530	1175	60.68	20221227	2.78	N	097800	500	297 억	856339	N	N	N	N
84	20230717	140706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1921	115	2	6.37	9482724546	4888198	264.76	1806	1980	1770	2345	1265	1806	1940.03	1.44	0	861539	1912	1859	1832	1779	1752	1845	1765	298	540	500	1150	1	1	59584496	1145	-64.03	1.50	12	8.20	-30.00	1278.00	2135	20230530	-10.02	1175	20221227	63.49	2135	-10.02	20230530	1180	62.80	20230102	2135	-10.02	20230530	1175	63.49	20221227	2.78	N	097800	500	297 억	856339	N	N	N	N
85	20230717	130701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1960	154	2	8.53	8287770971	4272512	231.41	1806	1980	1770	2345	1265	1806	1939.91	1.44	0	837776	1912	1859	1832	1779	1752	1845	1765	298	540	500	1150	1	1	59584496	1168	-65.33	1.53	12	7.17	-30.00	1278.00	2135	20230530	-8.20	1175	20221227	66.81	2135	-8.20	20230530	1180	66.10	20230102	2135	-8.20	20230530	1175	66.81	20221227	2.78	N	097800	500	297 억	856339	N	N	N	N
86	20230717	120709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1969	163	2	9.03	7550940189	3898864	211.18	1806	1980	1770	2345	1265	1806	1936.83	1.44	0	860806	1912	1859	1832	1779	1752	1845	1765	298	540	500	1150	1	1	59584496	1173	-65.63	1.54	12	6.54	-30.00	1278.00	2135	20230530	-7.78	1175	20221227	67.57	2135	-7.78	20230530	1180	66.86	20230102	2135	-7.78	20230530	1175	67.57	20221227	2.78	N	097800	500	297 억	856339	N	N	N	N
87	20230717	110701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1968	162	2	8.97	6133296353	3179402	172.21	1806	1980	1770	2345	1265	1806	1929.22	1.44	0	733502	1912	1859	1832	1779	1752	1845	1765	298	540	500	1150	1	1	59584496	1173	-65.60	1.54	12	5.34	-30.00	1278.00	2135	20230530	-7.82	1175	20221227	67.49	2135	-7.82	20230530	1180	66.78	20230102	2135	-7.82	20230530	1175	67.49	20221227	2.78	N	097800	500	297 억	856339	N	N	N	N
88	20230717	100702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1883	77	2	4.26	1127013851	611539	33.12	1806	1885	1770	2345	1265	1806	1843.14	1.44	0	170863	1912	1859	1832	1779	1752	1845	1765	298	540	500	1150	1	1	59584496	1122	-62.77	1.47	12	1.03	-30.00	1278.00	2135	20230530	-11.80	1175	20221227	60.26	2135	-11.80	20230530	1180	59.58	20230102	2135	-11.80	20230530	1175	60.26	20221227	2.78	N	097800	500	297 억	856339	N	N	N	N
89	20230717	090701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1789	-17	5	-0.94	122037914	68269	3.70	1806	1810	1770	2345	1265	1806	1786.53	1.44	0	-8689	1912	1859	1832	1779	1752	1845	1765	298	540	500	1150	1	1	59584496	1066	-59.63	1.40	12	0.11	-30.00	1278.00	2135	20230530	-16.21	1175	20221227	52.26	2135	-16.21	20230530	1180	51.61	20230102	2135	-16.21	20230530	1175	52.26	20221227	2.78	N	097800	500	297 억	856339	N	N	N	N
90	20230714	160701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1806	-31	5	-1.69	3384614731	1840177	101.12	1860	1885	1805	2385	1286	1837	1839.34	1.56	0	-76836	1917	1877	1805	1765	1693	1897	1785	298	549	500	1170	1	1	59584496	1076	-60.20	1.41	12	3.09	-30.00	1278.00	2135	20230530	-15.41	1175	20221227	53.70	2135	-15.41	20230530	1180	53.05	20230102	2135	-15.41	20230530	1175	53.70	20221227	2.73	N	097800	500	297 억	929223	N	N	N	N
91	20230714	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1807	-30	5	-1.63	3324978747	1807176	99.30	1860	1885	1805	2385	1286	1837	1839.90	1.56	0	-75657	1917	1877	1805	1765	1693	1897	1785	298	549	500	1170	1	1	59584496	1077	-60.23	1.41	12	3.03	-30.00	1278.00	2135	20230530	-15.36	1175	20221227	53.79	2135	-15.36	20230530	1180	53.14	20230102	2135	-15.36	20230530	1175	53.79	20221227	2.73	N	097800	500	297 억	929223	N	N	N	N
92	20230714	140708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1828	-9	5	-0.49	3064242410	1663290	91.40	1860	1885	1806	2385	1286	1837	1842.32	1.56	0	-76523	1917	1877	1805	1765	1693	1897	1785	298	549	500	1170	1	1	59584496	1089	-60.93	1.43	12	2.79	-30.00	1278.00	2135	20230530	-14.38	1175	20221227	55.57	2135	-14.38	20230530	1180	54.92	20230102	2135	-14.38	20230530	1175	55.57	20221227	2.73	N	097800	500	297 억	929223	N	N	N	N
93	20230714	130657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1819	-18	5	-0.98	2829486554	1534126	84.30	1860	1885	1806	2385	1286	1837	1844.43	1.56	0	-33000	1917	1877	1805	1765	1693	1897	1785	298	549	500	1170	1	1	59584496	1084	-60.63	1.42	12	2.57	-30.00	1278.00	2135	20230530	-14.80	1175	20221227	54.81	2135	-14.80	20230530	1180	54.15	20230102	2135	-14.80	20230530	1175	54.81	20221227	2.73	N	097800	500	297 억	929223	N	N	N	N
94	20230714	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1830	-7	5	-0.38	2621731377	1420304	78.04	1860	1885	1806	2385	1286	1837	1845.98	1.56	0	-10120	1917	1877	1805	1765	1693	1897	1785	298	549	500	1170	1	1	59584496	1090	-61.00	1.43	12	2.38	-30.00	1278.00	2135	20230530	-14.29	1175	20221227	55.74	2135	-14.29	20230530	1180	55.08	20230102	2135	-14.29	20230530	1175	55.74	20221227	2.73	N	097800	500	297 억	929223	N	N	N	N
95	20230714	110705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1857	20	2	1.09	2007597378	1089524	59.87	1860	1885	1806	2385	1286	1837	1842.71	1.56	0	-39941	1917	1877	1805	1765	1693	1897	1785	298	549	500	1170	1	1	59584496	1106	-61.90	1.45	12	1.83	-30.00	1278.00	2135	20230530	-13.02	1175	20221227	58.04	2135	-13.02	20230530	1180	57.37	20230102	2135	-13.02	20230530	1175	58.04	20221227	2.73	N	097800	500	297 억	929223	N	N	N	N
96	20230714	100707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1824	-13	5	-0.71	1514884408	822772	45.21	1860	1885	1806	2385	1286	1837	1841.27	1.56	0	-89090	1917	1877	1805	1765	1693	1897	1785	298	549	500	1170	1	1	59584496	1087	-60.80	1.43	12	1.38	-30.00	1278.00	2135	20230530	-14.57	1175	20221227	55.23	2135	-14.57	20230530	1180	54.58	20230102	2135	-14.57	20230530	1175	55.23	20221227	2.73	N	097800	500	297 억	929223	N	N	N	N
97	20230714	090703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1874	37	2	2.01	535263343	289963	15.93	1860	1874	1806	2385	1286	1837	1846.42	1.56	0	-29948	1917	1877	1805	1765	1693	1897	1785	298	549	500	1170	1	1	59584496	1117	-62.47	1.47	12	0.49	-30.00	1278.00	2135	20230530	-12.22	1175	20221227	59.49	2135	-12.22	20230530	1180	58.81	20230102	2135	-12.22	20230530	1175	59.49	20221227	2.73	N	097800	500	297 억	929223	N	N	N	N
98	20230713	160700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1837	107	2	6.18	3216982929	1787705	298.67	1765	1845	1733	2245	1211	1730	1799.36	1.27	0	155357	1770	1750	1725	1705	1680	1760	1715	298	517	500	1100	1	1	59584496	1095	-61.23	1.44	12	3.00	-30.00	1278.00	2135	20230530	-13.96	1175	20221227	56.34	2135	-13.96	20230530	1180	55.68	20230102	2135	-13.96	20230530	1175	56.34	20221227	2.70	N	097800	500	297 억	758784	N	N	N	N
99	20230713	150656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1821	91	2	5.26	3059461376	1701634	284.29	1765	1845	1733	2245	1211	1730	1797.96	1.27	0	154719	1770	1750	1725	1705	1680	1760	1715	298	517	500	1100	1	1	59584496	1085	-60.70	1.42	12	2.86	-30.00	1278.00	2135	20230530	-14.71	1175	20221227	54.98	2135	-14.71	20230530	1180	54.32	20230102	2135	-14.71	20230530	1175	54.98	20221227	2.70	N	097800	500	297 억	758784	N	N	N	N
100	20230713	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1814	84	2	4.86	2257168848	1263390	211.08	1765	1824	1733	2245	1211	1730	1786.60	1.27	0	99806	1770	1750	1725	1705	1680	1760	1715	298	517	500	1100	1	1	59584496	1081	-60.47	1.42	12	2.12	-30.00	1278.00	2135	20230530	-15.04	1175	20221227	54.38	2135	-15.04	20230530	1180	53.73	20230102	2135	-15.04	20230530	1175	54.38	20221227	2.70	N	097800	500	297 억	758784	N	N	N	N
101	20230713	130658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1802	72	2	4.16	1794790854	1008398	168.47	1765	1820	1733	2245	1211	1730	1779.84	1.27	0	44898	1770	1750	1725	1705	1680	1760	1715	298	517	500	1100	1	1	59584496	1074	-60.07	1.41	12	1.69	-30.00	1278.00	2135	20230530	-15.60	1175	20221227	53.36	2135	-15.60	20230530	1180	52.71	20230102	2135	-15.60	20230530	1175	53.36	20221227	2.70	N	097800	500	297 억	758784	N	N	N	N
102	20230713	120653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1815	85	2	4.91	1280776767	722920	120.78	1765	1816	1733	2245	1211	1730	1771.67	1.27	0	80381	1770	1750	1725	1705	1680	1760	1715	298	517	500	1100	1	1	59584496	1081	-60.50	1.42	12	1.21	-30.00	1278.00	2135	20230530	-14.99	1175	20221227	54.47	2135	-14.99	20230530	1180	53.81	20230102	2135	-14.99	20230530	1175	54.47	20221227	2.70	N	097800	500	297 억	758784	N	N	N	N
103	20230713	110659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1749	19	2	1.10	472284114	268792	44.91	1765	1779	1738	2245	1211	1730	1757.06	1.27	0	10933	1770	1750	1725	1705	1680	1760	1715	298	517	500	1100	1	1	59584496	1042	-58.30	1.37	12	0.45	-30.00	1278.00	2135	20230530	-18.08	1175	20221227	48.85	2135	-18.08	20230530	1180	48.22	20230102	2135	-18.08	20230530	1175	48.85	20221227	2.70	N	097800	500	297 억	758784	N	N	N	N
104	20230713	100655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	10	2	0.58	389665507	221452	37.00	1765	1779	1739	2245	1211	1730	1759.60	1.27	0	22872	1770	1750	1725	1705	1680	1760	1715	298	517	500	1100	1	1	59584496	1037	-58.00	1.36	12	0.37	-30.00	1278.00	2135	20230530	-18.50	1175	20221227	48.09	2135	-18.50	20230530	1180	47.46	20230102	2135	-18.50	20230530	1175	48.09	20221227	2.70	N	097800	500	297 억	758784	N	N	N	N
105	20230713	090634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1741	11	2	0.64	40753860	23244	3.88	1765	1765	1740	2245	1211	1730	1753.32	1.27	0	-6207	1770	1750	1725	1705	1680	1760	1715	298	517	500	1100	1	1	59584496	1037	-58.03	1.36	12	0.04	-30.00	1278.00	2135	20230530	-18.45	1175	20221227	48.17	2135	-18.45	20230530	1180	47.54	20230102	2135	-18.45	20230530	1175	48.17	20221227	2.70	N	097800	500	297 억	758784	N	N	N	N
106	20230712	160653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	10	2	0.58	1025565170	594874	154.80	1713	1745	1700	2235	1204	1720	1723.99	0.99	0	170034	1800	1760	1736	1696	1672	1748	1684	298	515	500	1100	1	1	59584496	1031	-57.67	1.35	12	1.00	-30.00	1278.00	2135	20230530	-18.97	1175	20221227	47.23	2135	-18.97	20230530	1180	46.61	20230102	2135	-18.97	20230530	1175	47.23	20221227	2.72	N	097800	500	297 억	588750	N	N	N	N
107	20230712	150648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	4	2	0.23	972313942	564057	146.78	1713	1745	1700	2235	1204	1720	1723.79	0.99	0	167831	1800	1760	1736	1696	1672	1748	1684	298	515	500	1100	1	1	59584496	1027	-57.47	1.35	12	0.95	-30.00	1278.00	2135	20230530	-19.25	1175	20221227	46.72	2135	-19.25	20230530	1180	46.10	20230102	2135	-19.25	20230530	1175	46.72	20221227	2.72	N	097800	500	297 억	588750	N	N	N	N
108	20230712	140647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1726	6	2	0.35	872423494	506151	131.71	1713	1745	1700	2235	1204	1720	1723.64	0.99	0	168352	1800	1760	1736	1696	1672	1748	1684	298	515	500	1100	1	1	59584496	1028	-57.53	1.35	12	0.85	-30.00	1278.00	2135	20230530	-19.16	1175	20221227	46.89	2135	-19.16	20230530	1180	46.27	20230102	2135	-19.16	20230530	1175	46.89	20221227	2.72	N	097800	500	297 억	588750	N	N	N	N
109	20230712	130649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1732	12	2	0.70	826028768	479335	124.73	1713	1745	1700	2235	1204	1720	1723.28	0.99	0	172872	1800	1760	1736	1696	1672	1748	1684	298	515	500	1100	1	1	59584496	1032	-57.73	1.36	12	0.80	-30.00	1278.00	2135	20230530	-18.88	1175	20221227	47.40	2135	-18.88	20230530	1180	46.78	20230102	2135	-18.88	20230530	1175	47.40	20221227	2.72	N	097800	500	297 억	588750	N	N	N	N
110	20230712	120650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1735	15	2	0.87	759949437	441161	114.80	1713	1745	1700	2235	1204	1720	1722.61	0.99	0	169819	1800	1760	1736	1696	1672	1748	1684	298	515	500	1100	1	1	59584496	1034	-57.83	1.36	12	0.74	-30.00	1278.00	2135	20230530	-18.74	1175	20221227	47.66	2135	-18.74	20230530	1180	47.03	20230102	2135	-18.74	20230530	1175	47.66	20221227	2.72	N	097800	500	297 억	588750	N	N	N	N
111	20230712	110649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	5	2	0.29	687365660	399265	103.90	1713	1745	1700	2235	1204	1720	1721.58	0.99	0	154611	1800	1760	1736	1696	1672	1748	1684	298	515	500	1100	1	1	59584496	1028	-57.50	1.35	12	0.67	-30.00	1278.00	2135	20230530	-19.20	1175	20221227	46.81	2135	-19.20	20230530	1180	46.19	20230102	2135	-19.20	20230530	1175	46.81	20221227	2.72	N	097800	500	297 억	588750	N	N	N	N
112	20230712	100651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1717	-3	5	-0.17	411154282	238992	62.19	1713	1745	1700	2235	1204	1720	1720.37	0.99	0	82465	1800	1760	1736	1696	1672	1748	1684	298	515	500	1100	1	1	59584496	1023	-57.23	1.34	12	0.40	-30.00	1278.00	2135	20230530	-19.58	1175	20221227	46.13	2135	-19.58	20230530	1180	45.51	20230102	2135	-19.58	20230530	1175	46.13	20221227	2.72	N	097800	500	297 억	588750	N	N	N	N
113	20230712	090652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1739	19	2	1.10	135316405	78339	20.39	1713	1745	1713	2235	1204	1720	1727.33	0.99	0	57299	1800	1760	1736	1696	1672	1748	1684	298	515	500	1100	1	1	59584496	1036	-57.97	1.36	12	0.13	-30.00	1278.00	2135	20230530	-18.55	1175	20221227	48.00	2135	-18.55	20230530	1180	47.37	20230102	2135	-18.55	20230530	1175	48.00	20221227	2.72	N	097800	500	297 억	588750	N	N	N	N
114	20230711	160641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1720	15	2	0.88	658093784	379454	114.41	1761	1776	1712	2215	1194	1705	1734.36	1.01	0	-14636	1766	1735	1713	1682	1660	1724	1671	298	510	500	1090	1	1	59584496	1025	-57.33	1.35	12	0.64	-30.00	1278.00	2135	20230530	-19.44	1175	20221227	46.38	2135	-19.44	20230530	1180	45.76	20230102	2135	-19.44	20230530	1175	46.38	20221227	2.79	N	097800	500	297 억	603386	N	N	N	N
115	20230711	150641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1723	18	2	1.06	605085567	348651	105.12	1761	1776	1712	2215	1194	1705	1735.51	1.01	0	-16641	1766	1735	1713	1682	1660	1724	1671	298	510	500	1090	1	1	59584496	1027	-57.43	1.35	12	0.59	-30.00	1278.00	2135	20230530	-19.30	1175	20221227	46.64	2135	-19.30	20230530	1180	46.02	20230102	2135	-19.30	20230530	1175	46.64	20221227	2.79	N	097800	500	297 억	603386	N	N	N	N
116	20230711	140636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1723	18	2	1.06	573999596	330577	99.67	1761	1776	1712	2215	1194	1705	1736.36	1.01	0	-17681	1766	1735	1713	1682	1660	1724	1671	298	510	500	1090	1	1	59584496	1027	-57.43	1.35	12	0.55	-30.00	1278.00	2135	20230530	-19.30	1175	20221227	46.64	2135	-19.30	20230530	1180	46.02	20230102	2135	-19.30	20230530	1175	46.64	20221227	2.79	N	097800	500	297 억	603386	N	N	N	N
117	20230711	130628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1723	18	2	1.06	530104431	305036	91.97	1761	1776	1712	2215	1194	1705	1737.84	1.01	0	-14873	1766	1735	1713	1682	1660	1724	1671	298	510	500	1090	1	1	59584496	1027	-57.43	1.35	12	0.51	-30.00	1278.00	2135	20230530	-19.30	1175	20221227	46.64	2135	-19.30	20230530	1180	46.02	20230102	2135	-19.30	20230530	1175	46.64	20221227	2.79	N	097800	500	297 억	603386	N	N	N	N
118	20230711	120645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	23	2	1.35	494805208	284578	85.80	1761	1776	1712	2215	1194	1705	1738.73	1.01	0	-13857	1766	1735	1713	1682	1660	1724	1671	298	510	500	1090	1	1	59584496	1030	-57.60	1.35	12	0.48	-30.00	1278.00	2135	20230530	-19.06	1175	20221227	47.06	2135	-19.06	20230530	1180	46.44	20230102	2135	-19.06	20230530	1175	47.06	20221227	2.79	N	097800	500	297 억	603386	N	N	N	N
119	20230711	110647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1734	29	2	1.70	450897239	259172	78.14	1761	1776	1712	2215	1194	1705	1739.76	1.01	0	-12865	1766	1735	1713	1682	1660	1724	1671	298	510	500	1090	1	1	59584496	1033	-57.80	1.36	12	0.43	-30.00	1278.00	2135	20230530	-18.78	1175	20221227	47.57	2135	-18.78	20230530	1180	46.95	20230102	2135	-18.78	20230530	1175	47.57	20221227	2.79	N	097800	500	297 억	603386	N	N	N	N
120	20230711	100644	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	23	2	1.35	343063644	196417	59.22	1761	1776	1718	2215	1194	1705	1746.61	1.01	0	-21125	1766	1735	1713	1682	1660	1724	1671	298	510	500	1090	1	1	59584496	1030	-57.60	1.35	12	0.33	-30.00	1278.00	2135	20230530	-19.06	1175	20221227	47.06	2135	-19.06	20230530	1180	46.44	20230102	2135	-19.06	20230530	1175	47.06	20221227	2.79	N	097800	500	297 억	603386	N	N	N	N
121	20230711	090643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	32	2	1.88	211750846	120549	36.35	1761	1776	1726	2215	1194	1705	1756.55	1.01	0	-20205	1766	1735	1713	1682	1660	1724	1671	298	510	500	1090	1	1	59584496	1035	-57.90	1.36	12	0.20	-30.00	1278.00	2135	20230530	-18.64	1175	20221227	47.83	2135	-18.64	20230530	1180	47.20	20230102	2135	-18.64	20230530	1175	47.83	20221227	2.79	N	097800	500	297 억	603386	N	N	N	N
122	20230710	160639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	-13	5	-0.76	536405298	312714	77.73	1718	1744	1691	2230	1203	1718	1715.33	1.05	0	-20831	1761	1739	1711	1689	1661	1750	1700	298	513	500	1090	1	1	59584496	1016	-56.83	1.33	12	0.52	-30.00	1278.00	2135	20230530	-20.14	1175	20221227	45.11	2135	-20.14	20230530	1180	44.49	20230102	2135	-20.14	20230530	1175	45.11	20221227	2.67	N	097800	500	297 억	624116	N	N	N	N
123	20230710	150640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1709	-9	5	-0.52	457615637	266340	66.21	1718	1744	1693	2230	1203	1718	1718.16	1.05	0	-11707	1761	1739	1711	1689	1661	1750	1700	298	513	500	1090	1	1	59584496	1018	-56.97	1.34	12	0.45	-30.00	1278.00	2135	20230530	-19.95	1175	20221227	45.45	2135	-19.95	20230530	1180	44.83	20230102	2135	-19.95	20230530	1175	45.45	20221227	2.67	N	097800	500	297 억	624116	N	N	N	N
124	20230710	140633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1718	0	3	0.00	378936219	220444	54.80	1718	1744	1693	2230	1203	1718	1718.97	1.05	0	-7355	1761	1739	1711	1689	1661	1750	1700	298	513	500	1090	1	1	59584496	1024	-57.27	1.34	12	0.37	-30.00	1278.00	2135	20230530	-19.53	1175	20221227	46.21	2135	-19.53	20230530	1180	45.59	20230102	2135	-19.53	20230530	1175	46.21	20221227	2.67	N	097800	500	297 억	624116	N	N	N	N
125	20230710	130626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	13	2	0.76	350745465	204049	50.72	1718	1744	1693	2230	1203	1718	1718.93	1.05	0	-7939	1761	1739	1711	1689	1661	1750	1700	298	513	500	1090	1	1	59584496	1031	-57.70	1.35	12	0.34	-30.00	1278.00	2135	20230530	-18.92	1175	20221227	47.32	2135	-18.92	20230530	1180	46.69	20230102	2135	-18.92	20230530	1175	47.32	20221227	2.67	N	097800	500	297 억	624116	N	N	N	N
126	20230710	120641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1742	24	2	1.40	324212974	188691	46.90	1718	1744	1693	2230	1203	1718	1718.22	1.05	0	-5542	1761	1739	1711	1689	1661	1750	1700	298	513	500	1090	1	1	59584496	1038	-58.07	1.36	12	0.32	-30.00	1278.00	2135	20230530	-18.41	1175	20221227	48.26	2135	-18.41	20230530	1180	47.63	20230102	2135	-18.41	20230530	1175	48.26	20221227	2.67	N	097800	500	297 억	624116	N	N	N	N
127	20230710	110640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1729	11	2	0.64	295699786	172225	42.81	1718	1744	1693	2230	1203	1718	1716.94	1.05	0	-5210	1761	1739	1711	1689	1661	1750	1700	298	513	500	1090	1	1	59584496	1030	-57.63	1.35	12	0.29	-30.00	1278.00	2135	20230530	-19.02	1175	20221227	47.15	2135	-19.02	20230530	1180	46.53	20230102	2135	-19.02	20230530	1175	47.15	20221227	2.67	N	097800	500	297 억	624116	N	N	N	N
128	20230710	100641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	3	2	0.17	189431768	110812	27.55	1718	1733	1693	2230	1203	1718	1709.49	1.05	0	1780	1761	1739	1711	1689	1661	1750	1700	298	513	500	1090	1	1	59584496	1025	-57.37	1.35	12	0.19	-30.00	1278.00	2135	20230530	-19.39	1175	20221227	46.47	2135	-19.39	20230530	1180	45.85	20230102	2135	-19.39	20230530	1175	46.47	20221227	2.67	N	097800	500	297 억	624116	N	N	N	N
129	20230710	090635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1701	-17	5	-0.99	30448471	17777	4.42	1718	1718	1701	2230	1203	1718	1712.80	1.05	0	-7905	1761	1739	1711	1689	1661	1750	1700	298	513	500	1090	1	1	59584496	1014	-56.70	1.33	12	0.03	-30.00	1278.00	2135	20230530	-20.33	1175	20221227	44.77	2135	-20.33	20230530	1180	44.15	20230102	2135	-20.33	20230530	1175	44.77	20221227	2.67	N	097800	500	297 억	624116	N	N	N	N
130	20230707	160631	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1718	0	3	0.00	675088329	395001	45.59	1692	1733	1683	2230	1203	1718	1709.08	0.97	0	48240	1806	1761	1738	1693	1670	1750	1682	298	513	500	1090	1	1	59584496	1024	-57.27	1.34	12	0.66	-30.00	1278.00	2135	20230530	-19.53	1175	20221227	46.21	2135	-19.53	20230530	1180	45.59	20230102	2135	-19.53	20230530	1175	46.21	20221227	2.45	N	097800	500	297 억	575876	N	N	N	N
131	20230707	150633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1713	-5	5	-0.29	644206618	377022	43.51	1692	1733	1683	2230	1203	1718	1708.67	0.97	0	48262	1806	1761	1738	1693	1670	1750	1682	298	513	500	1090	1	1	59584496	1021	-57.10	1.34	12	0.63	-30.00	1278.00	2135	20230530	-19.77	1175	20221227	45.79	2135	-19.77	20230530	1180	45.17	20230102	2135	-19.77	20230530	1175	45.79	20221227	2.45	N	097800	500	297 억	575876	N	N	N	N
132	20230707	140645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	-6	5	-0.35	530347981	310585	35.85	1692	1733	1683	2230	1203	1718	1707.58	0.97	0	34787	1806	1761	1738	1693	1670	1750	1682	298	513	500	1090	1	1	59584496	1020	-57.07	1.34	12	0.52	-30.00	1278.00	2135	20230530	-19.81	1175	20221227	45.70	2135	-19.81	20230530	1180	45.08	20230102	2135	-19.81	20230530	1175	45.70	20221227	2.45	N	097800	500	297 억	575876	N	N	N	N
133	20230707	130638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1725	7	2	0.41	479182099	280782	32.41	1692	1733	1683	2230	1203	1718	1706.60	0.97	0	33062	1806	1761	1738	1693	1670	1750	1682	298	513	500	1090	1	1	59584496	1028	-57.50	1.35	12	0.47	-30.00	1278.00	2135	20230530	-19.20	1175	20221227	46.81	2135	-19.20	20230530	1180	46.19	20230102	2135	-19.20	20230530	1175	46.81	20221227	2.45	N	097800	500	297 억	575876	N	N	N	N
134	20230707	120639	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1716	-2	5	-0.12	457283609	268040	30.93	1692	1733	1683	2230	1203	1718	1706.03	0.97	0	38338	1806	1761	1738	1693	1670	1750	1682	298	513	500	1090	1	1	59584496	1022	-57.20	1.34	12	0.45	-30.00	1278.00	2135	20230530	-19.63	1175	20221227	46.04	2135	-19.63	20230530	1180	45.42	20230102	2135	-19.63	20230530	1175	46.04	20221227	2.45	N	097800	500	297 억	575876	N	N	N	N
135	20230707	110641	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1712	-6	5	-0.35	402770714	236320	27.27	1692	1733	1683	2230	1203	1718	1704.34	0.97	0	35311	1806	1761	1738	1693	1670	1750	1682	298	513	500	1090	1	1	59584496	1020	-57.07	1.34	12	0.40	-30.00	1278.00	2135	20230530	-19.81	1175	20221227	45.70	2135	-19.81	20230530	1180	45.08	20230102	2135	-19.81	20230530	1175	45.70	20221227	2.45	N	097800	500	297 억	575876	N	N	N	N
136	20230707	100633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	-8	5	-0.47	311555369	183268	21.15	1692	1726	1683	2230	1203	1718	1700.00	0.97	0	39676	1806	1761	1738	1693	1670	1750	1682	298	513	500	1090	1	1	59584496	1019	-57.00	1.34	12	0.31	-30.00	1278.00	2135	20230530	-19.91	1175	20221227	45.53	2135	-19.91	20230530	1180	44.92	20230102	2135	-19.91	20230530	1175	45.53	20221227	2.45	N	097800	500	297 억	575876	N	N	N	N
137	20230707	090634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1717	-1	5	-0.06	140130359	82759	9.55	1692	1717	1683	2230	1203	1718	1693.23	0.97	0	50108	1806	1761	1738	1693	1670	1750	1682	298	513	500	1090	1	1	59584496	1023	-57.23	1.34	12	0.14	-30.00	1278.00	2135	20230530	-19.58	1175	20221227	46.13	2135	-19.58	20230530	1180	45.51	20230102	2135	-19.58	20230530	1175	46.13	20221227	2.45	N	097800	500	297 억	575876	N	N	N	N
138	20230706	160634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1718	-76	5	-4.24	1485173404	851301	14.81	1783	1783	1715	2330	1256	1794	1744.92	0.96	0	8282	2135	1964	1879	1708	1623	1922	1666	298	537	500	1140	1	1	59584496	1024	-57.27	1.34	12	1.43	-30.00	1278.00	2135	20230530	-19.53	1175	20221227	46.21	2135	-19.53	20230530	1180	45.59	20230102	2135	-19.53	20230530	1175	46.21	20221227	2.33	N	097800	500	297 억	572061	N	N	N	N
139	20230706	150634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1722	-72	5	-4.01	1391757482	796951	13.86	1783	1783	1715	2330	1256	1794	1746.35	0.96	0	13870	2135	1964	1879	1708	1623	1922	1666	298	537	500	1140	1	1	59584496	1026	-57.40	1.35	12	1.34	-30.00	1278.00	2135	20230530	-19.34	1175	20221227	46.55	2135	-19.34	20230530	1180	45.93	20230102	2135	-19.34	20230530	1175	46.55	20221227	2.33	N	097800	500	297 억	572061	N	N	N	N
140	20230706	140635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1732	-62	5	-3.46	1286219664	735698	12.80	1783	1783	1715	2330	1256	1794	1748.30	0.96	0	16736	2135	1964	1879	1708	1623	1922	1666	298	537	500	1140	1	1	59584496	1032	-57.73	1.36	12	1.23	-30.00	1278.00	2135	20230530	-18.88	1175	20221227	47.40	2135	-18.88	20230530	1180	46.78	20230102	2135	-18.88	20230530	1175	47.40	20221227	2.33	N	097800	500	297 억	572061	N	N	N	N
141	20230706	130634	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1739	-55	5	-3.07	1021332519	582388	10.13	1783	1783	1738	2330	1256	1794	1753.70	0.96	0	-5564	2135	1964	1879	1708	1623	1922	1666	298	537	500	1140	1	1	59584496	1036	-57.97	1.36	12	0.98	-30.00	1278.00	2135	20230530	-18.55	1175	20221227	48.00	2135	-18.55	20230530	1180	47.37	20230102	2135	-18.55	20230530	1175	48.00	20221227	2.33	N	097800	500	297 억	572061	N	N	N	N
142	20230706	120632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	-49	5	-2.73	898974930	512131	8.91	1783	1783	1744	2330	1256	1794	1755.36	0.96	0	17771	2135	1964	1879	1708	1623	1922	1666	298	537	500	1140	1	1	59584496	1040	-58.17	1.37	12	0.86	-30.00	1278.00	2135	20230530	-18.27	1175	20221227	48.51	2135	-18.27	20230530	1180	47.88	20230102	2135	-18.27	20230530	1175	48.51	20221227	2.33	N	097800	500	297 억	572061	N	N	N	N
143	20230706	110638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1751	-43	5	-2.40	817079194	465237	8.09	1783	1783	1744	2330	1256	1794	1756.26	0.96	0	23273	2135	1964	1879	1708	1623	1922	1666	298	537	500	1140	1	1	59584496	1043	-58.37	1.37	12	0.78	-30.00	1278.00	2135	20230530	-17.99	1175	20221227	49.02	2135	-17.99	20230530	1180	48.39	20230102	2135	-17.99	20230530	1175	49.02	20221227	2.33	N	097800	500	297 억	572061	N	N	N	N
144	20230706	100633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1745	-49	5	-2.73	720018571	409741	7.13	1783	1783	1744	2330	1256	1794	1757.25	0.96	0	21904	2135	1964	1879	1708	1623	1922	1666	298	537	500	1140	1	1	59584496	1040	-58.17	1.37	12	0.69	-30.00	1278.00	2135	20230530	-18.27	1175	20221227	48.51	2135	-18.27	20230530	1180	47.88	20230102	2135	-18.27	20230530	1175	48.51	20221227	2.33	N	097800	500	297 억	572061	N	N	N	N
145	20230706	090633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1777	-17	5	-0.95	198827773	112716	1.96	1783	1783	1756	2330	1256	1794	1763.96	0.96	0	46969	2135	1964	1879	1708	1623	1922	1666	298	537	500	1140	1	1	59584496	1059	-59.23	1.39	12	0.19	-30.00	1278.00	2135	20230530	-16.77	1175	20221227	51.23	2135	-16.77	20230530	1180	50.59	20230102	2135	-16.77	20230530	1175	51.23	20221227	2.33	N	097800	500	297 억	572061	N	N	N	N
146	20230705	160630	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1794	-57	5	-3.08	10975822096	5727301	484.63	1911	2050	1794	2405	1296	1851	1916.41	2.11	0	-685265	1894	1872	1836	1814	1778	1883	1825	298	554	500	1180	1	1	59584496	1069	-59.80	1.40	12	9.61	-30.00	1278.00	2135	20230530	-15.97	1175	20221227	52.68	2135	-15.97	20230530	1180	52.03	20230102	2135	-15.97	20230530	1175	52.68	20221227	2.24	N	097800	500	297 억	1257120	N	N	N	N
147	20230705	150629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	-54	5	-2.92	10805588307	5632536	476.61	1911	2050	1794	2405	1296	1851	1918.42	2.11	0	-687270	1894	1872	1836	1814	1778	1883	1825	298	554	500	1180	1	1	59584496	1071	-59.90	1.41	12	9.45	-30.00	1278.00	2135	20230530	-15.83	1175	20221227	52.94	2135	-15.83	20230530	1180	52.29	20230102	2135	-15.83	20230530	1175	52.94	20221227	2.24	N	097800	500	297 억	1257120	N	N	N	N
148	20230705	140622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1797	-54	5	-2.92	10611159815	5524363	467.46	1911	2050	1794	2405	1296	1851	1920.79	2.11	0	-683559	1894	1872	1836	1814	1778	1883	1825	298	554	500	1180	1	1	59584496	1071	-59.90	1.41	12	9.27	-30.00	1278.00	2135	20230530	-15.83	1175	20221227	52.94	2135	-15.83	20230530	1180	52.29	20230102	2135	-15.83	20230530	1175	52.94	20221227	2.24	N	097800	500	297 억	1257120	N	N	N	N
149	20230705	130624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1813	-38	5	-2.05	10383093893	5397689	456.74	1911	2050	1795	2405	1296	1851	1923.62	2.11	0	-680898	1894	1872	1836	1814	1778	1883	1825	298	554	500	1180	1	1	59584496	1080	-60.43	1.42	12	9.06	-30.00	1278.00	2135	20230530	-15.08	1175	20221227	54.30	2135	-15.08	20230530	1180	53.64	20230102	2135	-15.08	20230530	1175	54.30	20221227	2.24	N	097800	500	297 억	1257120	N	N	N	N
150	20230705	120623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1806	-45	5	-2.43	10278170027	5339569	451.82	1911	2050	1795	2405	1296	1851	1924.91	2.11	0	-675406	1894	1872	1836	1814	1778	1883	1825	298	554	500	1180	1	1	59584496	1076	-60.20	1.41	12	8.96	-30.00	1278.00	2135	20230530	-15.41	1175	20221227	53.70	2135	-15.41	20230530	1180	53.05	20230102	2135	-15.41	20230530	1175	53.70	20221227	2.24	N	097800	500	297 억	1257120	N	N	N	N
151	20230705	110629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1807	-44	5	-2.38	9781424267	5063817	428.49	1911	2050	1800	2405	1296	1851	1931.63	2.11	0	-645406	1894	1872	1836	1814	1778	1883	1825	298	554	500	1180	1	1	59584496	1077	-60.23	1.41	12	8.50	-30.00	1278.00	2135	20230530	-15.36	1175	20221227	53.79	2135	-15.36	20230530	1180	53.14	20230102	2135	-15.36	20230530	1175	53.79	20221227	2.24	N	097800	500	297 억	1257120	N	N	N	N
152	20230705	100624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1807	-44	5	-2.38	9371263135	4837229	409.31	1911	2050	1800	2405	1296	1851	1937.32	2.11	0	-600369	1894	1872	1836	1814	1778	1883	1825	298	554	500	1180	1	1	59584496	1077	-60.23	1.41	12	8.12	-30.00	1278.00	2135	20230530	-15.36	1175	20221227	53.79	2135	-15.36	20230530	1180	53.14	20230102	2135	-15.36	20230530	1175	53.79	20221227	2.24	N	097800	500	297 억	1257120	N	N	N	N
153	20230705	090623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1922	71	2	3.84	5954821174	3001438	253.97	1911	2050	1910	2405	1296	1851	1983.99	2.11	0	-387634	1894	1872	1836	1814	1778	1883	1825	298	554	500	1180	1	1	59584496	1145	-64.07	1.50	12	5.04	-30.00	1278.00	2135	20230530	-9.98	1175	20221227	63.57	2135	-9.98	20230530	1180	62.88	20230102	2135	-9.98	20230530	1175	63.57	20221227	2.24	N	097800	500	297 억	1257120	N	N	N	N
154	20230704	160622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1851	4	2	0.22	2141445633	1167966	69.84	1822	1858	1800	2400	1293	1847	1833.44	1.90	0	71812	1949	1898	1796	1745	1643	1923	1770	298	553	500	1180	1	1	59584496	1103	-61.70	1.45	12	1.96	-30.00	1278.00	2135	20230530	-13.30	1175	20221227	57.53	2135	-13.30	20230530	1180	56.86	20230102	2135	-13.30	20230530	1175	57.53	20221227	2.17	N	097800	500	297 억	1130823	N	N	N	N
155	20230704	150614	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1847	0	3	0.00	1952915259	1066040	63.75	1822	1858	1800	2400	1293	1847	1831.90	1.90	0	77338	1949	1898	1796	1745	1643	1923	1770	298	553	500	1180	1	1	59584496	1101	-61.57	1.45	12	1.79	-30.00	1278.00	2135	20230530	-13.49	1175	20221227	57.19	2135	-13.49	20230530	1180	56.53	20230102	2135	-13.49	20230530	1175	57.19	20221227	2.17	N	097800	500	297 억	1130823	N	N	N	N
156	20230704	140620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1828	-19	5	-1.03	1759245898	960888	57.46	1822	1858	1800	2400	1293	1847	1830.81	1.90	0	83273	1949	1898	1796	1745	1643	1923	1770	298	553	500	1180	1	1	59584496	1089	-60.93	1.43	12	1.61	-30.00	1278.00	2135	20230530	-14.38	1175	20221227	55.57	2135	-14.38	20230530	1180	54.92	20230102	2135	-14.38	20230530	1175	55.57	20221227	2.17	N	097800	500	297 억	1130823	N	N	N	N
157	20230704	130610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1846	-1	5	-0.05	1520647070	831028	49.69	1822	1858	1800	2400	1293	1847	1829.79	1.90	0	67592	1949	1898	1796	1745	1643	1923	1770	298	553	500	1180	1	1	59584496	1100	-61.53	1.44	12	1.39	-30.00	1278.00	2135	20230530	-13.54	1175	20221227	57.11	2135	-13.54	20230530	1180	56.44	20230102	2135	-13.54	20230530	1175	57.11	20221227	2.17	N	097800	500	297 억	1130823	N	N	N	N
158	20230704	120616	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1834	-13	5	-0.70	1409778373	770770	46.09	1822	1858	1800	2400	1293	1847	1829.00	1.90	0	46717	1949	1898	1796	1745	1643	1923	1770	298	553	500	1180	1	1	59584496	1093	-61.13	1.44	12	1.29	-30.00	1278.00	2135	20230530	-14.10	1175	20221227	56.09	2135	-14.10	20230530	1180	55.42	20230102	2135	-14.10	20230530	1175	56.09	20221227	2.17	N	097800	500	297 억	1130823	N	N	N	N
159	20230704	110612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1831	-16	5	-0.87	1289234394	705109	42.16	1822	1858	1800	2400	1293	1847	1828.35	1.90	0	55432	1949	1898	1796	1745	1643	1923	1770	298	553	500	1180	1	1	59584496	1091	-61.03	1.43	12	1.18	-30.00	1278.00	2135	20230530	-14.24	1175	20221227	55.83	2135	-14.24	20230530	1180	55.17	20230102	2135	-14.24	20230530	1175	55.83	20221227	2.17	N	097800	500	297 억	1130823	N	N	N	N
160	20230704	100610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1819	-28	5	-1.52	1049326994	573986	34.32	1822	1858	1800	2400	1293	1847	1828.06	1.90	0	9284	1949	1898	1796	1745	1643	1923	1770	298	553	500	1180	1	1	59584496	1084	-60.63	1.42	12	0.96	-30.00	1278.00	2135	20230530	-14.80	1175	20221227	54.81	2135	-14.80	20230530	1180	54.15	20230102	2135	-14.80	20230530	1175	54.81	20221227	2.17	N	097800	500	297 억	1130823	N	N	N	N
161	20230704	090610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1816	-31	5	-1.68	326516471	179837	10.75	1822	1837	1800	2400	1293	1847	1815.19	1.90	0	-27452	1949	1898	1796	1745	1643	1923	1770	298	553	500	1180	1	1	59584496	1082	-60.53	1.42	12	0.30	-30.00	1278.00	2135	20230530	-14.94	1175	20221227	54.55	2135	-14.94	20230530	1180	53.90	20230102	2135	-14.94	20230530	1175	54.55	20221227	2.17	N	097800	500	297 억	1130823	N	N	N	N
162	20230703	160602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1847	159	2	9.42	2611492812	1454577	173.09	1694	1847	1694	2190	1182	1688	1790.79	1.36	0	320155	1785	1736	1699	1650	1613	1718	1632	298	504	500	1080	1	1	59584496	1101	-61.57	1.45	12	2.44	-30.00	1278.00	2135	20230530	-13.49	1175	20221227	57.19	2135	-13.49	20230530	1180	56.53	20230102	2135	-13.49	20230530	1175	57.19	20221227	2.22	N	097800	500	297 억	808326	N	N	N	N
163	20230703	150609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1810	122	2	7.23	1773368367	998817	118.86	1694	1823	1694	2190	1182	1688	1775.47	1.36	0	377935	1785	1736	1699	1650	1613	1718	1632	298	504	500	1080	1	1	59584496	1078	-60.33	1.42	12	1.68	-30.00	1278.00	2135	20230530	-15.22	1175	20221227	54.04	2135	-15.22	20230530	1180	53.39	20230102	2135	-15.22	20230530	1175	54.04	20221227	2.22	N	097800	500	297 억	808326	N	N	N	N
164	20230703	140609	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	94	2	5.57	1218094895	690817	82.21	1694	1797	1694	2190	1182	1688	1763.27	1.36	0	302664	1785	1736	1699	1650	1613	1718	1632	298	504	500	1080	1	1	59584496	1062	-59.40	1.39	12	1.16	-30.00	1278.00	2135	20230530	-16.53	1175	20221227	51.66	2135	-16.53	20230530	1180	51.02	20230102	2135	-16.53	20230530	1175	51.66	20221227	2.22	N	097800	500	297 억	808326	N	N	N	N
165	20230703	130603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1784	96	2	5.69	1086739067	616952	73.42	1694	1797	1694	2190	1182	1688	1761.46	1.36	0	264477	1785	1736	1699	1650	1613	1718	1632	298	504	500	1080	1	1	59584496	1063	-59.47	1.40	12	1.04	-30.00	1278.00	2135	20230530	-16.44	1175	20221227	51.83	2135	-16.44	20230530	1180	51.19	20230102	2135	-16.44	20230530	1175	51.83	20221227	2.22	N	097800	500	297 억	808326	N	N	N	N
166	20230703	120611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	94	2	5.57	888566421	506150	60.23	1694	1788	1694	2190	1182	1688	1755.54	1.36	0	244739	1785	1736	1699	1650	1613	1718	1632	298	504	500	1080	1	1	59584496	1062	-59.40	1.39	12	0.85	-30.00	1278.00	2135	20230530	-16.53	1175	20221227	51.66	2135	-16.53	20230530	1180	51.02	20230102	2135	-16.53	20230530	1175	51.66	20221227	2.22	N	097800	500	297 억	808326	N	N	N	N
167	20230703	110606	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	74	2	4.38	547330230	313639	37.32	1694	1772	1694	2190	1182	1688	1745.10	1.36	0	157823	1785	1736	1699	1650	1613	1718	1632	298	504	500	1080	1	1	59584496	1050	-58.73	1.38	12	0.53	-30.00	1278.00	2135	20230530	-17.47	1175	20221227	49.96	2135	-17.47	20230530	1180	49.32	20230102	2135	-17.47	20230530	1175	49.96	20221227	2.22	N	097800	500	297 억	808326	N	N	N	N
168	20230703	100556	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1756	68	2	4.03	356708355	205251	24.42	1694	1762	1694	2190	1182	1688	1737.91	1.36	0	126948	1785	1736	1699	1650	1613	1718	1632	298	504	500	1080	1	1	59584496	1046	-58.53	1.37	12	0.34	-30.00	1278.00	2135	20230530	-17.75	1175	20221227	49.45	2135	-17.75	20230530	1180	48.81	20230102	2135	-17.75	20230530	1175	49.45	20221227	2.22	N	097800	500	297 억	808326	N	N	N	N
169	20230703	090602	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1709	21	2	1.24	23338420	13730	1.63	1694	1710	1694	2190	1182	1688	1699.81	1.36	0	3397	1785	1736	1699	1650	1613	1718	1632	298	504	500	1080	1	1	59584496	1018	-56.97	1.34	12	0.02	-30.00	1278.00	2135	20230530	-19.95	1175	20221227	45.45	2135	-19.95	20230530	1180	44.83	20230102	2135	-19.95	20230530	1175	45.45	20221227	2.22	N	097800	500	297 억	808326	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History