KissMeData/271830/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161042	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4290	-30	5	-0.69	364075930	84659	22.04	4320	4350	4220	5610	3025	4320	4300.47	0.26	0	-4337	4633	4476	4338	4181	4043	4555	4260	29	1292	100	3020	5	1	28722846	1232	7.22	2.75	12	0.29	594.00	1562.00	6940	20230524	-38.18	3760	20230727	14.10	6940	-38.18	20230524	3760	14.10	20230727	6940	-38.18	20230524	3760	14.10	20230727	0.14	N	271830	100	28 억	73261	N	N	N	N
3	20230731	151042	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4280	-40	5	-0.93	343820315	79936	20.81	4320	4350	4220	5610	3025	4320	4301.17	0.26	0	-4451	4633	4476	4338	4181	4043	4555	4260	29	1292	100	3020	5	1	28722846	1229	7.21	2.74	12	0.28	594.00	1562.00	6940	20230524	-38.33	3760	20230727	13.83	6940	-38.33	20230524	3760	13.83	20230727	6940	-38.33	20230524	3760	13.83	20230727	0.14	N	271830	100	28 억	73261	N	N	N	N
4	20230731	141049	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4300	-20	5	-0.46	261738025	60753	15.82	4320	4350	4220	5610	3025	4320	4308.21	0.26	0	-600	4633	4476	4338	4181	4043	4555	4260	29	1292	100	3020	5	1	28722846	1235	7.24	2.75	12	0.21	594.00	1562.00	6940	20230524	-38.04	3760	20230727	14.36	6940	-38.04	20230524	3760	14.36	20230727	6940	-38.04	20230524	3760	14.36	20230727	0.14	N	271830	100	28 억	73261	N	N	N	N
5	20230731	131048	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4305	-15	5	-0.35	228407705	52993	13.80	4320	4350	4220	5610	3025	4320	4310.13	0.26	0	365	4633	4476	4338	4181	4043	4555	4260	29	1292	100	3020	5	1	28722846	1237	7.25	2.76	12	0.18	594.00	1562.00	6940	20230524	-37.97	3760	20230727	14.49	6940	-37.97	20230524	3760	14.49	20230727	6940	-37.97	20230524	3760	14.49	20230727	0.14	N	271830	100	28 억	73261	N	N	N	N
6	20230731	121058	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4300	-20	5	-0.46	187871730	43620	11.36	4320	4345	4220	5610	3025	4320	4306.97	0.26	0	365	4633	4476	4338	4181	4043	4555	4260	29	1292	100	3020	5	1	28722846	1235	7.24	2.75	12	0.15	594.00	1562.00	6940	20230524	-38.04	3760	20230727	14.36	6940	-38.04	20230524	3760	14.36	20230727	6940	-38.04	20230524	3760	14.36	20230727	0.14	N	271830	100	28 억	73261	N	N	N	N
7	20230731	111059	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4305	-15	5	-0.35	139037730	32238	8.39	4320	4345	4220	5610	3025	4320	4312.83	0.26	0	478	4633	4476	4338	4181	4043	4555	4260	29	1292	100	3020	5	1	28722846	1237	7.25	2.76	12	0.11	594.00	1562.00	6940	20230524	-37.97	3760	20230727	14.49	6940	-37.97	20230524	3760	14.49	20230727	6940	-37.97	20230524	3760	14.49	20230727	0.14	N	271830	100	28 억	73261	N	N	N	N
8	20230731	101055	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4325	5	2	0.12	100534380	23304	6.07	4320	4345	4220	5610	3025	4320	4314.01	0.26	0	837	4633	4476	4338	4181	4043	4555	4260	29	1292	100	3020	5	1	28722846	1242	7.28	2.77	12	0.08	594.00	1562.00	6940	20230524	-37.68	3760	20230727	15.03	6940	-37.68	20230524	3760	15.03	20230727	6940	-37.68	20230524	3760	15.03	20230727	0.14	N	271830	100	28 억	73261	N	N	N	N
9	20230731	091044	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4320	0	3	0.00	7192800	1665	0.43	4320	4320	4320	5610	3025	4320	4320.00	0.26	0	-685	4633	4476	4338	4181	4043	4555	4260	29	1292	100	3020	5	1	28722846	1241	7.27	2.77	12	0.01	594.00	1562.00	6940	20230524	-37.75	3760	20230727	14.89	6940	-37.75	20230524	3760	14.89	20230727	6940	-37.75	20230524	3760	14.89	20230727	0.14	N	271830	100	28 억	73261	N	N	N	N
10	20230728	161047	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4320	120	2	2.86	1671517880	383627	109.41	4200	4495	4200	5460	2940	4200	4357.15	0.29	0	-11425	4580	4390	4075	3885	3570	4485	3980	29	1260	100	2940	5	1	28722846	1241	7.27	2.77	12	1.34	594.00	1562.00	6940	20230524	-37.75	3760	20230727	14.89	6940	-37.75	20230524	3760	14.89	20230727	6940	-37.75	20230524	3760	14.89	20230727	0.12	N	271830	100	28 억	83832	N	N	N	N
11	20230728	151044	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4290	90	2	2.14	1652379135	379186	108.14	4200	4495	4200	5460	2940	4200	4357.70	0.29	0	-9680	4580	4390	4075	3885	3570	4485	3980	29	1260	100	2940	5	1	28722846	1232	7.22	2.75	12	1.32	594.00	1562.00	6940	20230524	-38.18	3760	20230727	14.10	6940	-38.18	20230524	3760	14.10	20230727	6940	-38.18	20230524	3760	14.10	20230727	0.12	N	271830	100	28 억	83832	N	N	N	N
12	20230728	141042	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4395	195	2	4.64	1440209740	330027	94.12	4200	4495	4200	5460	2940	4200	4363.91	0.29	0	10719	4580	4390	4075	3885	3570	4485	3980	29	1260	100	2940	5	1	28722846	1262	7.40	2.81	12	1.15	594.00	1562.00	6940	20230524	-36.67	3760	20230727	16.89	6940	-36.67	20230524	3760	16.89	20230727	6940	-36.67	20230524	3760	16.89	20230727	0.12	N	271830	100	28 억	83832	N	N	N	N
13	20230728	131046	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4400	200	2	4.76	1422139240	325911	92.95	4200	4495	4200	5460	2940	4200	4363.58	0.29	0	12529	4580	4390	4075	3885	3570	4485	3980	29	1260	100	2940	5	1	28722846	1264	7.41	2.82	12	1.13	594.00	1562.00	6940	20230524	-36.60	3760	20230727	17.02	6940	-36.60	20230524	3760	17.02	20230727	6940	-36.60	20230524	3760	17.02	20230727	0.12	N	271830	100	28 억	83832	N	N	N	N
14	20230728	121043	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4420	220	2	5.24	1354539635	310478	88.54	4200	4495	4200	5460	2940	4200	4362.76	0.29	0	17853	4580	4390	4075	3885	3570	4485	3980	29	1260	100	2940	5	1	28722846	1270	7.44	2.83	12	1.08	594.00	1562.00	6940	20230524	-36.31	3760	20230727	17.55	6940	-36.31	20230524	3760	17.55	20230727	6940	-36.31	20230524	3760	17.55	20230727	0.12	N	271830	100	28 억	83832	N	N	N	N
15	20230728	111051	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4430	230	2	5.48	1266980035	290528	82.86	4200	4495	4200	5460	2940	4200	4360.96	0.29	0	25753	4580	4390	4075	3885	3570	4485	3980	29	1260	100	2940	5	1	28722846	1272	7.46	2.84	12	1.01	594.00	1562.00	6940	20230524	-36.17	3760	20230727	17.82	6940	-36.17	20230524	3760	17.82	20230727	6940	-36.17	20230524	3760	17.82	20230727	0.12	N	271830	100	28 억	83832	N	N	N	N
16	20230728	101040	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4340	140	2	3.33	742096130	172023	49.06	4200	4445	4200	5460	2940	4200	4313.94	0.29	0	29756	4580	4390	4075	3885	3570	4485	3980	29	1260	100	2940	5	1	28722846	1247	7.31	2.78	12	0.60	594.00	1562.00	6940	20230524	-37.46	3760	20230727	15.43	6940	-37.46	20230524	3760	15.43	20230727	6940	-37.46	20230524	3760	15.43	20230727	0.12	N	271830	100	28 억	83832	N	N	N	N
17	20230728	091050	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4395	195	2	4.64	321082610	74337	21.20	4200	4445	4200	5460	2940	4200	4319.28	0.29	0	24392	4580	4390	4075	3885	3570	4485	3980	29	1260	100	2940	5	1	28722846	1262	7.40	2.81	12	0.26	594.00	1562.00	6940	20230524	-36.67	3760	20230727	16.89	6940	-36.67	20230524	3760	16.89	20230727	6940	-36.67	20230524	3760	16.89	20230727	0.12	N	271830	100	28 억	83832	N	N	N	N
18	20230727	161041	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4200	350	2	9.09	1429633365	348895	71.37	3760	4265	3760	5000	2695	3850	4097.57	0.11	-41822	46761	4523	4186	3993	3656	3463	4090	3560	29	1152	100	2690	5	1	28722846	1206	7.07	2.69	12	1.21	594.00	1562.00	6940	20230524	-39.48	3760	20230727	11.70	6940	-39.48	20230524	3760	11.70	20230727	6940	-39.48	20230524	3760	11.70	20230727	0.14	N	271830	100	28 억	32746	N	N	N	N
19	20230727	151041	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4250	400	2	10.39	1383021965	337815	69.11	3760	4265	3760	5000	2695	3850	4094.02	0.11	-41822	51124	4523	4186	3993	3656	3463	4090	3560	29	1152	100	2690	5	1	28722846	1221	7.15	2.72	12	1.18	594.00	1562.00	6940	20230524	-38.76	3760	20230727	13.03	6940	-38.76	20230524	3760	13.03	20230727	6940	-38.76	20230524	3760	13.03	20230727	0.14	N	271830	100	28 억	32746	N	N	N	N
20	20230727	141036	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4135	285	2	7.40	956784580	236246	48.33	3760	4180	3760	5000	2695	3850	4049.95	0.11	-41822	37291	4523	4186	3993	3656	3463	4090	3560	29	1152	100	2690	5	1	28722846	1188	6.96	2.65	12	0.82	594.00	1562.00	6940	20230524	-40.42	3760	20230727	9.97	6940	-40.42	20230524	3760	9.97	20230727	6940	-40.42	20230524	3760	9.97	20230727	0.14	N	271830	100	28 억	32746	N	N	N	N
21	20230727	131035	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4135	285	2	7.40	903168870	223208	45.66	3760	4180	3760	5000	2695	3850	4046.31	0.11	-41822	36036	4523	4186	3993	3656	3463	4090	3560	29	1152	100	2690	5	1	28722846	1188	6.96	2.65	12	0.78	594.00	1562.00	6940	20230524	-40.42	3760	20230727	9.97	6940	-40.42	20230524	3760	9.97	20230727	6940	-40.42	20230524	3760	9.97	20230727	0.14	N	271830	100	28 억	32746	N	N	N	N
22	20230727	121038	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4065	215	2	5.58	783841750	194285	39.74	3760	4180	3760	5000	2695	3850	4034.49	0.11	-41822	32262	4523	4186	3993	3656	3463	4090	3560	29	1152	100	2690	5	1	28722846	1168	6.84	2.60	12	0.68	594.00	1562.00	6940	20230524	-41.43	3760	20230727	8.11	6940	-41.43	20230524	3760	8.11	20230727	6940	-41.43	20230524	3760	8.11	20230727	0.14	N	271830	100	28 억	32746	N	N	N	N
23	20230727	111041	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4100	250	2	6.49	533867420	133381	27.29	3760	4100	3760	5000	2695	3850	4002.57	0.11	-41822	30715	4523	4186	3993	3656	3463	4090	3560	29	1152	100	2690	5	1	28722846	1178	6.90	2.62	12	0.46	594.00	1562.00	6940	20230524	-40.92	3760	20230727	9.04	6940	-40.92	20230524	3760	9.04	20230727	6940	-40.92	20230524	3760	9.04	20230727	0.14	N	271830	100	28 억	32746	N	N	N	N
24	20230727	101037	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4065	215	2	5.58	398083565	100005	20.46	3760	4075	3760	5000	2695	3850	3980.64	0.11	-41822	17675	4523	4186	3993	3656	3463	4090	3560	29	1152	100	2690	5	1	28722846	1168	6.84	2.60	12	0.35	594.00	1562.00	6940	20230524	-41.43	3760	20230727	8.11	6940	-41.43	20230524	3760	8.11	20230727	6940	-41.43	20230524	3760	8.11	20230727	0.14	N	271830	100	28 억	32746	N	N	N	N
25	20230727	091036	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3945	95	2	2.47	126118685	31873	6.52	3760	4035	3760	5000	2695	3850	3956.91	0.11	-41822	-798	4523	4186	3993	3656	3463	4090	3560	29	1152	100	2690	5	1	28722846	1133	6.64	2.53	12	0.11	594.00	1562.00	6940	20230524	-43.16	3760	20230727	4.92	6940	-43.16	20230524	3760	4.92	20230727	6940	-43.16	20230524	3760	4.92	20230727	0.14	N	271830	100	28 억	32746	N	N	N	N
26	20230726	161034	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3850	-315	5	-7.56	1946778080	487099	183.04	4280	4330	3800	5410	2920	4165	3996.83	0.26	0	-41357	4561	4362	4241	4042	3921	4302	3982	29	1245	100	2910	5	1	28722846	1106	6.48	2.46	12	1.70	594.00	1562.00	6940	20230524	-44.52	3800	20230726	1.32	6940	-44.52	20230524	3800	1.32	20230726	6940	-44.52	20230524	3800	1.32	20230726	0.11	N	271830	100	28 억	74568	N	N	N	N
27	20230726	151040	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3860	-305	5	-7.32	1826696215	455910	171.32	4280	4330	3800	5410	2920	4165	4006.70	0.26	0	-42090	4561	4362	4241	4042	3921	4302	3982	29	1245	100	2910	5	1	28722846	1109	6.50	2.47	12	1.59	594.00	1562.00	6940	20230524	-44.38	3800	20230726	1.58	6940	-44.38	20230524	3800	1.58	20230726	6940	-44.38	20230524	3800	1.58	20230726	0.11	N	271830	100	28 억	74568	N	N	N	N
28	20230726	141032	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3810	-355	5	-8.52	1698989550	422724	158.85	4280	4330	3810	5410	2920	4165	4019.15	0.26	0	-44800	4561	4362	4241	4042	3921	4302	3982	29	1245	100	2910	5	1	28722846	1094	6.41	2.44	12	1.47	594.00	1562.00	6940	20230524	-45.10	3810	20230726	0.00	6940	-45.10	20230524	3810	0.00	20230726	6940	-45.10	20230524	3810	0.00	20230726	0.11	N	271830	100	28 억	74568	N	N	N	N
29	20230726	131029	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3895	-270	5	-6.48	1485448705	367747	138.19	4280	4330	3885	5410	2920	4165	4039.32	0.26	0	-43237	4561	4362	4241	4042	3921	4302	3982	29	1245	100	2910	5	1	28722846	1119	6.56	2.49	12	1.28	594.00	1562.00	6940	20230524	-43.88	3885	20230726	0.26	6940	-43.88	20230524	3885	0.26	20230726	6940	-43.88	20230524	3885	0.26	20230726	0.11	N	271830	100	28 억	74568	N	N	N	N
30	20230726	121032	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3920	-245	5	-5.88	1261313380	310237	116.58	4280	4330	3890	5410	2920	4165	4065.64	0.26	0	-37142	4561	4362	4241	4042	3921	4302	3982	29	1245	100	2910	5	1	28722846	1126	6.60	2.51	12	1.08	594.00	1562.00	6940	20230524	-43.52	3890	20230726	0.77	6940	-43.52	20230524	3890	0.77	20230726	6940	-43.52	20230524	3890	0.77	20230726	0.11	N	271830	100	28 억	74568	N	N	N	N
31	20230726	111026	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	3950	-215	5	-5.16	1134682800	278031	104.48	4280	4330	3890	5410	2920	4165	4081.14	0.26	0	-41835	4561	4362	4241	4042	3921	4302	3982	29	1245	100	2910	5	1	28722846	1135	6.65	2.53	12	0.97	594.00	1562.00	6940	20230524	-43.08	3890	20230726	1.54	6940	-43.08	20230524	3890	1.54	20230726	6940	-43.08	20230524	3890	1.54	20230726	0.11	N	271830	100	28 억	74568	N	N	N	N
32	20230726	101035	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4050	-115	5	-2.76	770228575	185914	69.86	4280	4330	3995	5410	2920	4165	4142.93	0.26	0	-41953	4561	4362	4241	4042	3921	4302	3982	29	1245	100	2910	5	1	28722846	1163	6.82	2.59	12	0.65	594.00	1562.00	6940	20230524	-41.64	3995	20230726	1.38	6940	-41.64	20230524	3995	1.38	20230726	6940	-41.64	20230524	3995	1.38	20230726	0.11	N	271830	100	28 억	74568	N	N	N	N
33	20230726	091029	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4250	85	2	2.04	220179690	51231	19.25	4280	4330	4215	5410	2920	4165	4297.78	0.26	0	-15826	4561	4362	4241	4042	3921	4302	3982	29	1245	100	2910	5	1	28722846	1221	7.15	2.72	12	0.18	594.00	1562.00	6940	20230524	-38.76	4120	20230725	3.16	6940	-38.76	20230524	4120	3.16	20230725	6940	-38.76	20230524	4120	3.16	20230725	0.11	N	271830	100	28 억	74568	N	N	N	N
34	20230725	161026	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4165	0	3	0.00	1123534475	263920	65.63	4190	4440	4120	5410	2920	4165	4257.21	0.29	0	-8176	4571	4367	4246	4042	3921	4307	3982	29	1245	100	2910	5	1	28722846	1196	7.01	2.67	12	0.92	594.00	1562.00	6940	20230524	-39.99	4120	20230725	1.09	6940	-39.99	20230524	4120	1.09	20230725	6940	-39.99	20230524	4120	1.09	20230725	0.10	N	271830	100	28 억	82744	N	N	N	N
35	20230725	151015	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4155	-10	5	-0.24	1107969815	260180	64.70	4190	4440	4120	5410	2920	4165	4258.47	0.29	0	-8910	4571	4367	4246	4042	3921	4307	3982	29	1245	100	2910	5	1	28722846	1193	6.99	2.66	12	0.91	594.00	1562.00	6940	20230524	-40.13	4120	20230725	0.85	6940	-40.13	20230524	4120	0.85	20230725	6940	-40.13	20230524	4120	0.85	20230725	0.10	N	271830	100	28 억	82744	N	N	N	N
36	20230725	141012	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4170	5	2	0.12	1014470525	237724	59.12	4190	4440	4120	5410	2920	4165	4267.43	0.29	0	-9098	4571	4367	4246	4042	3921	4307	3982	29	1245	100	2910	5	1	28722846	1198	7.02	2.67	12	0.83	594.00	1562.00	6940	20230524	-39.91	4120	20230725	1.21	6940	-39.91	20230524	4120	1.21	20230725	6940	-39.91	20230524	4120	1.21	20230725	0.10	N	271830	100	28 억	82744	N	N	N	N
37	20230725	131023	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4220	55	2	1.32	890451135	208175	51.77	4190	4440	4120	5410	2920	4165	4277.42	0.29	0	-9885	4571	4367	4246	4042	3921	4307	3982	29	1245	100	2910	5	1	28722846	1212	7.10	2.70	12	0.72	594.00	1562.00	6940	20230524	-39.19	4120	20230725	2.43	6940	-39.19	20230524	4120	2.43	20230725	6940	-39.19	20230524	4120	2.43	20230725	0.10	N	271830	100	28 억	82744	N	N	N	N
38	20230725	121024	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4200	35	2	0.84	842438570	196798	48.94	4190	4440	4120	5410	2920	4165	4280.73	0.29	0	-11070	4571	4367	4246	4042	3921	4307	3982	29	1245	100	2910	5	1	28722846	1206	7.07	2.69	12	0.69	594.00	1562.00	6940	20230524	-39.48	4120	20230725	1.94	6940	-39.48	20230524	4120	1.94	20230725	6940	-39.48	20230524	4120	1.94	20230725	0.10	N	271830	100	28 억	82744	N	N	N	N
39	20230725	111022	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4220	55	2	1.32	771715555	179996	44.76	4190	4440	4120	5410	2920	4165	4287.40	0.29	0	-11480	4571	4367	4246	4042	3921	4307	3982	29	1245	100	2910	5	1	28722846	1212	7.10	2.70	12	0.63	594.00	1562.00	6940	20230524	-39.19	4120	20230725	2.43	6940	-39.19	20230524	4120	2.43	20230725	6940	-39.19	20230524	4120	2.43	20230725	0.10	N	271830	100	28 억	82744	N	N	N	N
40	20230725	101021	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4235	70	2	1.68	670518065	156037	38.80	4190	4440	4120	5410	2920	4165	4297.17	0.29	0	-10410	4571	4367	4246	4042	3921	4307	3982	29	1245	100	2910	5	1	28722846	1216	7.13	2.71	12	0.54	594.00	1562.00	6940	20230524	-38.98	4120	20230725	2.79	6940	-38.98	20230524	4120	2.79	20230725	6940	-38.98	20230524	4120	2.79	20230725	0.10	N	271830	100	28 억	82744	N	N	N	N
41	20230725	091020	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4125	-40	5	-0.96	65225070	15778	3.92	4190	4190	4120	5410	2920	4165	4133.93	0.29	0	533	4571	4367	4246	4042	3921	4307	3982	29	1245	100	2910	5	1	28722846	1185	6.94	2.64	12	0.05	594.00	1562.00	6940	20230524	-40.56	4120	20230725	0.12	6940	-40.56	20230524	4120	0.12	20230725	6940	-40.56	20230524	4120	0.12	20230725	0.10	N	271830	100	28 억	82744	N	N	N	N
42	20230724	161022	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4165	-285	5	-6.40	1692938705	400997	76.58	4440	4450	4125	5780	3115	4450	4221.86	0.06	0	63830	4796	4622	4521	4347	4246	4572	4297	29	1332	100	3110	5	1	28722846	1196	7.01	2.67	12	1.40	594.00	1562.00	6940	20230524	-39.99	4125	20230724	0.97	6940	-39.99	20230524	4125	0.97	20230724	6940	-39.99	20230524	4125	0.97	20230724	0.09	N	271830	100	28 억	18657	N	N	N	N
43	20230724	151017	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4225	-225	5	-5.06	1554984420	367977	70.28	4440	4450	4125	5780	3115	4450	4225.68	0.06	0	55017	4796	4622	4521	4347	4246	4572	4297	29	1332	100	3110	5	1	28722846	1214	7.11	2.70	12	1.28	594.00	1562.00	6940	20230524	-39.12	4125	20230724	2.42	6940	-39.12	20230524	4125	2.42	20230724	6940	-39.12	20230524	4125	2.42	20230724	0.09	N	271830	100	28 억	18657	N	N	N	N
44	20230724	141016	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4170	-280	5	-6.29	1450289505	343073	65.52	4440	4450	4125	5780	3115	4450	4227.25	0.06	0	48118	4796	4622	4521	4347	4246	4572	4297	29	1332	100	3110	5	1	28722846	1198	7.02	2.67	12	1.19	594.00	1562.00	6940	20230524	-39.91	4125	20230724	1.09	6940	-39.91	20230524	4125	1.09	20230724	6940	-39.91	20230524	4125	1.09	20230724	0.09	N	271830	100	28 억	18657	N	N	N	N
45	20230724	131016	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4205	-245	5	-5.51	1331476715	314785	60.12	4440	4450	4125	5780	3115	4450	4229.70	0.06	0	44676	4796	4622	4521	4347	4246	4572	4297	29	1332	100	3110	5	1	28722846	1208	7.08	2.69	12	1.10	594.00	1562.00	6940	20230524	-39.41	4125	20230724	1.94	6940	-39.41	20230524	4125	1.94	20230724	6940	-39.41	20230524	4125	1.94	20230724	0.09	N	271830	100	28 억	18657	N	N	N	N
46	20230724	121017	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4180	-270	5	-6.07	1202208410	283921	54.22	4440	4450	4125	5780	3115	4450	4234.20	0.06	0	33775	4796	4622	4521	4347	4246	4572	4297	29	1332	100	3110	5	1	28722846	1201	7.04	2.68	12	0.99	594.00	1562.00	6940	20230524	-39.77	4125	20230724	1.33	6940	-39.77	20230524	4125	1.33	20230724	6940	-39.77	20230524	4125	1.33	20230724	0.09	N	271830	100	28 억	18657	N	N	N	N
47	20230724	111022	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4195	-255	5	-5.73	966808870	227330	43.42	4440	4450	4180	5780	3115	4450	4252.76	0.06	0	28192	4796	4622	4521	4347	4246	4572	4297	29	1332	100	3110	5	1	28722846	1205	7.06	2.69	12	0.79	594.00	1562.00	6940	20230524	-39.55	4180	20230724	0.36	6940	-39.55	20230524	4180	0.36	20230724	6940	-39.55	20230524	4180	0.36	20230724	0.09	N	271830	100	28 억	18657	N	N	N	N
48	20230724	101012	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4220	-230	5	-5.17	738232185	172952	33.03	4440	4450	4195	5780	3115	4450	4268.27	0.06	0	20892	4796	4622	4521	4347	4246	4572	4297	29	1332	100	3110	5	1	28722846	1212	7.10	2.70	12	0.60	594.00	1562.00	6940	20230524	-39.19	4195	20230724	0.60	6940	-39.19	20230524	4195	0.60	20230724	6940	-39.19	20230524	4195	0.60	20230724	0.09	N	271830	100	28 억	18657	N	N	N	N
49	20230724	091017	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4370	-80	5	-1.80	48788830	11071	2.11	4440	4450	4370	5780	3115	4450	4406.33	0.06	0	-936	4796	4622	4521	4347	4246	4572	4297	29	1332	100	3110	5	1	28722846	1255	7.36	2.80	12	0.04	594.00	1562.00	6940	20230524	-37.03	4370	20230724	0.00	6940	-37.03	20230524	4370	0.00	20230724	6940	-37.03	20230524	4370	0.00	20230724	0.09	N	271830	100	28 억	18657	N	N	N	N
50	20230721	161007	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4450	-270	5	-5.72	2356055695	519353	194.07	4695	4695	4420	6130	3305	4720	4536.59	0.21	0	-44185	5006	4862	4761	4617	4516	4812	4567	29	1412	100	3300	5	1	28722846	1278	7.49	2.85	12	1.81	594.00	1562.00	6940	20230524	-35.88	4420	20230721	0.68	6940	-35.88	20230524	4420	0.68	20230721	6940	-35.88	20230524	4420	0.68	20230721	0.11	N	271830	100	28 억	60298	N	N	N	N
51	20230721	151009	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4465	-255	5	-5.40	2200542835	484326	180.99	4695	4695	4450	6130	3305	4720	4543.52	0.21	0	-44912	5006	4862	4761	4617	4516	4812	4567	29	1412	100	3300	5	1	28722846	1282	7.52	2.86	12	1.69	594.00	1562.00	6940	20230524	-35.66	4450	20230721	0.34	6940	-35.66	20230524	4450	0.34	20230721	6940	-35.66	20230524	4450	0.34	20230721	0.11	N	271830	100	28 억	60298	N	N	N	N
52	20230721	141005	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4460	-260	5	-5.51	1996243910	438545	163.88	4695	4695	4460	6130	3305	4720	4551.97	0.21	0	-41783	5006	4862	4761	4617	4516	4812	4567	29	1412	100	3300	5	1	28722846	1281	7.51	2.86	12	1.53	594.00	1562.00	6940	20230524	-35.73	4460	20230721	0.00	6940	-35.73	20230524	4460	0.00	20230721	6940	-35.73	20230524	4460	0.00	20230721	0.11	N	271830	100	28 억	60298	N	N	N	N
53	20230721	131009	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4520	-200	5	-4.24	1597672700	349677	130.67	4695	4695	4480	6130	3305	4720	4569.00	0.21	0	-38951	5006	4862	4761	4617	4516	4812	4567	29	1412	100	3300	5	1	28722846	1298	7.61	2.89	12	1.22	594.00	1562.00	6940	20230524	-34.87	4480	20230721	0.89	6940	-34.87	20230524	4480	0.89	20230721	6940	-34.87	20230524	4480	0.89	20230721	0.11	N	271830	100	28 억	60298	N	N	N	N
54	20230721	121021	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4495	-225	5	-4.77	1279006540	278972	104.25	4695	4695	4495	6130	3305	4720	4584.71	0.21	0	-33095	5006	4862	4761	4617	4516	4812	4567	29	1412	100	3300	5	1	28722846	1291	7.57	2.88	12	0.97	594.00	1562.00	6940	20230524	-35.23	4495	20230721	0.00	6940	-35.23	20230524	4495	0.00	20230721	6940	-35.23	20230524	4495	0.00	20230721	0.11	N	271830	100	28 억	60298	N	N	N	N
55	20230721	111017	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4580	-140	5	-2.97	825822230	179046	66.91	4695	4695	4550	6130	3305	4720	4612.35	0.21	0	-15162	5006	4862	4761	4617	4516	4812	4567	29	1412	100	3300	5	1	28722846	1316	7.71	2.93	12	0.62	594.00	1562.00	6940	20230524	-34.01	4550	20230721	0.66	6940	-34.01	20230524	4550	0.66	20230721	6940	-34.01	20230524	4550	0.66	20230721	0.11	N	271830	100	28 억	60298	N	N	N	N
56	20230721	101016	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4610	-110	5	-2.33	441986600	95344	35.63	4695	4695	4610	6130	3305	4720	4635.70	0.21	0	-13336	5006	4862	4761	4617	4516	4812	4567	29	1412	100	3300	5	1	28722846	1324	7.76	2.95	12	0.33	594.00	1562.00	6940	20230524	-33.57	4610	20230721	0.00	6940	-33.57	20230524	4610	0.00	20230721	6940	-33.57	20230524	4610	0.00	20230721	0.11	N	271830	100	28 억	60298	N	N	N	N
57	20230721	091013	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4640	-80	5	-1.69	94400440	20287	7.58	4695	4695	4635	6130	3305	4720	4653.25	0.21	0	-3656	5006	4862	4761	4617	4516	4812	4567	29	1412	100	3300	5	1	28722846	1333	7.81	2.97	12	0.07	594.00	1562.00	6940	20230524	-33.14	4635	20230721	0.11	6940	-33.14	20230524	4635	0.11	20230721	6940	-33.14	20230524	4635	0.11	20230721	0.11	N	271830	100	28 억	60298	N	N	N	N
58	20230720	161004	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4720	-65	5	-1.36	1249182125	265832	67.86	4785	4905	4660	6220	3350	4785	4698.79	0.12	0	23416	5115	4950	4825	4660	4535	4887	4597	29	1435	100	3340	5	1	28722846	1356	7.95	3.02	12	0.93	594.00	1562.00	6940	20230524	-31.99	4660	20230720	1.29	6940	-31.99	20230524	4660	1.29	20230720	6940	-31.99	20230524	4660	1.29	20230720	0.11	N	271830	100	28 억	35502	N	N	N	N
59	20230720	151004	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4740	-45	5	-0.94	1214274065	258432	65.97	4785	4905	4660	6220	3350	4785	4698.39	0.12	0	23417	5115	4950	4825	4660	4535	4887	4597	29	1435	100	3340	5	1	28722846	1361	7.98	3.03	12	0.90	594.00	1562.00	6940	20230524	-31.70	4660	20230720	1.72	6940	-31.70	20230524	4660	1.72	20230720	6940	-31.70	20230524	4660	1.72	20230720	0.11	N	271830	100	28 억	35502	N	N	N	N
60	20230720	141003	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4690	-95	5	-1.99	1111344410	236584	60.40	4785	4905	4660	6220	3350	4785	4697.21	0.12	0	21338	5115	4950	4825	4660	4535	4887	4597	29	1435	100	3340	5	1	28722846	1347	7.90	3.00	12	0.82	594.00	1562.00	6940	20230524	-32.42	4660	20230720	0.64	6940	-32.42	20230524	4660	0.64	20230720	6940	-32.42	20230524	4660	0.64	20230720	0.11	N	271830	100	28 억	35502	N	N	N	N
61	20230720	131004	50.00	KOSDAQ	신저가	반도체	N	N	N	N	50	N	4695	-90	5	-1.88	1012624360	215517	55.02	4785	4905	4660	6220	3350	4785	4698.30	0.12	0	24804	5115	4950	4825	4660	4535	4887	4597	29	1435	100	3340	5	1	28722846	1349	7.90	3.01	12	0.75	594.00	1562.00	6940	20230524	-32.35	4660	20230720	0.75	6940	-32.35	20230524	4660	0.75	20230720	6940	-32.35	20230524	4660	0.75	20230720	0.11	N	271830	100	28 억	35502	N	N	N	N
62	20230720	121012	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4710	-75	5	-1.57	783392040	166507	42.51	4785	4905	4670	6220	3350	4785	4704.53	0.12	0	28979	5115	4950	4825	4660	4535	4887	4597	29	1435	100	3340	5	1	28722846	1353	7.93	3.02	12	0.58	594.00	1562.00	6940	20230524	-32.13	4660	20230622	1.07	6940	-32.13	20230524	4660	1.07	20230622	6940	-32.13	20230524	4660	1.07	20230622	0.11	N	271830	100	28 억	35502	N	N	N	N
63	20230720	111008	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4720	-65	5	-1.36	698682470	148498	37.91	4785	4905	4670	6220	3350	4785	4704.62	0.12	0	29076	5115	4950	4825	4660	4535	4887	4597	29	1435	100	3340	5	1	28722846	1356	7.95	3.02	12	0.52	594.00	1562.00	6940	20230524	-31.99	4660	20230622	1.29	6940	-31.99	20230524	4660	1.29	20230622	6940	-31.99	20230524	4660	1.29	20230622	0.11	N	271830	100	28 억	35502	N	N	N	N
64	20230720	100957	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4695	-90	5	-1.88	504424930	107088	27.34	4785	4905	4670	6220	3350	4785	4709.89	0.12	0	23466	5115	4950	4825	4660	4535	4887	4597	29	1435	100	3340	5	1	28722846	1349	7.90	3.01	12	0.37	594.00	1562.00	6940	20230524	-32.35	4660	20230622	0.75	6940	-32.35	20230524	4660	0.75	20230622	6940	-32.35	20230524	4660	0.75	20230622	0.11	N	271830	100	28 억	35502	N	N	N	N
65	20230720	090959	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4750	-35	5	-0.73	64036995	13396	3.42	4785	4905	4700	6220	3350	4785	4780.05	0.12	0	-1584	5115	4950	4825	4660	4535	4887	4597	29	1435	100	3340	5	1	28722846	1364	8.00	3.04	12	0.05	594.00	1562.00	6940	20230524	-31.56	4660	20230622	1.93	6940	-31.56	20230524	4660	1.93	20230622	6940	-31.56	20230524	4660	1.93	20230622	0.11	N	271830	100	28 억	35502	N	N	N	N
66	20230719	161018	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4785	-125	5	-2.55	1853194725	387203	93.67	4990	4990	4700	6380	3440	4910	4786.11	0.26	0	-39739	5306	5107	4991	4792	4676	5050	4735	29	1470	100	3430	5	1	28722846	1374	8.06	3.06	12	1.35	594.00	1562.00	6940	20230524	-31.05	4660	20230622	2.68	6940	-31.05	20230524	4660	2.68	20230622	6940	-31.05	20230524	4660	2.68	20230622	0.10	N	271830	100	28 억	73838	N	N	N	N
67	20230719	151016	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4770	-140	5	-2.85	1805389570	377202	91.25	4990	4990	4700	6380	3440	4910	4786.27	0.26	0	-39401	5306	5107	4991	4792	4676	5050	4735	29	1470	100	3430	5	1	28722846	1370	8.03	3.05	12	1.31	594.00	1562.00	6940	20230524	-31.27	4660	20230622	2.36	6940	-31.27	20230524	4660	2.36	20230622	6940	-31.27	20230524	4660	2.36	20230622	0.10	N	271830	100	28 억	73838	N	N	N	N
68	20230719	141020	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4740	-170	5	-3.46	1430049685	297716	72.02	4990	4990	4715	6380	3440	4910	4803.40	0.26	0	-35050	5306	5107	4991	4792	4676	5050	4735	29	1470	100	3430	5	1	28722846	1361	7.98	3.03	12	1.04	594.00	1562.00	6940	20230524	-31.70	4660	20230622	1.72	6940	-31.70	20230524	4660	1.72	20230622	6940	-31.70	20230524	4660	1.72	20230622	0.10	N	271830	100	28 억	73838	N	N	N	N
69	20230719	131006	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4735	-175	5	-3.56	1153910725	239328	57.90	4990	4990	4730	6380	3440	4910	4821.46	0.26	0	-33494	5306	5107	4991	4792	4676	5050	4735	29	1470	100	3430	5	1	28722846	1360	7.97	3.03	12	0.83	594.00	1562.00	6940	20230524	-31.77	4660	20230622	1.61	6940	-31.77	20230524	4660	1.61	20230622	6940	-31.77	20230524	4660	1.61	20230622	0.10	N	271830	100	28 억	73838	N	N	N	N
70	20230719	121023	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4780	-130	5	-2.65	831850525	171713	41.54	4990	4990	4770	6380	3440	4910	4844.42	0.26	0	-26342	5306	5107	4991	4792	4676	5050	4735	29	1470	100	3430	5	1	28722846	1373	8.05	3.06	12	0.60	594.00	1562.00	6940	20230524	-31.12	4660	20230622	2.58	6940	-31.12	20230524	4660	2.58	20230622	6940	-31.12	20230524	4660	2.58	20230622	0.10	N	271830	100	28 억	73838	N	N	N	N
71	20230719	111020	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4775	-135	5	-2.75	712745365	146800	35.51	4990	4990	4775	6380	3440	4910	4855.21	0.26	0	-24711	5306	5107	4991	4792	4676	5050	4735	29	1470	100	3430	5	1	28722846	1372	8.04	3.06	12	0.51	594.00	1562.00	6940	20230524	-31.20	4660	20230622	2.47	6940	-31.20	20230524	4660	2.47	20230622	6940	-31.20	20230524	4660	2.47	20230622	0.10	N	271830	100	28 억	73838	N	N	N	N
72	20230719	101011	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4845	-65	5	-1.32	426890155	87518	21.17	4990	4990	4835	6380	3440	4910	4877.74	0.26	0	-19102	5306	5107	4991	4792	4676	5050	4735	29	1470	100	3430	5	1	28722846	1392	8.16	3.10	12	0.30	594.00	1562.00	6940	20230524	-30.19	4660	20230622	3.97	6940	-30.19	20230524	4660	3.97	20230622	6940	-30.19	20230524	4660	3.97	20230622	0.10	N	271830	100	28 억	73838	N	N	N	N
73	20230719	091011	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4880	-30	5	-0.61	133588760	27255	6.59	4990	4990	4880	6380	3440	4910	4901.44	0.26	0	-3142	5306	5107	4991	4792	4676	5050	4735	29	1470	100	3430	5	1	28722846	1402	8.22	3.12	12	0.09	594.00	1562.00	6940	20230524	-29.68	4660	20230622	4.72	6940	-29.68	20230524	4660	4.72	20230622	6940	-29.68	20230524	4660	4.72	20230622	0.10	N	271830	100	28 억	73838	N	N	N	N
74	20230718	161010	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4910	-190	5	-3.73	2045658930	411578	178.95	5190	5190	4875	6630	3570	5100	4970.37	0.51	0	-67402	5273	5186	5083	4996	4893	5230	5040	29	1530	100	3570	5	1	28722846	1410	8.27	3.14	12	1.43	594.00	1562.00	6940	20230524	-29.25	4660	20230622	5.36	6940	-29.25	20230524	4660	5.36	20230622	6940	-29.25	20230524	4660	5.36	20230622	0.10	N	271830	100	28 억	146206	N	N	N	N
75	20230718	151008	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4935	-165	5	-3.24	1992938445	400860	174.29	5190	5190	4875	6630	3570	5100	4971.66	0.51	0	-66956	5273	5186	5083	4996	4893	5230	5040	29	1530	100	3570	5	1	28722846	1417	8.31	3.16	12	1.40	594.00	1562.00	6940	20230524	-28.89	4660	20230622	5.90	6940	-28.89	20230524	4660	5.90	20230622	6940	-28.89	20230524	4660	5.90	20230622	0.10	N	271830	100	28 억	146206	N	N	N	N
76	20230718	141005	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4905	-195	5	-3.82	1614274460	323742	140.76	5190	5190	4875	6630	3570	5100	4986.30	0.51	0	-41089	5273	5186	5083	4996	4893	5230	5040	29	1530	100	3570	5	1	28722846	1409	8.26	3.14	12	1.13	594.00	1562.00	6940	20230524	-29.32	4660	20230622	5.26	6940	-29.32	20230524	4660	5.26	20230622	6940	-29.32	20230524	4660	5.26	20230622	0.10	N	271830	100	28 억	146206	N	N	N	N
77	20230718	131005	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5000	-100	5	-1.96	849506285	168841	73.41	5190	5190	4995	6630	3570	5100	5031.40	0.51	0	-32945	5273	5186	5083	4996	4893	5230	5040	29	1530	100	3570	10	1	28722846	1436	8.42	3.20	12	0.59	594.00	1562.00	6940	20230524	-27.95	4660	20230622	7.30	6940	-27.95	20230524	4660	7.30	20230622	6940	-27.95	20230524	4660	7.30	20230622	0.10	N	271830	100	28 억	146206	N	N	N	N
78	20230718	121015	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5010	-90	5	-1.76	733625040	145676	63.34	5190	5190	5000	6630	3570	5100	5036.00	0.51	0	-31445	5273	5186	5083	4996	4893	5230	5040	29	1530	100	3570	10	1	28722846	1439	8.43	3.21	12	0.51	594.00	1562.00	6940	20230524	-27.81	4660	20230622	7.51	6940	-27.81	20230524	4660	7.51	20230622	6940	-27.81	20230524	4660	7.51	20230622	0.10	N	271830	100	28 억	146206	N	N	N	N
79	20230718	111012	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5040	-60	5	-1.18	635461520	126103	54.83	5190	5190	5000	6630	3570	5100	5039.23	0.51	0	-28616	5273	5186	5083	4996	4893	5230	5040	29	1530	100	3570	10	1	28722846	1448	8.48	3.23	12	0.44	594.00	1562.00	6940	20230524	-27.38	4660	20230622	8.15	6940	-27.38	20230524	4660	8.15	20230622	6940	-27.38	20230524	4660	8.15	20230622	0.10	N	271830	100	28 억	146206	N	N	N	N
80	20230718	101006	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5010	-90	5	-1.76	472553060	93644	40.72	5190	5190	5000	6630	3570	5100	5046.27	0.51	0	-19559	5273	5186	5083	4996	4893	5230	5040	29	1530	100	3570	10	1	28722846	1439	8.43	3.21	12	0.33	594.00	1562.00	6940	20230524	-27.81	4660	20230622	7.51	6940	-27.81	20230524	4660	7.51	20230622	6940	-27.81	20230524	4660	7.51	20230622	0.10	N	271830	100	28 억	146206	N	N	N	N
81	20230718	091003	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5080	-20	5	-0.39	114806300	22602	9.83	5190	5190	5020	6630	3570	5100	5079.48	0.51	0	-9562	5273	5186	5083	4996	4893	5230	5040	29	1530	100	3570	10	1	28722846	1459	8.55	3.25	12	0.08	594.00	1562.00	6940	20230524	-26.80	4660	20230622	9.01	6940	-26.80	20230524	4660	9.01	20230622	6940	-26.80	20230524	4660	9.01	20230622	0.10	N	271830	100	28 억	146206	N	N	N	N
82	20230717	161005	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	30	2	0.59	1160200915	229257	59.17	5030	5170	4980	6590	3550	5070	5060.69	0.45	0	18202	5316	5192	5086	4962	4856	5140	4910	29	1520	100	3540	10	1	28722846	1465	8.59	3.27	12	0.80	594.00	1562.00	6940	20230524	-26.51	4660	20230622	9.44	6940	-26.51	20230524	4660	9.44	20230622	6940	-26.51	20230524	4660	9.44	20230622	0.09	N	271830	100	28 억	129603	N	N	N	N
83	20230717	151001	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	30	2	0.59	1095803485	216566	55.90	5030	5170	4980	6590	3550	5070	5059.90	0.45	0	16633	5316	5192	5086	4962	4856	5140	4910	29	1520	100	3540	10	1	28722846	1465	8.59	3.27	12	0.75	594.00	1562.00	6940	20230524	-26.51	4660	20230622	9.44	6940	-26.51	20230524	4660	9.44	20230622	6940	-26.51	20230524	4660	9.44	20230622	0.09	N	271830	100	28 억	129603	N	N	N	N
84	20230717	141004	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5080	10	2	0.20	1001231105	197958	51.09	5030	5170	4980	6590	3550	5070	5057.79	0.45	0	16851	5316	5192	5086	4962	4856	5140	4910	29	1520	100	3540	10	1	28722846	1459	8.55	3.25	12	0.69	594.00	1562.00	6940	20230524	-26.80	4660	20230622	9.01	6940	-26.80	20230524	4660	9.01	20230622	6940	-26.80	20230524	4660	9.01	20230622	0.09	N	271830	100	28 억	129603	N	N	N	N
85	20230717	130954	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5090	20	2	0.39	899901745	178056	45.96	5030	5170	4980	6590	3550	5070	5054.04	0.45	0	16040	5316	5192	5086	4962	4856	5140	4910	29	1520	100	3540	10	1	28722846	1462	8.57	3.26	12	0.62	594.00	1562.00	6940	20230524	-26.66	4660	20230622	9.23	6940	-26.66	20230524	4660	9.23	20230622	6940	-26.66	20230524	4660	9.23	20230622	0.09	N	271830	100	28 억	129603	N	N	N	N
86	20230717	121005	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5050	-20	5	-0.39	605857215	120589	31.12	5030	5100	4980	6590	3550	5070	5024.14	0.45	0	16510	5316	5192	5086	4962	4856	5140	4910	29	1520	100	3540	10	1	28722846	1451	8.50	3.23	12	0.42	594.00	1562.00	6940	20230524	-27.23	4660	20230622	8.37	6940	-27.23	20230524	4660	8.37	20230622	6940	-27.23	20230524	4660	8.37	20230622	0.09	N	271830	100	28 억	129603	N	N	N	N
87	20230717	110956	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5030	-40	5	-0.79	524126695	104344	26.93	5030	5100	4980	6590	3550	5070	5023.05	0.45	0	8379	5316	5192	5086	4962	4856	5140	4910	29	1520	100	3540	10	1	28722846	1445	8.47	3.22	12	0.36	594.00	1562.00	6940	20230524	-27.52	4660	20230622	7.94	6940	-27.52	20230524	4660	7.94	20230622	6940	-27.52	20230524	4660	7.94	20230622	0.09	N	271830	100	28 억	129603	N	N	N	N
88	20230717	100956	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5040	-30	5	-0.59	383672945	76371	19.71	5030	5100	4980	6590	3550	5070	5023.79	0.45	0	8611	5316	5192	5086	4962	4856	5140	4910	29	1520	100	3540	10	1	28722846	1448	8.48	3.23	12	0.27	594.00	1562.00	6940	20230524	-27.38	4660	20230622	8.15	6940	-27.38	20230524	4660	8.15	20230622	6940	-27.38	20230524	4660	8.15	20230622	0.09	N	271830	100	28 억	129603	N	N	N	N
89	20230717	090956	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5010	-60	5	-1.18	112879260	22520	5.81	5030	5050	4980	6590	3550	5070	5012.32	0.45	0	-2826	5316	5192	5086	4962	4856	5140	4910	29	1520	100	3540	10	1	28722846	1439	8.43	3.21	12	0.08	594.00	1562.00	6940	20230524	-27.81	4660	20230622	7.51	6940	-27.81	20230524	4660	7.51	20230622	6940	-27.81	20230524	4660	7.51	20230622	0.09	N	271830	100	28 억	129603	N	N	N	N
90	20230714	160955	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5070	-40	5	-0.78	1948655310	384155	57.24	5110	5210	4980	6640	3580	5110	5072.47	0.54	0	-26926	5630	5370	5220	4960	4810	5295	4885	29	1530	100	3570	10	1	28722846	1456	8.54	3.25	12	1.34	594.00	1562.00	6940	20230524	-26.95	4660	20230622	8.80	6940	-26.95	20230524	4660	8.80	20230622	6940	-26.95	20230524	4660	8.80	20230622	0.09	N	271830	100	28 억	154732	N	N	N	N
91	20230714	150959	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5070	-40	5	-0.78	1885355810	371670	55.38	5110	5210	4980	6640	3580	5110	5072.55	0.54	0	-29762	5630	5370	5220	4960	4810	5295	4885	29	1530	100	3570	10	1	28722846	1456	8.54	3.25	12	1.29	594.00	1562.00	6940	20230524	-26.95	4660	20230622	8.80	6940	-26.95	20230524	4660	8.80	20230622	6940	-26.95	20230524	4660	8.80	20230622	0.09	N	271830	100	28 억	154732	N	N	N	N
92	20230714	141005	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5050	-60	5	-1.17	1718669330	338775	50.48	5110	5210	4980	6640	3580	5110	5073.06	0.54	0	-28509	5630	5370	5220	4960	4810	5295	4885	29	1530	100	3570	10	1	28722846	1451	8.50	3.23	12	1.18	594.00	1562.00	6940	20230524	-27.23	4660	20230622	8.37	6940	-27.23	20230524	4660	8.37	20230622	6940	-27.23	20230524	4660	8.37	20230622	0.09	N	271830	100	28 억	154732	N	N	N	N
93	20230714	130951	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5030	-80	5	-1.57	1383779680	272183	40.56	5110	5210	4980	6640	3580	5110	5083.90	0.54	0	-25836	5630	5370	5220	4960	4810	5295	4885	29	1530	100	3570	10	1	28722846	1445	8.47	3.22	12	0.95	594.00	1562.00	6940	20230524	-27.52	4660	20230622	7.94	6940	-27.52	20230524	4660	7.94	20230622	6940	-27.52	20230524	4660	7.94	20230622	0.09	N	271830	100	28 억	154732	N	N	N	N
94	20230714	120950	50.00	KOSDAQ		반도체	N	N	N	N	50	N	4985	-125	5	-2.45	1224662285	240522	35.84	5110	5210	4980	6640	3580	5110	5091.60	0.54	0	-21397	5630	5370	5220	4960	4810	5295	4885	29	1530	100	3570	5	1	28722846	1432	8.39	3.19	12	0.84	594.00	1562.00	6940	20230524	-28.17	4660	20230622	6.97	6940	-28.17	20230524	4660	6.97	20230622	6940	-28.17	20230524	4660	6.97	20230622	0.09	N	271830	100	28 억	154732	N	N	N	N
95	20230714	111002	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5080	-30	5	-0.59	811940480	158395	23.60	5110	5210	5070	6640	3580	5110	5126.16	0.54	0	-2649	5630	5370	5220	4960	4810	5295	4885	29	1530	100	3570	10	1	28722846	1459	8.55	3.25	12	0.55	594.00	1562.00	6940	20230524	-26.80	4660	20230622	9.01	6940	-26.80	20230524	4660	9.01	20230622	6940	-26.80	20230524	4660	9.01	20230622	0.09	N	271830	100	28 억	154732	N	N	N	N
96	20230714	101003	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5130	20	2	0.39	500746130	97339	14.50	5110	5210	5070	6640	3580	5110	5144.76	0.54	0	-5481	5630	5370	5220	4960	4810	5295	4885	29	1530	100	3570	10	1	28722846	1473	8.64	3.28	12	0.34	594.00	1562.00	6940	20230524	-26.08	4660	20230622	10.09	6940	-26.08	20230524	4660	10.09	20230622	6940	-26.08	20230524	4660	10.09	20230622	0.09	N	271830	100	28 억	154732	N	N	N	N
97	20230714	090957	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5110	0	3	0.00	90340170	17688	2.64	5110	5150	5070	6640	3580	5110	5107.25	0.54	0	1684	5630	5370	5220	4960	4810	5295	4885	29	1530	100	3570	10	1	28722846	1468	8.60	3.27	12	0.06	594.00	1562.00	6940	20230524	-26.37	4660	20230622	9.66	6940	-26.37	20230524	4660	9.66	20230622	6940	-26.37	20230524	4660	9.66	20230622	0.09	N	271830	100	28 억	154732	N	N	N	N
98	20230713	160953	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5110	-310	5	-5.72	3492878820	667207	105.54	5420	5480	5070	7040	3800	5420	5235.27	0.66	0	-34871	5553	5486	5403	5336	5253	5520	5370	29	1620	100	3790	10	1	28722846	1468	8.60	3.27	12	2.32	594.00	1562.00	6940	20230524	-26.37	4660	20230622	9.66	6940	-26.37	20230524	4660	9.66	20230622	6940	-26.37	20230524	4660	9.66	20230622	0.09	N	271830	100	28 억	189011	N	N	N	N
99	20230713	150948	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	-320	5	-5.90	3363381850	641898	101.54	5420	5480	5070	7040	3800	5420	5239.75	0.66	0	-32333	5553	5486	5403	5336	5253	5520	5370	29	1620	100	3790	10	1	28722846	1465	8.59	3.27	12	2.23	594.00	1562.00	6940	20230524	-26.51	4660	20230622	9.44	6940	-26.51	20230524	4660	9.44	20230622	6940	-26.51	20230524	4660	9.44	20230622	0.09	N	271830	100	28 억	189011	N	N	N	N
100	20230713	140948	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5190	-230	5	-4.24	2598408830	492344	77.88	5420	5480	5130	7040	3800	5420	5277.63	0.66	0	-47967	5553	5486	5403	5336	5253	5520	5370	29	1620	100	3790	10	1	28722846	1491	8.74	3.32	12	1.71	594.00	1562.00	6940	20230524	-25.22	4660	20230622	11.37	6940	-25.22	20230524	4660	11.37	20230622	6940	-25.22	20230524	4660	11.37	20230622	0.09	N	271830	100	28 억	189011	N	N	N	N
101	20230713	130952	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5230	-190	5	-3.51	1996920990	376308	59.53	5420	5480	5210	7040	3800	5420	5306.61	0.66	0	-57657	5553	5486	5403	5336	5253	5520	5370	29	1620	100	3790	10	1	28722846	1502	8.80	3.35	12	1.31	594.00	1562.00	6940	20230524	-24.64	4660	20230622	12.23	6940	-24.64	20230524	4660	12.23	20230622	6940	-24.64	20230524	4660	12.23	20230622	0.09	N	271830	100	28 억	189011	N	N	N	N
102	20230713	120947	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5260	-160	5	-2.95	1627681740	305686	48.36	5420	5480	5230	7040	3800	5420	5324.69	0.66	0	-56070	5553	5486	5403	5336	5253	5520	5370	29	1620	100	3790	10	1	28722846	1511	8.86	3.37	12	1.06	594.00	1562.00	6940	20230524	-24.21	4660	20230622	12.88	6940	-24.21	20230524	4660	12.88	20230622	6940	-24.21	20230524	4660	12.88	20230622	0.09	N	271830	100	28 억	189011	N	N	N	N
103	20230713	110951	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5250	-170	5	-3.14	1437353320	269509	42.63	5420	5480	5230	7040	3800	5420	5333.23	0.66	0	-52191	5553	5486	5403	5336	5253	5520	5370	29	1620	100	3790	10	1	28722846	1508	8.84	3.36	12	0.94	594.00	1562.00	6940	20230524	-24.35	4660	20230622	12.66	6940	-24.35	20230524	4660	12.66	20230622	6940	-24.35	20230524	4660	12.66	20230622	0.09	N	271830	100	28 억	189011	N	N	N	N
104	20230713	100945	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5360	-60	5	-1.11	542273300	100452	15.89	5420	5480	5360	7040	3800	5420	5398.33	0.66	0	-19113	5553	5486	5403	5336	5253	5520	5370	29	1620	100	3790	10	1	28722846	1540	9.02	3.43	12	0.35	594.00	1562.00	6940	20230524	-22.77	4660	20230622	15.02	6940	-22.77	20230524	4660	15.02	20230622	6940	-22.77	20230524	4660	15.02	20230622	0.09	N	271830	100	28 억	189011	N	N	N	N
105	20230713	090947	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5420	0	3	0.00	79654400	14718	2.33	5420	5480	5390	7040	3800	5420	5412.04	0.66	0	611	5553	5486	5403	5336	5253	5520	5370	29	1620	100	3790	10	1	28722846	1557	9.12	3.47	12	0.05	594.00	1562.00	6940	20230524	-21.90	4660	20230622	16.31	6940	-21.90	20230524	4660	16.31	20230622	6940	-21.90	20230524	4660	16.31	20230622	0.09	N	271830	100	28 억	189011	N	N	N	N
106	20230712	160944	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5420	40	2	0.74	1452678950	268974	51.83	5410	5470	5320	6990	3770	5380	5400.81	0.61	0	11122	5713	5546	5453	5286	5193	5500	5240	29	1610	100	3760	10	1	28722846	1557	9.12	3.47	12	0.94	594.00	1562.00	6940	20230524	-21.90	4660	20230622	16.31	6940	-21.90	20230524	4660	16.31	20230622	6940	-21.90	20230524	4660	16.31	20230622	0.08	N	271830	100	28 억	176480	N	N	N	N
107	20230712	150937	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5380	0	3	0.00	1263111390	233884	45.07	5410	5470	5320	6990	3770	5380	5400.59	0.61	0	8270	5713	5546	5453	5286	5193	5500	5240	29	1610	100	3760	10	1	28722846	1545	9.06	3.44	12	0.81	594.00	1562.00	6940	20230524	-22.48	4660	20230622	15.45	6940	-22.48	20230524	4660	15.45	20230622	6940	-22.48	20230524	4660	15.45	20230622	0.08	N	271830	100	28 억	176480	N	N	N	N
108	20230712	140933	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5420	40	2	0.74	1025916370	189971	36.61	5410	5470	5320	6990	3770	5380	5400.38	0.61	0	10649	5713	5546	5453	5286	5193	5500	5240	29	1610	100	3760	10	1	28722846	1557	9.12	3.47	12	0.66	594.00	1562.00	6940	20230524	-21.90	4660	20230622	16.31	6940	-21.90	20230524	4660	16.31	20230622	6940	-21.90	20230524	4660	16.31	20230622	0.08	N	271830	100	28 억	176480	N	N	N	N
109	20230712	130935	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5420	40	2	0.74	865319480	160366	30.90	5410	5470	5320	6990	3770	5380	5395.90	0.61	0	3285	5713	5546	5453	5286	5193	5500	5240	29	1610	100	3760	10	1	28722846	1557	9.12	3.47	12	0.56	594.00	1562.00	6940	20230524	-21.90	4660	20230622	16.31	6940	-21.90	20230524	4660	16.31	20230622	6940	-21.90	20230524	4660	16.31	20230622	0.08	N	271830	100	28 억	176480	N	N	N	N
110	20230712	120940	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5430	50	2	0.93	728203600	135039	26.02	5410	5470	5320	6990	3770	5380	5392.54	0.61	0	3285	5713	5546	5453	5286	5193	5500	5240	29	1610	100	3760	10	1	28722846	1560	9.14	3.48	12	0.47	594.00	1562.00	6940	20230524	-21.76	4660	20230622	16.52	6940	-21.76	20230524	4660	16.52	20230622	6940	-21.76	20230524	4660	16.52	20230622	0.08	N	271830	100	28 억	176480	N	N	N	N
111	20230712	110940	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5420	40	2	0.74	671621340	124605	24.01	5410	5470	5320	6990	3770	5380	5390.00	0.61	0	3285	5713	5546	5453	5286	5193	5500	5240	29	1610	100	3760	10	1	28722846	1557	9.12	3.47	12	0.43	594.00	1562.00	6940	20230524	-21.90	4660	20230622	16.31	6940	-21.90	20230524	4660	16.31	20230622	6940	-21.90	20230524	4660	16.31	20230622	0.08	N	271830	100	28 억	176480	N	N	N	N
112	20230712	100940	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5410	30	2	0.56	470729210	87661	16.89	5410	5420	5320	6990	3770	5380	5369.88	0.61	0	87	5713	5546	5453	5286	5193	5500	5240	29	1610	100	3760	10	1	28722846	1554	9.11	3.46	12	0.31	594.00	1562.00	6940	20230524	-22.05	4660	20230622	16.09	6940	-22.05	20230524	4660	16.09	20230622	6940	-22.05	20230524	4660	16.09	20230622	0.08	N	271830	100	28 억	176480	N	N	N	N
113	20230712	090941	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5350	-30	5	-0.56	90213600	16815	3.24	5410	5410	5330	6990	3770	5380	5365.07	0.61	0	-6045	5713	5546	5453	5286	5193	5500	5240	29	1610	100	3760	10	1	28722846	1537	9.01	3.43	12	0.06	594.00	1562.00	6940	20230524	-22.91	4660	20230622	14.81	6940	-22.91	20230524	4660	14.81	20230622	6940	-22.91	20230524	4660	14.81	20230622	0.08	N	271830	100	28 억	176480	N	N	N	N
114	20230711	160927	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5380	-240	5	-4.27	2836117240	517712	61.21	5620	5620	5360	7300	3940	5620	5478.83	0.70	0	-24221	5940	5780	5610	5450	5280	5860	5530	29	1680	100	3930	10	1	28722846	1545	9.06	3.44	12	1.80	594.00	1562.00	6940	20230524	-22.48	4660	20230622	15.45	6940	-22.48	20230524	4660	15.45	20230622	6940	-22.48	20230524	4660	15.45	20230622	0.08	N	271830	100	28 억	200456	N	N	N	N
115	20230711	150924	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5430	-190	5	-3.38	2680929730	488927	57.81	5620	5620	5360	7300	3940	5620	5483.26	0.70	0	-24300	5940	5780	5610	5450	5280	5860	5530	29	1680	100	3930	10	1	28722846	1560	9.14	3.48	12	1.70	594.00	1562.00	6940	20230524	-21.76	4660	20230622	16.52	6940	-21.76	20230524	4660	16.52	20230622	6940	-21.76	20230524	4660	16.52	20230622	0.08	N	271830	100	28 억	200456	N	N	N	N
116	20230711	140918	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5450	-170	5	-3.02	2158019860	392213	46.37	5620	5620	5430	7300	3940	5620	5502.13	0.70	0	-11467	5940	5780	5610	5450	5280	5860	5530	29	1680	100	3930	10	1	28722846	1565	9.18	3.49	12	1.37	594.00	1562.00	6940	20230524	-21.47	4660	20230622	16.95	6940	-21.47	20230524	4660	16.95	20230622	6940	-21.47	20230524	4660	16.95	20230622	0.08	N	271830	100	28 억	200456	N	N	N	N
117	20230711	130909	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5460	-160	5	-2.85	1997850790	362875	42.90	5620	5620	5430	7300	3940	5620	5505.59	0.70	0	-5550	5940	5780	5610	5450	5280	5860	5530	29	1680	100	3930	10	1	28722846	1568	9.19	3.50	12	1.26	594.00	1562.00	6940	20230524	-21.33	4660	20230622	17.17	6940	-21.33	20230524	4660	17.17	20230622	6940	-21.33	20230524	4660	17.17	20230622	0.08	N	271830	100	28 억	200456	N	N	N	N
118	20230711	120930	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5500	-120	5	-2.14	1601369100	290288	34.32	5620	5620	5430	7300	3940	5620	5516.45	0.70	0	-3331	5940	5780	5610	5450	5280	5860	5530	29	1680	100	3930	10	1	28722846	1580	9.26	3.52	12	1.01	594.00	1562.00	6940	20230524	-20.75	4660	20230622	18.03	6940	-20.75	20230524	4660	18.03	20230622	6940	-20.75	20230524	4660	18.03	20230622	0.08	N	271830	100	28 억	200456	N	N	N	N
119	20230711	110935	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5540	-80	5	-1.42	1115647800	201542	23.83	5620	5620	5470	7300	3940	5620	5535.52	0.70	0	20990	5940	5780	5610	5450	5280	5860	5530	29	1680	100	3930	10	1	28722846	1591	9.33	3.55	12	0.70	594.00	1562.00	6940	20230524	-20.17	4660	20230622	18.88	6940	-20.17	20230524	4660	18.88	20230622	6940	-20.17	20230524	4660	18.88	20230622	0.08	N	271830	100	28 억	200456	N	N	N	N
120	20230711	100931	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5550	-70	5	-1.25	868954310	156859	18.55	5620	5620	5470	7300	3940	5620	5539.66	0.70	0	12959	5940	5780	5610	5450	5280	5860	5530	29	1680	100	3930	10	1	28722846	1594	9.34	3.55	12	0.55	594.00	1562.00	6940	20230524	-20.03	4660	20230622	19.10	6940	-20.03	20230524	4660	19.10	20230622	6940	-20.03	20230524	4660	19.10	20230622	0.08	N	271830	100	28 억	200456	N	N	N	N
121	20230711	090928	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5580	-40	5	-0.71	107893200	19342	2.29	5620	5620	5540	7300	3940	5620	5577.96	0.70	0	-2887	5940	5780	5610	5450	5280	5860	5530	29	1680	100	3930	10	1	28722846	1603	9.39	3.57	12	0.07	594.00	1562.00	6940	20230524	-19.60	4660	20230622	19.74	6940	-19.60	20230524	4660	19.74	20230622	6940	-19.60	20230524	4660	19.74	20230622	0.08	N	271830	100	28 억	200456	N	N	N	N
122	20230710	160921	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5620	80	2	1.44	4735949500	841350	88.05	5550	5770	5440	7200	3880	5540	5629.00	0.66	0	3842	5780	5660	5490	5370	5200	5720	5430	29	1660	100	3870	10	1	28722846	1614	9.46	3.60	12	2.93	594.00	1562.00	6940	20230524	-19.02	4660	20230622	20.60	6940	-19.02	20230524	4660	20.60	20230622	6940	-19.02	20230524	4660	20.60	20230622	0.07	N	271830	100	28 억	190841	N	N	N	N
123	20230710	150923	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5590	50	2	0.90	4412951070	783334	81.98	5550	5770	5440	7200	3880	5540	5633.55	0.66	0	11983	5780	5660	5490	5370	5200	5720	5430	29	1660	100	3870	10	1	28722846	1606	9.41	3.58	12	2.73	594.00	1562.00	6940	20230524	-19.45	4660	20230622	19.96	6940	-19.45	20230524	4660	19.96	20230622	6940	-19.45	20230524	4660	19.96	20230622	0.07	N	271830	100	28 억	190841	N	N	N	N
124	20230710	140913	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5620	80	2	1.44	4176756850	741008	77.55	5550	5770	5440	7200	3880	5540	5636.59	0.66	0	11138	5780	5660	5490	5370	5200	5720	5430	29	1660	100	3870	10	1	28722846	1614	9.46	3.60	12	2.58	594.00	1562.00	6940	20230524	-19.02	4660	20230622	20.60	6940	-19.02	20230524	4660	20.60	20230622	6940	-19.02	20230524	4660	20.60	20230622	0.07	N	271830	100	28 억	190841	N	N	N	N
125	20230710	130902	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5630	90	2	1.62	3792162070	672292	70.36	5550	5770	5440	7200	3880	5540	5640.65	0.66	0	16420	5780	5660	5490	5370	5200	5720	5430	29	1660	100	3870	10	1	28722846	1617	9.48	3.60	12	2.34	594.00	1562.00	6940	20230524	-18.88	4660	20230622	20.82	6940	-18.88	20230524	4660	20.82	20230622	6940	-18.88	20230524	4660	20.82	20230622	0.07	N	271830	100	28 억	190841	N	N	N	N
126	20230710	120927	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5630	90	2	1.62	3481741110	616752	64.54	5550	5770	5440	7200	3880	5540	5645.29	0.66	0	28370	5780	5660	5490	5370	5200	5720	5430	29	1660	100	3870	10	1	28722846	1617	9.48	3.60	12	2.15	594.00	1562.00	6940	20230524	-18.88	4660	20230622	20.82	6940	-18.88	20230524	4660	20.82	20230622	6940	-18.88	20230524	4660	20.82	20230622	0.07	N	271830	100	28 억	190841	N	N	N	N
127	20230710	110924	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5610	70	2	1.26	3155263930	558620	58.46	5550	5770	5440	7200	3880	5540	5648.32	0.66	0	35287	5780	5660	5490	5370	5200	5720	5430	29	1660	100	3870	10	1	28722846	1611	9.44	3.59	12	1.94	594.00	1562.00	6940	20230524	-19.16	4660	20230622	20.39	6940	-19.16	20230524	4660	20.39	20230622	6940	-19.16	20230524	4660	20.39	20230622	0.07	N	271830	100	28 억	190841	N	N	N	N
128	20230710	100925	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5640	100	2	1.81	2608478940	461461	48.29	5550	5770	5440	7200	3880	5540	5652.66	0.66	0	56345	5780	5660	5490	5370	5200	5720	5430	29	1660	100	3870	10	1	28722846	1620	9.49	3.61	12	1.61	594.00	1562.00	6940	20230524	-18.73	4660	20230622	21.03	6940	-18.73	20230524	4660	21.03	20230622	6940	-18.73	20230524	4660	21.03	20230622	0.07	N	271830	100	28 억	190841	N	N	N	N
129	20230710	090916	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5590	50	2	0.90	238440380	43276	4.53	5550	5620	5440	7200	3880	5540	5509.75	0.66	0	-6073	5780	5660	5490	5370	5200	5720	5430	29	1660	100	3870	10	1	28722846	1606	9.41	3.58	12	0.15	594.00	1562.00	6940	20230524	-19.45	4660	20230622	19.96	6940	-19.45	20230524	4660	19.96	20230622	6940	-19.45	20230524	4660	19.96	20230622	0.07	N	271830	100	28 억	190841	N	N	N	N
130	20230707	160914	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5540	140	2	2.59	5215013640	949908	218.18	5380	5610	5320	7020	3780	5400	5490.13	0.67	0	3536	5533	5466	5333	5266	5133	5500	5300	29	1620	100	3780	10	1	28722846	1591	9.33	3.55	12	3.31	594.00	1562.00	6940	20230524	-20.17	4660	20230622	18.88	6940	-20.17	20230524	4660	18.88	20230622	6940	-20.17	20230524	4660	18.88	20230622	0.06	N	271830	100	28 억	193303	N	N	N	N
131	20230707	150913	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5490	90	2	1.67	4939453910	899937	206.70	5380	5610	5320	7020	3780	5400	5488.84	0.67	0	7635	5533	5466	5333	5266	5133	5500	5300	29	1620	100	3780	10	1	28722846	1577	9.24	3.51	12	3.13	594.00	1562.00	6940	20230524	-20.89	4660	20230622	17.81	6940	-20.89	20230524	4660	17.81	20230622	6940	-20.89	20230524	4660	17.81	20230622	0.06	N	271830	100	28 억	193303	N	N	N	N
132	20230707	140930	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5550	150	2	2.78	4185455000	762481	175.13	5380	5610	5320	7020	3780	5400	5489.46	0.67	0	-179	5533	5466	5333	5266	5133	5500	5300	29	1620	100	3780	10	1	28722846	1594	9.34	3.55	12	2.65	594.00	1562.00	6940	20230524	-20.03	4660	20230622	19.10	6940	-20.03	20230524	4660	19.10	20230622	6940	-20.03	20230524	4660	19.10	20230622	0.06	N	271830	100	28 억	193303	N	N	N	N
133	20230707	130918	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5470	70	2	1.30	3390207100	618799	142.13	5380	5600	5320	7020	3780	5400	5478.91	0.67	0	-33179	5533	5466	5333	5266	5133	5500	5300	29	1620	100	3780	10	1	28722846	1571	9.21	3.50	12	2.15	594.00	1562.00	6940	20230524	-21.18	4660	20230622	17.38	6940	-21.18	20230524	4660	17.38	20230622	6940	-21.18	20230524	4660	17.38	20230622	0.06	N	271830	100	28 억	193303	N	N	N	N
134	20230707	120923	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5460	60	2	1.11	2943119190	537337	123.42	5380	5600	5320	7020	3780	5400	5477.49	0.67	0	-27352	5533	5466	5333	5266	5133	5500	5300	29	1620	100	3780	10	1	28722846	1568	9.19	3.50	12	1.87	594.00	1562.00	6940	20230524	-21.33	4660	20230622	17.17	6940	-21.33	20230524	4660	17.17	20230622	6940	-21.33	20230524	4660	17.17	20230622	0.06	N	271830	100	28 억	193303	N	N	N	N
135	20230707	110928	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5430	30	2	0.56	2625752510	478998	110.02	5380	5600	5320	7020	3780	5400	5482.06	0.67	0	-15842	5533	5466	5333	5266	5133	5500	5300	29	1620	100	3780	10	1	28722846	1560	9.14	3.48	12	1.67	594.00	1562.00	6940	20230524	-21.76	4660	20230622	16.52	6940	-21.76	20230524	4660	16.52	20230622	6940	-21.76	20230524	4660	16.52	20230622	0.06	N	271830	100	28 억	193303	N	N	N	N
136	20230707	100914	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5450	50	2	0.93	2184355310	397193	91.23	5380	5600	5360	7020	3780	5400	5499.92	0.67	0	-5096	5533	5466	5333	5266	5133	5500	5300	29	1620	100	3780	10	1	28722846	1565	9.18	3.49	12	1.38	594.00	1562.00	6940	20230524	-21.47	4660	20230622	16.95	6940	-21.47	20230524	4660	16.95	20230622	6940	-21.47	20230524	4660	16.95	20230622	0.06	N	271830	100	28 억	193303	N	N	N	N
137	20230707	090915	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5490	90	2	1.67	359779110	66086	15.18	5380	5520	5360	7020	3780	5400	5445.31	0.67	0	7437	5533	5466	5333	5266	5133	5500	5300	29	1620	100	3780	10	1	28722846	1577	9.24	3.51	12	0.23	594.00	1562.00	6940	20230524	-20.89	4660	20230622	17.81	6940	-20.89	20230524	4660	17.81	20230622	6940	-20.89	20230524	4660	17.81	20230622	0.06	N	271830	100	28 억	193303	N	N	N	N
138	20230706	160914	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5400	-20	5	-0.37	2288960700	433113	43.64	5370	5400	5200	7040	3800	5420	5282.71	0.87	0	-65002	5800	5610	5370	5180	4940	5705	5275	29	1620	100	3790	10	1	28722846	1551	9.09	3.46	12	1.51	594.00	1562.00	6940	20230524	-22.19	4660	20230622	15.88	6940	-22.19	20230524	4660	15.88	20230622	6940	-22.19	20230524	4660	15.88	20230622	0.06	N	271830	100	28 억	250287	N	N	N	N
139	20230706	150915	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	-150	5	-2.77	2045664280	387574	39.05	5370	5380	5200	7040	3800	5420	5277.85	0.87	0	-57932	5800	5610	5370	5180	4940	5705	5275	29	1620	100	3790	10	1	28722846	1514	8.87	3.37	12	1.35	594.00	1562.00	6940	20230524	-24.06	4660	20230622	13.09	6940	-24.06	20230524	4660	13.09	20230622	6940	-24.06	20230524	4660	13.09	20230622	0.06	N	271830	100	28 억	250287	N	N	N	N
140	20230706	140917	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5290	-130	5	-2.40	1861607160	352692	35.53	5370	5380	5200	7040	3800	5420	5277.98	0.87	0	-52031	5800	5610	5370	5180	4940	5705	5275	29	1620	100	3790	10	1	28722846	1519	8.91	3.39	12	1.23	594.00	1562.00	6940	20230524	-23.78	4660	20230622	13.52	6940	-23.78	20230524	4660	13.52	20230622	6940	-23.78	20230524	4660	13.52	20230622	0.06	N	271830	100	28 억	250287	N	N	N	N
141	20230706	130913	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5280	-140	5	-2.58	1636275290	309738	31.21	5370	5380	5200	7040	3800	5420	5282.44	0.87	0	-49795	5800	5610	5370	5180	4940	5705	5275	29	1620	100	3790	10	1	28722846	1517	8.89	3.38	12	1.08	594.00	1562.00	6940	20230524	-23.92	4660	20230622	13.30	6940	-23.92	20230524	4660	13.30	20230622	6940	-23.92	20230524	4660	13.30	20230622	0.06	N	271830	100	28 억	250287	N	N	N	N
142	20230706	120854	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	-150	5	-2.77	1251118720	237164	23.89	5370	5370	5200	7040	3800	5420	5274.88	0.87	0	-33162	5800	5610	5370	5180	4940	5705	5275	29	1620	100	3790	10	1	28722846	1514	8.87	3.37	12	0.83	594.00	1562.00	6940	20230524	-24.06	4660	20230622	13.09	6940	-24.06	20230524	4660	13.09	20230622	6940	-24.06	20230524	4660	13.09	20230622	0.06	N	271830	100	28 억	250287	N	N	N	N
143	20230706	110921	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	-150	5	-2.77	1083615980	205497	20.70	5370	5370	5200	7040	3800	5420	5272.62	0.87	0	-22423	5800	5610	5370	5180	4940	5705	5275	29	1620	100	3790	10	1	28722846	1514	8.87	3.37	12	0.72	594.00	1562.00	6940	20230524	-24.06	4660	20230622	13.09	6940	-24.06	20230524	4660	13.09	20230622	6940	-24.06	20230524	4660	13.09	20230622	0.06	N	271830	100	28 억	250287	N	N	N	N
144	20230706	100916	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5270	-150	5	-2.77	796936150	150963	15.21	5370	5370	5220	7040	3800	5420	5278.32	0.87	0	-8834	5800	5610	5370	5180	4940	5705	5275	29	1620	100	3790	10	1	28722846	1514	8.87	3.37	12	0.53	594.00	1562.00	6940	20230524	-24.06	4660	20230622	13.09	6940	-24.06	20230524	4660	13.09	20230622	6940	-24.06	20230524	4660	13.09	20230622	0.06	N	271830	100	28 억	250287	N	N	N	N
145	20230706	090913	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5330	-90	5	-1.66	223400760	42048	4.24	5370	5370	5270	7040	3800	5420	5311.08	0.87	0	-5631	5800	5610	5370	5180	4940	5705	5275	29	1620	100	3790	10	1	28722846	1531	8.97	3.41	12	0.15	594.00	1562.00	6940	20230524	-23.20	4660	20230622	14.38	6940	-23.20	20230524	4660	14.38	20230622	6940	-23.20	20230524	4660	14.38	20230622	0.06	N	271830	100	28 억	250287	N	N	N	N
146	20230705	160910	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5420	260	2	5.04	5335571760	986198	392.19	5130	5560	5130	6700	3620	5160	5410.22	0.61	0	79766	5280	5220	5140	5080	5000	5250	5110	29	1540	100	3610	10	1	28722846	1557	9.12	3.47	12	3.43	594.00	1562.00	6940	20230524	-21.90	4660	20230622	16.31	6940	-21.90	20230524	4660	16.31	20230622	6940	-21.90	20230524	4660	16.31	20230622	0.06	N	271830	100	28 억	176457	N	N	N	N
147	20230705	150906	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5380	220	2	4.26	5157930200	953323	379.12	5130	5560	5130	6700	3620	5160	5410.47	0.61	0	78486	5280	5220	5140	5080	5000	5250	5110	29	1540	100	3610	10	1	28722846	1545	9.06	3.44	12	3.32	594.00	1562.00	6940	20230524	-22.48	4660	20230622	15.45	6940	-22.48	20230524	4660	15.45	20230622	6940	-22.48	20230524	4660	15.45	20230622	0.06	N	271830	100	28 억	176457	N	N	N	N
148	20230705	140857	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5380	220	2	4.26	4880900070	902018	358.72	5130	5560	5130	6700	3620	5160	5411.09	0.61	0	70143	5280	5220	5140	5080	5000	5250	5110	29	1540	100	3610	10	1	28722846	1545	9.06	3.44	12	3.14	594.00	1562.00	6940	20230524	-22.48	4660	20230622	15.45	6940	-22.48	20230524	4660	15.45	20230622	6940	-22.48	20230524	4660	15.45	20230622	0.06	N	271830	100	28 억	176457	N	N	N	N
149	20230705	130900	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5450	290	2	5.62	4576225260	845888	336.39	5130	5560	5130	6700	3620	5160	5409.97	0.61	0	73496	5280	5220	5140	5080	5000	5250	5110	29	1540	100	3610	10	1	28722846	1565	9.18	3.49	12	2.95	594.00	1562.00	6940	20230524	-21.47	4660	20230622	16.95	6940	-21.47	20230524	4660	16.95	20230622	6940	-21.47	20230524	4660	16.95	20230622	0.06	N	271830	100	28 억	176457	N	N	N	N
150	20230705	120859	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5430	270	2	5.23	4124463910	762544	303.25	5130	5560	5130	6700	3620	5160	5408.82	0.61	0	51274	5280	5220	5140	5080	5000	5250	5110	29	1540	100	3610	10	1	28722846	1560	9.14	3.48	12	2.65	594.00	1562.00	6940	20230524	-21.76	4660	20230622	16.52	6940	-21.76	20230524	4660	16.52	20230622	6940	-21.76	20230524	4660	16.52	20230622	0.06	N	271830	100	28 억	176457	N	N	N	N
151	20230705	110908	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5380	220	2	4.26	3698141190	683896	271.97	5130	5560	5130	6700	3620	5160	5407.46	0.61	0	50641	5280	5220	5140	5080	5000	5250	5110	29	1540	100	3610	10	1	28722846	1545	9.06	3.44	12	2.38	594.00	1562.00	6940	20230524	-22.48	4660	20230622	15.45	6940	-22.48	20230524	4660	15.45	20230622	6940	-22.48	20230524	4660	15.45	20230622	0.06	N	271830	100	28 억	176457	N	N	N	N
152	20230705	100859	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5350	190	2	3.68	3202921890	591695	235.31	5130	5560	5130	6700	3620	5160	5413.13	0.61	0	28316	5280	5220	5140	5080	5000	5250	5110	29	1540	100	3610	10	1	28722846	1537	9.01	3.43	12	2.06	594.00	1562.00	6940	20230524	-22.91	4660	20230622	14.81	6940	-22.91	20230524	4660	14.81	20230622	6940	-22.91	20230524	4660	14.81	20230622	0.06	N	271830	100	28 억	176457	N	N	N	N
153	20230705	090859	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5260	100	2	1.94	107023600	20622	8.20	5130	5260	5130	6700	3620	5160	5189.78	0.61	0	-1104	5280	5220	5140	5080	5000	5250	5110	29	1540	100	3610	10	1	28722846	1511	8.86	3.37	12	0.07	594.00	1562.00	6940	20230524	-24.21	4660	20230622	12.88	6940	-24.21	20230524	4660	12.88	20230622	6940	-24.21	20230524	4660	12.88	20230622	0.06	N	271830	100	28 억	176457	N	N	N	N
154	20230704	160855	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5160	-20	5	-0.39	1271627670	248975	62.82	5140	5200	5060	6730	3630	5180	5107.20	0.61	0	3685	5426	5302	5136	5012	4846	5365	5075	29	1550	100	3620	10	1	28722846	1482	8.69	3.30	12	0.87	594.00	1562.00	6940	20230524	-25.65	4660	20230622	10.73	6940	-25.65	20230524	4660	10.73	20230622	6940	-25.65	20230524	4660	10.73	20230622	0.04	N	271830	100	28 억	174991	N	N	N	N
155	20230704	150845	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5120	-60	5	-1.16	1177950530	230713	58.21	5140	5200	5060	6730	3630	5180	5105.70	0.61	0	4253	5426	5302	5136	5012	4846	5365	5075	29	1550	100	3620	10	1	28722846	1471	8.62	3.28	12	0.80	594.00	1562.00	6940	20230524	-26.22	4660	20230622	9.87	6940	-26.22	20230524	4660	9.87	20230622	6940	-26.22	20230524	4660	9.87	20230622	0.04	N	271830	100	28 억	174991	N	N	N	N
156	20230704	140851	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5120	-60	5	-1.16	933921480	183049	46.18	5140	5200	5060	6730	3630	5180	5102.03	0.61	0	2083	5426	5302	5136	5012	4846	5365	5075	29	1550	100	3620	10	1	28722846	1471	8.62	3.28	12	0.64	594.00	1562.00	6940	20230524	-26.22	4660	20230622	9.87	6940	-26.22	20230524	4660	9.87	20230622	6940	-26.22	20230524	4660	9.87	20230622	0.04	N	271830	100	28 억	174991	N	N	N	N
157	20230704	130839	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5150	-30	5	-0.58	878990780	172331	43.48	5140	5200	5060	6730	3630	5180	5100.60	0.61	0	1482	5426	5302	5136	5012	4846	5365	5075	29	1550	100	3620	10	1	28722846	1479	8.67	3.30	12	0.60	594.00	1562.00	6940	20230524	-25.79	4660	20230622	10.52	6940	-25.79	20230524	4660	10.52	20230622	6940	-25.79	20230524	4660	10.52	20230622	0.04	N	271830	100	28 억	174991	N	N	N	N
158	20230704	120850	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5090	-90	5	-1.74	708560440	138873	35.04	5140	5200	5060	6730	3630	5180	5102.22	0.61	0	2708	5426	5302	5136	5012	4846	5365	5075	29	1550	100	3620	10	1	28722846	1462	8.57	3.26	12	0.48	594.00	1562.00	6940	20230524	-26.66	4660	20230622	9.23	6940	-26.66	20230524	4660	9.23	20230622	6940	-26.66	20230524	4660	9.23	20230622	0.04	N	271830	100	28 억	174991	N	N	N	N
159	20230704	110842	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	-80	5	-1.54	594854250	116574	29.41	5140	5200	5060	6730	3630	5180	5102.80	0.61	0	6145	5426	5302	5136	5012	4846	5365	5075	29	1550	100	3620	10	1	28722846	1465	8.59	3.27	12	0.41	594.00	1562.00	6940	20230524	-26.51	4660	20230622	9.44	6940	-26.51	20230524	4660	9.44	20230622	6940	-26.51	20230524	4660	9.44	20230622	0.04	N	271830	100	28 억	174991	N	N	N	N
160	20230704	100839	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5080	-100	5	-1.93	459268070	89946	22.69	5140	5200	5060	6730	3630	5180	5106.04	0.61	0	2769	5426	5302	5136	5012	4846	5365	5075	29	1550	100	3620	10	1	28722846	1459	8.55	3.25	12	0.31	594.00	1562.00	6940	20230524	-26.80	4660	20230622	9.01	6940	-26.80	20230524	4660	9.01	20230622	6940	-26.80	20230524	4660	9.01	20230622	0.04	N	271830	100	28 억	174991	N	N	N	N
161	20230704	090838	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5120	-60	5	-1.16	107540070	21112	5.33	5140	5140	5060	6730	3630	5180	5093.79	0.61	0	3392	5426	5302	5136	5012	4846	5365	5075	29	1550	100	3620	10	1	28722846	1471	8.62	3.28	12	0.07	594.00	1562.00	6940	20230524	-26.22	4660	20230622	9.87	6940	-26.22	20230524	4660	9.87	20230622	6940	-26.22	20230524	4660	9.87	20230622	0.04	N	271830	100	28 억	174991	N	N	N	N
162	20230703	160831	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5180	130	2	2.57	2008295820	392814	59.27	5050	5260	4970	6560	3540	5050	5112.59	0.50	0	30683	5543	5296	5173	4926	4803	5235	4865	29	1510	100	3530	10	1	28722846	1488	8.72	3.32	12	1.37	594.00	1562.00	6940	20230524	-25.36	4660	20230622	11.16	6940	-25.36	20230524	4660	11.16	20230622	6940	-25.36	20230524	4660	11.16	20230622	0.02	N	271830	100	28 억	143145	N	N	N	N
163	20230703	150839	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5190	140	2	2.77	1945826690	380722	57.45	5050	5260	4970	6560	3540	5050	5110.89	0.50	0	29573	5543	5296	5173	4926	4803	5235	4865	29	1510	100	3530	10	1	28722846	1491	8.74	3.32	12	1.33	594.00	1562.00	6940	20230524	-25.22	4660	20230622	11.37	6940	-25.22	20230524	4660	11.37	20230622	6940	-25.22	20230524	4660	11.37	20230622	0.02	N	271830	100	28 억	143145	N	N	N	N
164	20230703	140837	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5210	160	2	3.17	1767888080	346406	52.27	5050	5260	4970	6560	3540	5050	5103.51	0.50	0	27916	5543	5296	5173	4926	4803	5235	4865	29	1510	100	3530	10	1	28722846	1496	8.77	3.34	12	1.21	594.00	1562.00	6940	20230524	-24.93	4660	20230622	11.80	6940	-24.93	20230524	4660	11.80	20230622	6940	-24.93	20230524	4660	11.80	20230622	0.02	N	271830	100	28 억	143145	N	N	N	N
165	20230703	130832	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5170	120	2	2.38	1486289210	292310	44.11	5050	5240	4970	6560	3540	5050	5084.63	0.50	0	30101	5543	5296	5173	4926	4803	5235	4865	29	1510	100	3530	10	1	28722846	1485	8.70	3.31	12	1.02	594.00	1562.00	6940	20230524	-25.50	4660	20230622	10.94	6940	-25.50	20230524	4660	10.94	20230622	6940	-25.50	20230524	4660	10.94	20230622	0.02	N	271830	100	28 억	143145	N	N	N	N
166	20230703	120839	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5130	80	2	1.58	1124166100	222503	33.57	5050	5160	4970	6560	3540	5050	5052.36	0.50	0	27549	5543	5296	5173	4926	4803	5235	4865	29	1510	100	3530	10	1	28722846	1473	8.64	3.28	12	0.77	594.00	1562.00	6940	20230524	-26.08	4660	20230622	10.09	6940	-26.08	20230524	4660	10.09	20230622	6940	-26.08	20230524	4660	10.09	20230622	0.02	N	271830	100	28 억	143145	N	N	N	N
167	20230703	110833	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5070	20	2	0.40	954985130	189356	28.57	5050	5160	4970	6560	3540	5050	5043.33	0.50	0	17325	5543	5296	5173	4926	4803	5235	4865	29	1510	100	3530	10	1	28722846	1456	8.54	3.25	12	0.66	594.00	1562.00	6940	20230524	-26.95	4660	20230622	8.80	6940	-26.95	20230524	4660	8.80	20230622	6940	-26.95	20230524	4660	8.80	20230622	0.02	N	271830	100	28 억	143145	N	N	N	N
168	20230703	100820	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5030	-20	5	-0.40	696377950	138286	20.87	5050	5160	4970	6560	3540	5050	5035.78	0.50	0	8672	5543	5296	5173	4926	4803	5235	4865	29	1510	100	3530	10	1	28722846	1445	8.47	3.22	12	0.48	594.00	1562.00	6940	20230524	-27.52	4660	20230622	7.94	6940	-27.52	20230524	4660	7.94	20230622	6940	-27.52	20230524	4660	7.94	20230622	0.02	N	271830	100	28 억	143145	N	N	N	N
169	20230703	090830	50.00	KOSDAQ		반도체	N	N	N	N	50	N	5100	50	2	0.99	98103480	19259	2.91	5050	5160	5040	6560	3540	5050	5093.90	0.50	0	-2068	5543	5296	5173	4926	4803	5235	4865	29	1510	100	3530	10	1	28722846	1465	8.59	3.27	12	0.07	594.00	1562.00	6940	20230524	-26.51	4660	20230622	9.44	6940	-26.51	20230524	4660	9.44	20230622	6940	-26.51	20230524	4660	9.44	20230622	0.02	N	271830	100	28 억	143145	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History