KissMeData/036200/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160428	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9810	10	2	0.10	7766478460	786017	46.36	10000	10050	9700	12740	6860	9800	9881.02	5.28	0	-17430	10380	10090	9770	9480	9160	9930	9320	153	2940	500	6860	10	1	30664223	3008	15.35	1.48	12	2.56	639.00	6623.00	10540	20230717	-6.93	5370	20230103	82.68	10540	-6.93	20230717	5370	82.68	20230103	10540	-6.93	20230717	5370	82.68	20230103	4.70	N	036200	500	153 억	1617596	N	N	43	N	N
3	20230731	150430	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9810	10	2	0.10	7490685190	757927	44.70	10000	10050	9700	12740	6860	9800	9883.20	5.28	0	-19063	10380	10090	9770	9480	9160	9930	9320	153	2940	500	6860	10	1	30664223	3008	15.35	1.48	12	2.47	639.00	6623.00	10540	20230717	-6.93	5370	20230103	82.68	10540	-6.93	20230717	5370	82.68	20230103	10540	-6.93	20230717	5370	82.68	20230103	4.70	N	036200	500	153 억	1617596	N	N	2	N	N
4	20230731	140428	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9720	-80	5	-0.82	6944968850	702037	41.41	10000	10050	9700	12740	6860	9800	9892.69	5.28	0	-16623	10380	10090	9770	9480	9160	9930	9320	153	2940	500	6860	10	1	30664223	2981	15.21	1.47	12	2.29	639.00	6623.00	10540	20230717	-7.78	5370	20230103	81.01	10540	-7.78	20230717	5370	81.01	20230103	10540	-7.78	20230717	5370	81.01	20230103	4.70	N	036200	500	153 억	1617596	N	N	2	N	N
5	20230731	130431	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9810	10	2	0.10	6241035430	630015	37.16	10000	10050	9700	12740	6860	9800	9906.29	5.28	0	-4655	10380	10090	9770	9480	9160	9930	9320	153	2940	500	6860	10	1	30664223	3008	15.35	1.48	12	2.05	639.00	6623.00	10540	20230717	-6.93	5370	20230103	82.68	10540	-6.93	20230717	5370	82.68	20230103	10540	-6.93	20230717	5370	82.68	20230103	4.70	N	036200	500	153 억	1617596	N	N	2	N	N
6	20230731	120434	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9860	60	2	0.61	5430872380	547435	32.29	10000	10050	9700	12740	6860	9800	9920.73	5.28	0	-7230	10380	10090	9770	9480	9160	9930	9320	153	2940	500	6860	10	1	30664223	3023	15.43	1.49	12	1.79	639.00	6623.00	10540	20230717	-6.45	5370	20230103	83.61	10540	-6.45	20230717	5370	83.61	20230103	10540	-6.45	20230717	5370	83.61	20230103	4.70	N	036200	500	153 억	1617596	N	N	2	N	N
7	20230731	110435	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9860	60	2	0.61	5125852990	516558	30.47	10000	10050	9700	12740	6860	9800	9923.26	5.28	0	-6121	10380	10090	9770	9480	9160	9930	9320	153	2940	500	6860	10	1	30664223	3023	15.43	1.49	12	1.68	639.00	6623.00	10540	20230717	-6.45	5370	20230103	83.61	10540	-6.45	20230717	5370	83.61	20230103	10540	-6.45	20230717	5370	83.61	20230103	4.70	N	036200	500	153 억	1617596	N	N	2	N	N
8	20230731	100435	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9870	70	2	0.71	4400088760	443103	26.13	10000	10050	9700	12740	6860	9800	9930.38	5.28	0	2169	10380	10090	9770	9480	9160	9930	9320	153	2940	500	6860	10	1	30664223	3027	15.45	1.49	12	1.45	639.00	6623.00	10540	20230717	-6.36	5370	20230103	83.80	10540	-6.36	20230717	5370	83.80	20230103	10540	-6.36	20230717	5370	83.80	20230103	4.70	N	036200	500	153 억	1617596	N	N	2	N	N
9	20230731	090430	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10010	210	2	2.14	355261950	35541	2.10	10000	10020	9980	12740	6860	9800	9999.75	5.28	0	-2692	10380	10090	9770	9480	9160	9930	9320	153	2940	500	6860	10	1	30664223	3069	15.67	1.51	12	0.12	639.00	6623.00	10540	20230717	-5.03	5370	20230103	86.41	10540	-5.03	20230717	5370	86.41	20230103	10540	-5.03	20230717	5370	86.41	20230103	4.70	N	036200	500	153 억	1617596	N	N	2	N	N
10	20230728	160431	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9800	180	2	1.87	16489671690	1684752	157.89	9960	10060	9450	12500	6740	9620	9787.55	5.57	0	-89490	10186	9902	9456	9172	8726	10045	9315	153	2880	500	6730	10	1	30664223	3005	15.34	1.48	12	5.49	639.00	6623.00	10540	20230717	-7.02	5370	20230103	82.50	10540	-7.02	20230717	5370	82.50	20230103	10540	-7.02	20230717	5370	82.50	20230103	4.84	N	036200	500	153 억	1708620	N	N	2	N	N
11	20230728	150430	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9850	230	2	2.39	15555321240	1589652	148.97	9960	10060	9450	12500	6740	9620	9785.36	5.57	0	-108831	10186	9902	9456	9172	8726	10045	9315	153	2880	500	6730	10	1	30664223	3020	15.41	1.49	12	5.18	639.00	6623.00	10540	20230717	-6.55	5370	20230103	83.43	10540	-6.55	20230717	5370	83.43	20230103	10540	-6.55	20230717	5370	83.43	20230103	4.84	N	036200	500	153 억	1708620	N	N	2	N	N
12	20230728	140429	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9760	140	2	1.46	14383544100	1470183	137.78	9960	10060	9450	12500	6740	9620	9783.51	5.57	0	-137979	10186	9902	9456	9172	8726	10045	9315	153	2880	500	6730	10	1	30664223	2993	15.27	1.47	12	4.79	639.00	6623.00	10540	20230717	-7.40	5370	20230103	81.75	10540	-7.40	20230717	5370	81.75	20230103	10540	-7.40	20230717	5370	81.75	20230103	4.84	N	036200	500	153 억	1708620	N	N	2	N	N
13	20230728	130430	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9750	130	2	1.35	13671439240	1397336	130.95	9960	10060	9450	12500	6740	9620	9783.93	5.57	0	-151806	10186	9902	9456	9172	8726	10045	9315	153	2880	500	6730	10	1	30664223	2990	15.26	1.47	12	4.56	639.00	6623.00	10540	20230717	-7.50	5370	20230103	81.56	10540	-7.50	20230717	5370	81.56	20230103	10540	-7.50	20230717	5370	81.56	20230103	4.84	N	036200	500	153 억	1708620	N	N	2	N	N
14	20230728	120427	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9780	160	2	1.66	12978435940	1326435	124.31	9960	10060	9450	12500	6740	9620	9784.45	5.57	0	-154450	10186	9902	9456	9172	8726	10045	9315	153	2880	500	6730	10	1	30664223	2999	15.31	1.48	12	4.33	639.00	6623.00	10540	20230717	-7.21	5370	20230103	82.12	10540	-7.21	20230717	5370	82.12	20230103	10540	-7.21	20230717	5370	82.12	20230103	4.84	N	036200	500	153 억	1708620	N	N	2	N	N
15	20230728	110431	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9760	140	2	1.46	12021040650	1228576	115.14	9960	10060	9450	12500	6740	9620	9784.53	5.57	0	-167030	10186	9902	9456	9172	8726	10045	9315	153	2880	500	6730	10	1	30664223	2993	15.27	1.47	12	4.01	639.00	6623.00	10540	20230717	-7.40	5370	20230103	81.75	10540	-7.40	20230717	5370	81.75	20230103	10540	-7.40	20230717	5370	81.75	20230103	4.84	N	036200	500	153 억	1708620	N	N	2	N	N
16	20230728	100428	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9600	-20	5	-0.21	10537736180	1076308	100.87	9960	10060	9450	12500	6740	9620	9790.63	5.57	0	-158641	10186	9902	9456	9172	8726	10045	9315	153	2880	500	6730	10	1	30664223	2944	15.02	1.45	12	3.51	639.00	6623.00	10540	20230717	-8.92	5370	20230103	78.77	10540	-8.92	20230717	5370	78.77	20230103	10540	-8.92	20230717	5370	78.77	20230103	4.84	N	036200	500	153 억	1708620	N	N	2	N	N
17	20230728	090431	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9900	280	2	2.91	3606330550	362650	33.99	9960	10060	9820	12500	6740	9620	9944.38	5.57	0	-84997	10186	9902	9456	9172	8726	10045	9315	153	2880	500	6730	10	1	30664223	3036	15.49	1.49	12	1.18	639.00	6623.00	10540	20230717	-6.07	5370	20230103	84.36	10540	-6.07	20230717	5370	84.36	20230103	10540	-6.07	20230717	5370	84.36	20230103	4.84	N	036200	500	153 억	1708620	N	N	2	N	N
18	20230727	160427	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9620	620	2	6.89	9903429040	1042908	91.02	9010	9740	9010	11700	6300	9000	9495.63	5.31	85507	77430	10033	9516	9133	8616	8233	9325	8425	153	2700	500	6300	10	1	30664223	2950	15.05	1.45	12	3.40	639.00	6623.00	10540	20230717	-8.73	5370	20230103	79.14	10540	-8.73	20230717	5370	79.14	20230103	10540	-8.73	20230717	5370	79.14	20230103	4.86	N	036200	500	153 억	1629015	N	N	2	N	N
19	20230727	150429	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9640	640	2	7.11	9309135050	981103	85.63	9010	9740	9010	11700	6300	9000	9488.85	5.31	85507	67449	10033	9516	9133	8616	8233	9325	8425	153	2700	500	6300	10	1	30664223	2956	15.09	1.46	12	3.20	639.00	6623.00	10540	20230717	-8.54	5370	20230103	79.52	10540	-8.54	20230717	5370	79.52	20230103	10540	-8.54	20230717	5370	79.52	20230103	4.86	N	036200	500	153 억	1629015	N	N	2	N	N
20	20230727	140425	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9620	620	2	6.89	6545595730	695789	60.73	9010	9660	9010	11700	6300	9000	9407.93	5.31	85507	77435	10033	9516	9133	8616	8233	9325	8425	153	2700	500	6300	10	1	30664223	2950	15.05	1.45	12	2.27	639.00	6623.00	10540	20230717	-8.73	5370	20230103	79.14	10540	-8.73	20230717	5370	79.14	20230103	10540	-8.73	20230717	5370	79.14	20230103	4.86	N	036200	500	153 억	1629015	N	N	2	N	N
21	20230727	130427	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9510	510	2	5.67	4723651230	505469	44.12	9010	9520	9010	11700	6300	9000	9345.66	5.31	85507	57775	10033	9516	9133	8616	8233	9325	8425	153	2700	500	6300	10	1	30664223	2916	14.88	1.44	12	1.65	639.00	6623.00	10540	20230717	-9.77	5370	20230103	77.09	10540	-9.77	20230717	5370	77.09	20230103	10540	-9.77	20230717	5370	77.09	20230103	4.86	N	036200	500	153 억	1629015	N	N	2	N	N
22	20230727	120428	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9380	380	2	4.22	3888087320	417224	36.41	9010	9520	9010	11700	6300	9000	9319.58	5.31	85507	43977	10033	9516	9133	8616	8233	9325	8425	153	2700	500	6300	10	1	30664223	2876	14.68	1.42	12	1.36	639.00	6623.00	10540	20230717	-11.01	5370	20230103	74.67	10540	-11.01	20230717	5370	74.67	20230103	10540	-11.01	20230717	5370	74.67	20230103	4.86	N	036200	500	153 억	1629015	N	N	2	N	N
23	20230727	110427	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9470	470	2	5.22	2841942600	306612	26.76	9010	9500	9010	11700	6300	9000	9269.59	5.31	85507	38728	10033	9516	9133	8616	8233	9325	8425	153	2700	500	6300	10	1	30664223	2904	14.82	1.43	12	1.00	639.00	6623.00	10540	20230717	-10.15	5370	20230103	76.35	10540	-10.15	20230717	5370	76.35	20230103	10540	-10.15	20230717	5370	76.35	20230103	4.86	N	036200	500	153 억	1629015	N	N	2	N	N
24	20230727	100426	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9170	170	2	1.89	1286494400	140205	12.24	9010	9260	9010	11700	6300	9000	9176.86	5.31	85507	1575	10033	9516	9133	8616	8233	9325	8425	153	2700	500	6300	10	1	30664223	2812	14.35	1.38	12	0.46	639.00	6623.00	10540	20230717	-13.00	5370	20230103	70.76	10540	-13.00	20230717	5370	70.76	20230103	10540	-13.00	20230717	5370	70.76	20230103	4.86	N	036200	500	153 억	1629015	N	N	2	N	N
25	20230727	090427	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9110	110	2	1.22	149392760	16490	1.44	9010	9120	9010	11700	6300	9000	9062.77	5.31	85507	2629	10033	9516	9133	8616	8233	9325	8425	153	2700	500	6300	10	1	30664223	2794	14.26	1.38	12	0.05	639.00	6623.00	10540	20230717	-13.57	5370	20230103	69.65	10540	-13.57	20230717	5370	69.65	20230103	10540	-13.57	20230717	5370	69.65	20230103	4.86	N	036200	500	153 억	1629015	N	N	2	N	N
26	20230726	160425	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9000	-420	5	-4.46	10399388370	1137213	145.16	9430	9650	8750	12240	6600	9420	9144.65	5.03	0	86479	9840	9630	9500	9290	9160	9565	9225	153	2820	500	6590	10	1	30664223	2760	14.08	1.36	12	3.71	639.00	6623.00	10540	20230717	-14.61	5370	20230103	67.60	10540	-14.61	20230717	5370	67.60	20230103	10540	-14.61	20230717	5370	67.60	20230103	4.89	N	036200	500	153 억	1543508	N	N	2	N	N
27	20230726	150428	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9060	-360	5	-3.82	9863613710	1077541	137.55	9430	9650	8750	12240	6600	9420	9153.45	5.03	0	68354	9840	9630	9500	9290	9160	9565	9225	153	2820	500	6590	10	1	30664223	2778	14.18	1.37	12	3.51	639.00	6623.00	10540	20230717	-14.04	5370	20230103	68.72	10540	-14.04	20230717	5370	68.72	20230103	10540	-14.04	20230717	5370	68.72	20230103	4.89	N	036200	500	153 억	1543508	N	N	30	N	N
28	20230726	140427	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9100	-320	5	-3.40	8947472120	976896	124.70	9430	9650	8750	12240	6600	9420	9158.68	5.03	0	68371	9840	9630	9500	9290	9160	9565	9225	153	2820	500	6590	10	1	30664223	2790	14.24	1.37	12	3.19	639.00	6623.00	10540	20230717	-13.66	5370	20230103	69.46	10540	-13.66	20230717	5370	69.46	20230103	10540	-13.66	20230717	5370	69.46	20230103	4.89	N	036200	500	153 억	1543508	N	N	30	N	N
29	20230726	130423	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9040	-380	5	-4.03	7560741860	824771	105.28	9430	9650	8750	12240	6600	9420	9166.62	5.03	0	58724	9840	9630	9500	9290	9160	9565	9225	153	2820	500	6590	10	1	30664223	2772	14.15	1.36	12	2.69	639.00	6623.00	10540	20230717	-14.23	5370	20230103	68.34	10540	-14.23	20230717	5370	68.34	20230103	10540	-14.23	20230717	5370	68.34	20230103	4.89	N	036200	500	153 억	1543508	N	N	30	N	N
30	20230726	120426	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9070	-350	5	-3.72	7025013570	765304	97.69	9430	9650	8750	12240	6600	9420	9178.90	5.03	0	69788	9840	9630	9500	9290	9160	9565	9225	153	2820	500	6590	10	1	30664223	2781	14.19	1.37	12	2.50	639.00	6623.00	10540	20230717	-13.95	5370	20230103	68.90	10540	-13.95	20230717	5370	68.90	20230103	10540	-13.95	20230717	5370	68.90	20230103	4.89	N	036200	500	153 억	1543508	N	N	30	N	N
31	20230726	110423	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9020	-400	5	-4.25	6106482920	663938	84.75	9430	9650	8750	12240	6600	9420	9196.86	5.03	0	67651	9840	9630	9500	9290	9160	9565	9225	153	2820	500	6590	10	1	30664223	2766	14.12	1.36	12	2.17	639.00	6623.00	10540	20230717	-14.42	5370	20230103	67.97	10540	-14.42	20230717	5370	67.97	20230103	10540	-14.42	20230717	5370	67.97	20230103	4.89	N	036200	500	153 억	1543508	N	N	30	N	N
32	20230726	100428	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9160	-260	5	-2.76	3078593010	327117	41.76	9430	9650	9110	12240	6600	9420	9411.25	5.03	0	18424	9840	9630	9500	9290	9160	9565	9225	153	2820	500	6590	10	1	30664223	2809	14.33	1.38	12	1.07	639.00	6623.00	10540	20230717	-13.09	5370	20230103	70.58	10540	-13.09	20230717	5370	70.58	20230103	10540	-13.09	20230717	5370	70.58	20230103	4.89	N	036200	500	153 억	1543508	N	N	30	N	N
33	20230726	090422	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9440	20	2	0.21	254661230	26944	3.44	9430	9500	9420	12240	6600	9420	9453.36	5.03	0	150	9840	9630	9500	9290	9160	9565	9225	153	2820	500	6590	10	1	30664223	2895	14.77	1.43	12	0.09	639.00	6623.00	10540	20230717	-10.44	5370	20230103	75.79	10540	-10.44	20230717	5370	75.79	20230103	10540	-10.44	20230717	5370	75.79	20230103	4.89	N	036200	500	153 억	1543508	N	N	30	N	N
34	20230725	160422	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9420	30	2	0.32	7273306430	764477	111.56	9450	9710	9370	12200	6580	9390	9514.18	5.24	0	-60957	9696	9542	9376	9222	9056	9620	9300	153	2810	500	6570	10	1	30664223	2889	14.74	1.42	12	2.49	639.00	6623.00	10540	20230717	-10.63	5370	20230103	75.42	10540	-10.63	20230717	5370	75.42	20230103	10540	-10.63	20230717	5370	75.42	20230103	4.86	N	036200	500	153 억	1605422	N	N	30	N	N
35	20230725	150419	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9430	40	2	0.43	6849309230	719445	104.99	9450	9710	9370	12200	6580	9390	9520.27	5.24	0	-62877	9696	9542	9376	9222	9056	9620	9300	153	2810	500	6570	10	1	30664223	2892	14.76	1.42	12	2.35	639.00	6623.00	10540	20230717	-10.53	5370	20230103	75.61	10540	-10.53	20230717	5370	75.61	20230103	10540	-10.53	20230717	5370	75.61	20230103	4.86	N	036200	500	153 억	1605422	N	N	1	N	N
36	20230725	140420	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9410	20	2	0.21	6570351370	689785	100.66	9450	9710	9370	12200	6580	9390	9525.22	5.24	0	-65149	9696	9542	9376	9222	9056	9620	9300	153	2810	500	6570	10	1	30664223	2886	14.73	1.42	12	2.25	639.00	6623.00	10540	20230717	-10.72	5370	20230103	75.23	10540	-10.72	20230717	5370	75.23	20230103	10540	-10.72	20230717	5370	75.23	20230103	4.86	N	036200	500	153 억	1605422	N	N	1	N	N
37	20230725	130422	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9460	70	2	0.75	6137543060	643827	93.95	9450	9710	9370	12200	6580	9390	9532.91	5.24	0	-65769	9696	9542	9376	9222	9056	9620	9300	153	2810	500	6570	10	1	30664223	2901	14.80	1.43	12	2.10	639.00	6623.00	10540	20230717	-10.25	5370	20230103	76.16	10540	-10.25	20230717	5370	76.16	20230103	10540	-10.25	20230717	5370	76.16	20230103	4.86	N	036200	500	153 억	1605422	N	N	1	N	N
38	20230725	120422	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9400	10	2	0.11	5673499520	594757	86.79	9450	9710	9370	12200	6580	9390	9539.19	5.24	0	-60877	9696	9542	9376	9222	9056	9620	9300	153	2810	500	6570	10	1	30664223	2882	14.71	1.42	12	1.94	639.00	6623.00	10540	20230717	-10.82	5370	20230103	75.05	10540	-10.82	20230717	5370	75.05	20230103	10540	-10.82	20230717	5370	75.05	20230103	4.86	N	036200	500	153 억	1605422	N	N	1	N	N
39	20230725	110422	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9440	50	2	0.53	5129993380	537018	78.37	9450	9710	9380	12200	6580	9390	9552.74	5.24	0	-57496	9696	9542	9376	9222	9056	9620	9300	153	2810	500	6570	10	1	30664223	2895	14.77	1.43	12	1.75	639.00	6623.00	10540	20230717	-10.44	5370	20230103	75.79	10540	-10.44	20230717	5370	75.79	20230103	10540	-10.44	20230717	5370	75.79	20230103	4.86	N	036200	500	153 억	1605422	N	N	1	N	N
40	20230725	100421	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9570	180	2	1.92	4137614060	431961	63.04	9450	9710	9390	12200	6580	9390	9578.68	5.24	0	-40733	9696	9542	9376	9222	9056	9620	9300	153	2810	500	6570	10	1	30664223	2935	14.98	1.44	12	1.41	639.00	6623.00	10540	20230717	-9.20	5370	20230103	78.21	10540	-9.20	20230717	5370	78.21	20230103	10540	-9.20	20230717	5370	78.21	20230103	4.86	N	036200	500	153 억	1605422	N	N	1	N	N
41	20230725	090420	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9400	10	2	0.11	274304680	29135	4.25	9450	9460	9390	12200	6580	9390	9414.95	5.24	0	-5458	9696	9542	9376	9222	9056	9620	9300	153	2810	500	6570	10	1	30664223	2882	14.71	1.42	12	0.10	639.00	6623.00	10540	20230717	-10.82	5370	20230103	75.05	10540	-10.82	20230717	5370	75.05	20230103	10540	-10.82	20230717	5370	75.05	20230103	4.86	N	036200	500	153 억	1605422	N	N	1	N	N
42	20230724	160421	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	110	2	1.19	6345231990	676104	97.13	9340	9530	9210	12060	6500	9280	9384.95	5.22	0	1200	9686	9482	9366	9162	9046	9425	9105	153	2780	500	6490	10	1	30664223	2879	14.69	1.42	12	2.20	639.00	6623.00	10540	20230717	-10.91	5370	20230103	74.86	10540	-10.91	20230717	5370	74.86	20230103	10540	-10.91	20230717	5370	74.86	20230103	4.80	N	036200	500	153 억	1602116	N	N	1	N	N
43	20230724	150418	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9430	150	2	1.62	5763429350	614251	88.24	9340	9530	9210	12060	6500	9280	9382.86	5.22	0	-14585	9686	9482	9366	9162	9046	9425	9105	153	2780	500	6490	10	1	30664223	2892	14.76	1.42	12	2.00	639.00	6623.00	10540	20230717	-10.53	5370	20230103	75.61	10540	-10.53	20230717	5370	75.61	20230103	10540	-10.53	20230717	5370	75.61	20230103	4.80	N	036200	500	153 억	1602116	N	N	39	N	N
44	20230724	140417	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9420	140	2	1.51	5217092260	556279	79.91	9340	9530	9210	12060	6500	9280	9378.55	5.22	0	-13733	9686	9482	9366	9162	9046	9425	9105	153	2780	500	6490	10	1	30664223	2889	14.74	1.42	12	1.81	639.00	6623.00	10540	20230717	-10.63	5370	20230103	75.42	10540	-10.63	20230717	5370	75.42	20230103	10540	-10.63	20230717	5370	75.42	20230103	4.80	N	036200	500	153 억	1602116	N	N	39	N	N
45	20230724	130419	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9300	20	2	0.22	3829944900	409172	58.78	9340	9470	9210	12060	6500	9280	9360.23	5.22	0	-24057	9686	9482	9366	9162	9046	9425	9105	153	2780	500	6490	10	1	30664223	2852	14.55	1.40	12	1.33	639.00	6623.00	10540	20230717	-11.76	5370	20230103	73.18	10540	-11.76	20230717	5370	73.18	20230103	10540	-11.76	20230717	5370	73.18	20230103	4.80	N	036200	500	153 억	1602116	N	N	39	N	N
46	20230724	120419	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	90	2	0.97	3443587150	367792	52.84	9340	9470	9210	12060	6500	9280	9362.87	5.22	0	-20327	9686	9482	9366	9162	9046	9425	9105	153	2780	500	6490	10	1	30664223	2873	14.66	1.41	12	1.20	639.00	6623.00	10540	20230717	-11.10	5370	20230103	74.49	10540	-11.10	20230717	5370	74.49	20230103	10540	-11.10	20230717	5370	74.49	20230103	4.80	N	036200	500	153 억	1602116	N	N	39	N	N
47	20230724	110422	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	90	2	0.97	3018275400	322335	46.31	9340	9470	9210	12060	6500	9280	9363.78	5.22	0	-17284	9686	9482	9366	9162	9046	9425	9105	153	2780	500	6490	10	1	30664223	2873	14.66	1.41	12	1.05	639.00	6623.00	10540	20230717	-11.10	5370	20230103	74.49	10540	-11.10	20230717	5370	74.49	20230103	10540	-11.10	20230717	5370	74.49	20230103	4.80	N	036200	500	153 억	1602116	N	N	39	N	N
48	20230724	100417	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9390	110	2	1.19	2101136180	224841	32.30	9340	9460	9210	12060	6500	9280	9344.99	5.22	0	6725	9686	9482	9366	9162	9046	9425	9105	153	2780	500	6490	10	1	30664223	2879	14.69	1.42	12	0.73	639.00	6623.00	10540	20230717	-10.91	5370	20230103	74.86	10540	-10.91	20230717	5370	74.86	20230103	10540	-10.91	20230717	5370	74.86	20230103	4.80	N	036200	500	153 억	1602116	N	N	39	N	N
49	20230724	090419	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9310	30	2	0.32	260001360	27848	4.00	9340	9380	9290	12060	6500	9280	9336.45	5.22	0	-8908	9686	9482	9366	9162	9046	9425	9105	153	2780	500	6490	10	1	30664223	2855	14.57	1.41	12	0.09	639.00	6623.00	10540	20230717	-11.67	5370	20230103	73.37	10540	-11.67	20230717	5370	73.37	20230103	10540	-11.67	20230717	5370	73.37	20230103	4.80	N	036200	500	153 억	1602116	N	N	39	N	N
50	20230721	160415	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9280	-400	5	-4.13	6467702980	689051	98.21	9460	9570	9250	12580	6780	9680	9385.31	5.10	0	23190	9926	9802	9586	9462	9246	9865	9525	153	2900	500	6770	10	1	30664223	2846	14.52	1.40	12	2.25	639.00	6623.00	10540	20230717	-11.95	5370	20230103	72.81	10540	-11.95	20230717	5370	72.81	20230103	10540	-11.95	20230717	5370	72.81	20230103	4.38	N	036200	500	153 억	1564576	N	N	39	N	N
51	20230721	150419	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9310	-370	5	-3.82	5718905620	608611	86.74	9460	9570	9250	12580	6780	9680	9395.34	5.10	0	234	9926	9802	9586	9462	9246	9865	9525	153	2900	500	6770	10	1	30664223	2855	14.57	1.41	12	1.98	639.00	6623.00	10540	20230717	-11.67	5370	20230103	73.37	10540	-11.67	20230717	5370	73.37	20230103	10540	-11.67	20230717	5370	73.37	20230103	4.38	N	036200	500	153 억	1564576	N	N	3	N	N
52	20230721	140416	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9280	-400	5	-4.13	4907250570	521135	74.27	9460	9570	9270	12580	6780	9680	9415.04	5.10	0	-3623	9926	9802	9586	9462	9246	9865	9525	153	2900	500	6770	10	1	30664223	2846	14.52	1.40	12	1.70	639.00	6623.00	10540	20230717	-11.95	5370	20230103	72.81	10540	-11.95	20230717	5370	72.81	20230103	10540	-11.95	20230717	5370	72.81	20230103	4.38	N	036200	500	153 억	1564576	N	N	3	N	N
53	20230721	130416	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9370	-310	5	-3.20	3744672830	396383	56.49	9460	9570	9350	12580	6780	9680	9445.44	5.10	0	-11442	9926	9802	9586	9462	9246	9865	9525	153	2900	500	6770	10	1	30664223	2873	14.66	1.41	12	1.29	639.00	6623.00	10540	20230717	-11.10	5370	20230103	74.49	10540	-11.10	20230717	5370	74.49	20230103	10540	-11.10	20230717	5370	74.49	20230103	4.38	N	036200	500	153 억	1564576	N	N	3	N	N
54	20230721	120421	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9440	-240	5	-2.48	3147688340	332992	47.46	9460	9570	9350	12580	6780	9680	9450.81	5.10	0	-4693	9926	9802	9586	9462	9246	9865	9525	153	2900	500	6770	10	1	30664223	2895	14.77	1.43	12	1.09	639.00	6623.00	10540	20230717	-10.44	5370	20230103	75.79	10540	-10.44	20230717	5370	75.79	20230103	10540	-10.44	20230717	5370	75.79	20230103	4.38	N	036200	500	153 억	1564576	N	N	3	N	N
55	20230721	110419	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9510	-170	5	-1.76	2804025020	296796	42.30	9460	9570	9350	12580	6780	9680	9445.43	5.10	0	-2734	9926	9802	9586	9462	9246	9865	9525	153	2900	500	6770	10	1	30664223	2916	14.88	1.44	12	0.97	639.00	6623.00	10540	20230717	-9.77	5370	20230103	77.09	10540	-9.77	20230717	5370	77.09	20230103	10540	-9.77	20230717	5370	77.09	20230103	4.38	N	036200	500	153 억	1564576	N	N	3	N	N
56	20230721	100418	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9510	-170	5	-1.76	1979864370	209866	29.91	9460	9570	9350	12580	6780	9680	9430.60	5.10	0	-6259	9926	9802	9586	9462	9246	9865	9525	153	2900	500	6770	10	1	30664223	2916	14.88	1.44	12	0.68	639.00	6623.00	10540	20230717	-9.77	5370	20230103	77.09	10540	-9.77	20230717	5370	77.09	20230103	10540	-9.77	20230717	5370	77.09	20230103	4.38	N	036200	500	153 억	1564576	N	N	3	N	N
57	20230721	090418	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9400	-280	5	-2.89	696586290	73892	10.53	9460	9470	9360	12580	6780	9680	9417.08	5.10	0	-9600	9926	9802	9586	9462	9246	9865	9525	153	2900	500	6770	10	1	30664223	2882	14.71	1.42	12	0.24	639.00	6623.00	10540	20230717	-10.82	5370	20230103	75.05	10540	-10.82	20230717	5370	75.05	20230103	10540	-10.82	20230717	5370	75.05	20230103	4.38	N	036200	500	153 억	1564576	N	N	3	N	N
58	20230720	160417	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9680	90	2	0.94	6528066600	683734	47.95	9530	9710	9370	12460	6720	9590	9546.17	5.17	0	-24499	10063	9826	9563	9326	9063	9695	9195	153	2870	500	6710	10	1	30664223	2968	15.15	1.46	12	2.23	639.00	6623.00	10540	20230717	-8.16	5370	20230103	80.26	10540	-8.16	20230717	5370	80.26	20230103	10540	-8.16	20230717	5370	80.26	20230103	3.90	N	036200	500	153 억	1585713	N	N	3	N	N
59	20230720	150415	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9630	40	2	0.42	5982533660	627251	43.99	9530	9710	9370	12460	6720	9590	9537.38	5.17	0	-25789	10063	9826	9563	9326	9063	9695	9195	153	2870	500	6710	10	1	30664223	2953	15.07	1.45	12	2.05	639.00	6623.00	10540	20230717	-8.63	5370	20230103	79.33	10540	-8.63	20230717	5370	79.33	20230103	10540	-8.63	20230717	5370	79.33	20230103	3.90	N	036200	500	153 억	1585713	N	N	1	N	N
60	20230720	140414	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9700	110	2	1.15	4877542640	512724	35.95	9530	9700	9370	12460	6720	9590	9512.42	5.17	0	-28170	10063	9826	9563	9326	9063	9695	9195	153	2870	500	6710	10	1	30664223	2974	15.18	1.46	12	1.67	639.00	6623.00	10540	20230717	-7.97	5370	20230103	80.63	10540	-7.97	20230717	5370	80.63	20230103	10540	-7.97	20230717	5370	80.63	20230103	3.90	N	036200	500	153 억	1585713	N	N	1	N	N
61	20230720	130414	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9570	-20	5	-0.21	3410539340	360223	25.26	9530	9580	9370	12460	6720	9590	9466.55	5.17	0	-28331	10063	9826	9563	9326	9063	9695	9195	153	2870	500	6710	10	1	30664223	2935	14.98	1.44	12	1.17	639.00	6623.00	10540	20230717	-9.20	5370	20230103	78.21	10540	-9.20	20230717	5370	78.21	20230103	10540	-9.20	20230717	5370	78.21	20230103	3.90	N	036200	500	153 억	1585713	N	N	1	N	N
62	20230720	120418	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9430	-160	5	-1.67	2851517680	301412	21.14	9530	9570	9370	12460	6720	9590	9458.87	5.17	0	-39744	10063	9826	9563	9326	9063	9695	9195	153	2870	500	6710	10	1	30664223	2892	14.76	1.42	12	0.98	639.00	6623.00	10540	20230717	-10.53	5370	20230103	75.61	10540	-10.53	20230717	5370	75.61	20230103	10540	-10.53	20230717	5370	75.61	20230103	3.90	N	036200	500	153 억	1585713	N	N	1	N	N
63	20230720	110417	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9460	-130	5	-1.36	2520523970	266346	18.68	9530	9570	9370	12460	6720	9590	9461.51	5.17	0	-32303	10063	9826	9563	9326	9063	9695	9195	153	2870	500	6710	10	1	30664223	2901	14.80	1.43	12	0.87	639.00	6623.00	10540	20230717	-10.25	5370	20230103	76.16	10540	-10.25	20230717	5370	76.16	20230103	10540	-10.25	20230717	5370	76.16	20230103	3.90	N	036200	500	153 억	1585713	N	N	1	N	N
64	20230720	100413	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9470	-120	5	-1.25	2053682180	216902	15.21	9530	9570	9370	12460	6720	9590	9466.07	5.17	0	-19484	10063	9826	9563	9326	9063	9695	9195	153	2870	500	6710	10	1	30664223	2904	14.82	1.43	12	0.71	639.00	6623.00	10540	20230717	-10.15	5370	20230103	76.35	10540	-10.15	20230717	5370	76.35	20230103	10540	-10.15	20230717	5370	76.35	20230103	3.90	N	036200	500	153 억	1585713	N	N	1	N	N
65	20230720	090413	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9530	-60	5	-0.63	514148570	54011	3.79	9530	9570	9450	12460	6720	9590	9513.97	5.17	0	-17718	10063	9826	9563	9326	9063	9695	9195	153	2870	500	6710	10	1	30664223	2922	14.91	1.44	12	0.18	639.00	6623.00	10540	20230717	-9.58	5370	20230103	77.47	10540	-9.58	20230717	5370	77.47	20230103	10540	-9.58	20230717	5370	77.47	20230103	3.90	N	036200	500	153 억	1585713	N	N	1	N	N
66	20230719	160422	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9590	-190	5	-1.94	13400120400	1408125	51.50	9750	9800	9300	12710	6850	9780	9515.49	5.91	0	-228975	10680	10230	9950	9500	9220	10090	9360	153	2930	500	6840	10	1	30664223	2941	15.01	1.45	12	4.59	639.00	6623.00	10540	20230717	-9.01	5370	20230103	78.58	10540	-9.01	20230717	5370	78.58	20230103	10540	-9.01	20230717	5370	78.58	20230103	3.69	N	036200	500	153 억	1812241	N	N	1	N	N
67	20230719	150419	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9540	-240	5	-2.45	12468729280	1310935	47.95	9750	9800	9300	12710	6850	9780	9510.51	5.91	0	-214186	10680	10230	9950	9500	9220	10090	9360	153	2930	500	6840	10	1	30664223	2925	14.93	1.44	12	4.28	639.00	6623.00	10540	20230717	-9.49	5370	20230103	77.65	10540	-9.49	20230717	5370	77.65	20230103	10540	-9.49	20230717	5370	77.65	20230103	3.69	N	036200	500	153 억	1812241	N	N	0	N	N
68	20230719	140421	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9440	-340	5	-3.48	11376121350	1195725	43.74	9750	9800	9300	12710	6850	9780	9513.11	5.91	0	-216952	10680	10230	9950	9500	9220	10090	9360	153	2930	500	6840	10	1	30664223	2895	14.77	1.43	12	3.90	639.00	6623.00	10540	20230717	-10.44	5370	20230103	75.79	10540	-10.44	20230717	5370	75.79	20230103	10540	-10.44	20230717	5370	75.79	20230103	3.69	N	036200	500	153 억	1812241	N	N	0	N	N
69	20230719	130416	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9430	-350	5	-3.58	10765536260	1130693	41.36	9750	9800	9300	12710	6850	9780	9520.28	5.91	0	-217597	10680	10230	9950	9500	9220	10090	9360	153	2930	500	6840	10	1	30664223	2892	14.76	1.42	12	3.69	639.00	6623.00	10540	20230717	-10.53	5370	20230103	75.61	10540	-10.53	20230717	5370	75.61	20230103	10540	-10.53	20230717	5370	75.61	20230103	3.69	N	036200	500	153 억	1812241	N	N	0	N	N
70	20230719	120420	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9410	-370	5	-3.78	10113226590	1061404	38.82	9750	9800	9300	12710	6850	9780	9527.22	5.91	0	-203812	10680	10230	9950	9500	9220	10090	9360	153	2930	500	6840	10	1	30664223	2886	14.73	1.42	12	3.46	639.00	6623.00	10540	20230717	-10.72	5370	20230103	75.23	10540	-10.72	20230717	5370	75.23	20230103	10540	-10.72	20230717	5370	75.23	20230103	3.69	N	036200	500	153 억	1812241	N	N	0	N	N
71	20230719	110420	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9410	-370	5	-3.78	8616967890	901593	32.98	9750	9800	9410	12710	6850	9780	9556.51	5.91	0	-207910	10680	10230	9950	9500	9220	10090	9360	153	2930	500	6840	10	1	30664223	2886	14.73	1.42	12	2.94	639.00	6623.00	10540	20230717	-10.72	5370	20230103	75.23	10540	-10.72	20230717	5370	75.23	20230103	10540	-10.72	20230717	5370	75.23	20230103	3.69	N	036200	500	153 억	1812241	N	N	0	N	N
72	20230719	100418	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9510	-270	5	-2.76	6931807180	723794	26.47	9750	9800	9430	12710	6850	9780	9575.93	5.91	0	-145681	10680	10230	9950	9500	9220	10090	9360	153	2930	500	6840	10	1	30664223	2916	14.88	1.44	12	2.36	639.00	6623.00	10540	20230717	-9.77	5370	20230103	77.09	10540	-9.77	20230717	5370	77.09	20230103	10540	-9.77	20230717	5370	77.09	20230103	3.69	N	036200	500	153 억	1812241	N	N	0	N	N
73	20230719	090418	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9610	-170	5	-1.74	1478666440	152139	5.56	9750	9800	9610	12710	6850	9780	9717.56	5.91	0	-74034	10680	10230	9950	9500	9220	10090	9360	153	2930	500	6840	10	1	30664223	2947	15.04	1.45	12	0.50	639.00	6623.00	10540	20230717	-8.82	5370	20230103	78.96	10540	-8.82	20230717	5370	78.96	20230103	10540	-8.82	20230717	5370	78.96	20230103	3.69	N	036200	500	153 억	1812241	N	N	0	N	N
74	20230718	160417	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9780	-620	5	-5.96	26866599540	2705115	26.67	10290	10400	9670	13520	7280	10400	9930.00	7.30	0	-451851	11673	11036	9903	9266	8133	11355	9585	153	3120	500	7280	10	1	30664223	2999	15.31	1.48	12	8.82	639.00	6623.00	10540	20230717	-7.21	5370	20230103	82.12	10540	-7.21	20230717	5370	82.12	20230103	10540	-7.21	20230717	5370	82.12	20230103	3.62	N	036200	500	153 억	2238510	N	N	124	N	N
75	20230718	150418	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9780	-620	5	-5.96	25223524470	2537239	25.01	10290	10400	9670	13520	7280	10400	9938.91	7.30	0	-444241	11673	11036	9903	9266	8133	11355	9585	153	3120	500	7280	10	1	30664223	2999	15.31	1.48	12	8.27	639.00	6623.00	10540	20230717	-7.21	5370	20230103	82.12	10540	-7.21	20230717	5370	82.12	20230103	10540	-7.21	20230717	5370	82.12	20230103	3.62	N	036200	500	153 억	2238510	N	N	124	N	N
76	20230718	140415	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9770	-630	5	-6.06	23022826110	2312488	22.80	10290	10400	9670	13520	7280	10400	9953.30	7.30	0	-392521	11673	11036	9903	9266	8133	11355	9585	153	3120	500	7280	10	1	30664223	2996	15.29	1.48	12	7.54	639.00	6623.00	10540	20230717	-7.31	5370	20230103	81.94	10540	-7.31	20230717	5370	81.94	20230103	10540	-7.31	20230717	5370	81.94	20230103	3.62	N	036200	500	153 억	2238510	N	N	124	N	N
77	20230718	130416	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9760	-640	5	-6.15	21616185450	2168334	21.38	10290	10400	9670	13520	7280	10400	9966.37	7.30	0	-345012	11673	11036	9903	9266	8133	11355	9585	153	3120	500	7280	10	1	30664223	2993	15.27	1.47	12	7.07	639.00	6623.00	10540	20230717	-7.40	5370	20230103	81.75	10540	-7.40	20230717	5370	81.75	20230103	10540	-7.40	20230717	5370	81.75	20230103	3.62	N	036200	500	153 억	2238510	N	N	124	N	N
78	20230718	120418	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9700	-700	5	-6.73	20047747720	2006937	19.79	10290	10400	9680	13520	7280	10400	9986.48	7.30	0	-296070	11673	11036	9903	9266	8133	11355	9585	153	3120	500	7280	10	1	30664223	2974	15.18	1.46	12	6.54	639.00	6623.00	10540	20230717	-7.97	5370	20230103	80.63	10540	-7.97	20230717	5370	80.63	20230103	10540	-7.97	20230717	5370	80.63	20230103	3.62	N	036200	500	153 억	2238510	N	N	124	N	N
79	20230718	110418	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9760	-640	5	-6.15	17522851770	1747815	17.23	10290	10400	9760	13520	7280	10400	10022.70	7.30	0	-245487	11673	11036	9903	9266	8133	11355	9585	153	3120	500	7280	10	1	30664223	2993	15.27	1.47	12	5.70	639.00	6623.00	10540	20230717	-7.40	5370	20230103	81.75	10540	-7.40	20230717	5370	81.75	20230103	10540	-7.40	20230717	5370	81.75	20230103	3.62	N	036200	500	153 억	2238510	N	N	124	N	N
80	20230718	100414	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9880	-520	5	-5.00	13264406970	1315636	12.97	10290	10400	9850	13520	7280	10400	10078.87	7.30	0	-122807	11673	11036	9903	9266	8133	11355	9585	153	3120	500	7280	10	1	30664223	3030	15.46	1.49	12	4.29	639.00	6623.00	10540	20230717	-6.26	5370	20230103	83.99	10540	-6.26	20230717	5370	83.99	20230103	10540	-6.26	20230717	5370	83.99	20230103	3.62	N	036200	500	153 억	2238510	N	N	124	N	N
81	20230718	090415	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	10180	-220	5	-2.12	3125606420	303873	3.00	10290	10400	10180	13520	7280	10400	10280.67	7.30	0	-15558	11673	11036	9903	9266	8133	11355	9585	153	3120	500	7280	10	1	30664223	3122	15.93	1.54	12	0.99	639.00	6623.00	10540	20230717	-3.42	5370	20230103	89.57	10540	-3.42	20230717	5370	89.57	20230103	10540	-3.42	20230717	5370	89.57	20230103	3.62	N	036200	500	153 억	2238510	N	N	124	N	N
82	20230717	160416	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10400	1660	2	18.99	100282372670	10035564	1415.71	8950	10540	8770	11360	6120	8740	9990.57	6.77	0	199719	9160	8950	8760	8550	8360	9055	8655	153	2620	500	6110	10	1	30664223	3189	16.28	1.57	12	32.73	639.00	6623.00	10540	20230717	-1.33	5370	20230103	93.67	10540	-1.33	20230717	5370	93.67	20230103	10540	-1.33	20230717	5370	93.67	20230103	3.62	N	036200	500	153 억	2075635	N	N	124	N	N
83	20230717	150414	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10240	1500	2	17.16	94261995170	9451880	1333.37	8950	10540	8770	11360	6120	8740	9972.83	6.77	0	241503	9160	8950	8760	8550	8360	9055	8655	153	2620	500	6110	10	1	30664223	3140	16.03	1.55	12	30.82	639.00	6623.00	10540	20230717	-2.85	5370	20230103	90.69	10540	-2.85	20230717	5370	90.69	20230103	10540	-2.85	20230717	5370	90.69	20230103	3.62	N	036200	500	153 억	2075635	N	N	163	N	N
84	20230717	140416	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10200	1460	2	16.70	84219065490	8467936	1194.56	8950	10540	8770	11360	6120	8740	9945.64	6.77	0	182658	9160	8950	8760	8550	8360	9055	8655	153	2620	500	6110	10	1	30664223	3128	15.96	1.54	12	27.62	639.00	6623.00	10540	20230717	-3.23	5370	20230103	89.94	10540	-3.23	20230717	5370	89.94	20230103	10540	-3.23	20230717	5370	89.94	20230103	3.62	N	036200	500	153 억	2075635	N	N	163	N	N
85	20230717	130412	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10480	1740	2	19.91	63072384690	6417932	905.37	8950	10540	8770	11360	6120	8740	9827.53	6.77	0	269348	9160	8950	8760	8550	8360	9055	8655	153	2620	500	6110	10	1	30664223	3214	16.40	1.58	12	20.93	639.00	6623.00	10540	20230717	-0.57	5370	20230103	95.16	10540	-0.57	20230717	5370	95.16	20230103	10540	-0.57	20230717	5370	95.16	20230103	3.62	N	036200	500	153 억	2075635	N	N	163	N	N
86	20230717	120417	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	10090	1350	2	15.45	46139137470	4756059	670.93	8950	10160	8770	11360	6120	8740	9701.13	6.77	0	228112	9160	8950	8760	8550	8360	9055	8655	153	2620	500	6110	10	1	30664223	3094	15.79	1.52	12	15.51	639.00	6623.00	10160	20230717	-0.69	5370	20230103	87.90	10160	-0.69	20230717	5370	87.90	20230103	10160	-0.69	20230717	5370	87.90	20230103	3.62	N	036200	500	153 억	2075635	N	N	163	N	N
87	20230717	110412	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9710	970	2	11.10	21269395990	2267442	319.87	8950	9750	8770	11360	6120	8740	9380.35	6.77	0	148025	9160	8950	8760	8550	8360	9055	8655	153	2620	500	6110	10	1	30664223	2977	15.20	1.47	12	7.39	639.00	6623.00	9770	20230330	-0.61	5370	20230103	80.82	9770	-0.61	20230330	5370	80.82	20230103	9770	-0.61	20230330	5370	80.82	20230103	3.62	N	036200	500	153 억	2075635	N	N	163	N	N
88	20230717	100413	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	9430	690	2	7.89	11590310540	1255491	177.11	8950	9450	8770	11360	6120	8740	9231.70	6.77	0	91155	9160	8950	8760	8550	8360	9055	8655	153	2620	500	6110	10	1	30664223	2892	14.76	1.42	12	4.09	639.00	6623.00	9770	20230330	-3.48	5370	20230103	75.61	9770	-3.48	20230330	5370	75.61	20230103	9770	-3.48	20230330	5370	75.61	20230103	3.62	N	036200	500	153 억	2075635	N	N	163	N	N
89	20230717	090412	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8900	160	2	1.83	821742910	92318	13.02	8950	9020	8770	11360	6120	8740	8901.24	6.77	0	-10344	9160	8950	8760	8550	8360	9055	8655	153	2620	500	6110	10	1	30664223	2729	13.93	1.34	12	0.30	639.00	6623.00	9770	20230330	-8.90	5370	20230103	65.74	9770	-8.90	20230330	5370	65.74	20230103	9770	-8.90	20230330	5370	65.74	20230103	3.62	N	036200	500	153 억	2075635	N	N	163	N	N
90	20230714	160412	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8740	220	2	2.58	6162992010	701716	258.80	8610	8970	8570	11070	5970	8520	8782.91	6.51	0	88185	8720	8620	8500	8400	8280	8670	8450	153	2550	500	5960	10	1	30664223	2680	13.68	1.32	12	2.29	639.00	6623.00	9770	20230330	-10.54	5370	20230103	62.76	9770	-10.54	20230330	5370	62.76	20230103	9770	-10.54	20230330	5370	62.76	20230103	3.72	N	036200	500	153 억	1996677	N	N	163	N	N
91	20230714	150413	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	240	2	2.82	5866659790	667853	246.31	8610	8970	8570	11070	5970	8520	8784.36	6.51	0	95488	8720	8620	8500	8400	8280	8670	8450	153	2550	500	5960	10	1	30664223	2686	13.71	1.32	12	2.18	639.00	6623.00	9770	20230330	-10.34	5370	20230103	63.13	9770	-10.34	20230330	5370	63.13	20230103	9770	-10.34	20230330	5370	63.13	20230103	3.72	N	036200	500	153 억	1996677	N	N	2	N	N
92	20230714	140415	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8750	230	2	2.70	5583934660	635387	234.34	8610	8970	8570	11070	5970	8520	8788.24	6.51	0	94265	8720	8620	8500	8400	8280	8670	8450	153	2550	500	5960	10	1	30664223	2683	13.69	1.32	12	2.07	639.00	6623.00	9770	20230330	-10.44	5370	20230103	62.94	9770	-10.44	20230330	5370	62.94	20230103	9770	-10.44	20230330	5370	62.94	20230103	3.72	N	036200	500	153 억	1996677	N	N	2	N	N
93	20230714	130410	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8770	250	2	2.93	5166550950	587554	216.70	8610	8970	8570	11070	5970	8520	8793.32	6.51	0	87947	8720	8620	8500	8400	8280	8670	8450	153	2550	500	5960	10	1	30664223	2689	13.72	1.32	12	1.92	639.00	6623.00	9770	20230330	-10.24	5370	20230103	63.31	9770	-10.24	20230330	5370	63.31	20230103	9770	-10.24	20230330	5370	63.31	20230103	3.72	N	036200	500	153 억	1996677	N	N	2	N	N
94	20230714	120411	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8830	310	2	3.64	4583550050	521056	192.17	8610	8970	8570	11070	5970	8520	8796.66	6.51	0	78850	8720	8620	8500	8400	8280	8670	8450	153	2550	500	5960	10	1	30664223	2708	13.82	1.33	12	1.70	639.00	6623.00	9770	20230330	-9.62	5370	20230103	64.43	9770	-9.62	20230330	5370	64.43	20230103	9770	-9.62	20230330	5370	64.43	20230103	3.72	N	036200	500	153 억	1996677	N	N	2	N	N
95	20230714	110413	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8920	400	2	4.69	3258210720	372267	137.30	8610	8920	8570	11070	5970	8520	8752.35	6.51	0	74405	8720	8620	8500	8400	8280	8670	8450	153	2550	500	5960	10	1	30664223	2735	13.96	1.35	12	1.21	639.00	6623.00	9770	20230330	-8.70	5370	20230103	66.11	9770	-8.70	20230330	5370	66.11	20230103	9770	-8.70	20230330	5370	66.11	20230103	3.72	N	036200	500	153 억	1996677	N	N	2	N	N
96	20230714	100416	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	110	2	1.29	1554952090	179116	66.06	8610	8790	8570	11070	5970	8520	8681.26	6.51	0	41511	8720	8620	8500	8400	8280	8670	8450	153	2550	500	5960	10	1	30664223	2646	13.51	1.30	12	0.58	639.00	6623.00	9770	20230330	-11.67	5370	20230103	60.71	9770	-11.67	20230330	5370	60.71	20230103	9770	-11.67	20230330	5370	60.71	20230103	3.72	N	036200	500	153 억	1996677	N	N	2	N	N
97	20230714	090413	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8680	160	2	1.88	148527130	17214	6.35	8610	8690	8610	11070	5970	8520	8628.28	6.51	0	1223	8720	8620	8500	8400	8280	8670	8450	153	2550	500	5960	10	1	30664223	2662	13.58	1.31	12	0.06	639.00	6623.00	9770	20230330	-11.16	5370	20230103	61.64	9770	-11.16	20230330	5370	61.64	20230103	9770	-11.16	20230330	5370	61.64	20230103	3.72	N	036200	500	153 억	1996677	N	N	2	N	N
98	20230713	160412	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8520	160	2	1.91	2290409640	269797	131.46	8460	8600	8380	10860	5860	8360	8489.35	6.42	0	28682	8520	8440	8280	8200	8040	8480	8240	153	2500	500	5850	10	1	30664223	2613	13.33	1.29	12	0.88	639.00	6623.00	9770	20230330	-12.79	5370	20230103	58.66	9770	-12.79	20230330	5370	58.66	20230103	9770	-12.79	20230330	5370	58.66	20230103	3.81	N	036200	500	153 억	1967458	N	N	2	N	N
99	20230713	150408	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8480	120	2	1.44	2180187250	256829	125.14	8460	8600	8380	10860	5860	8360	8488.87	6.42	0	25642	8520	8440	8280	8200	8040	8480	8240	153	2500	500	5850	10	1	30664223	2600	13.27	1.28	12	0.84	639.00	6623.00	9770	20230330	-13.20	5370	20230103	57.91	9770	-13.20	20230330	5370	57.91	20230103	9770	-13.20	20230330	5370	57.91	20230103	3.81	N	036200	500	153 억	1967458	N	N	3	N	N
100	20230713	140407	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8510	150	2	1.79	2019179370	237875	115.91	8460	8600	8380	10860	5860	8360	8488.41	6.42	0	23225	8520	8440	8280	8200	8040	8480	8240	153	2500	500	5850	10	1	30664223	2610	13.32	1.28	12	0.78	639.00	6623.00	9770	20230330	-12.90	5370	20230103	58.47	9770	-12.90	20230330	5370	58.47	20230103	9770	-12.90	20230330	5370	58.47	20230103	3.81	N	036200	500	153 억	1967458	N	N	3	N	N
101	20230713	130410	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8520	160	2	1.91	1896662290	223499	108.90	8460	8600	8380	10860	5860	8360	8486.22	6.42	0	17351	8520	8440	8280	8200	8040	8480	8240	153	2500	500	5850	10	1	30664223	2613	13.33	1.29	12	0.73	639.00	6623.00	9770	20230330	-12.79	5370	20230103	58.66	9770	-12.79	20230330	5370	58.66	20230103	9770	-12.79	20230330	5370	58.66	20230103	3.81	N	036200	500	153 억	1967458	N	N	3	N	N
102	20230713	120406	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8530	170	2	2.03	1674105700	197384	96.18	8460	8600	8380	10860	5860	8360	8481.47	6.42	0	12870	8520	8440	8280	8200	8040	8480	8240	153	2500	500	5850	10	1	30664223	2616	13.35	1.29	12	0.64	639.00	6623.00	9770	20230330	-12.69	5370	20230103	58.85	9770	-12.69	20230330	5370	58.85	20230103	9770	-12.69	20230330	5370	58.85	20230103	3.81	N	036200	500	153 억	1967458	N	N	3	N	N
103	20230713	110410	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8490	130	2	1.56	1457269490	171863	83.74	8460	8600	8380	10860	5860	8360	8479.25	6.42	0	3569	8520	8440	8280	8200	8040	8480	8240	153	2500	500	5850	10	1	30664223	2603	13.29	1.28	12	0.56	639.00	6623.00	9770	20230330	-13.10	5370	20230103	58.10	9770	-13.10	20230330	5370	58.10	20230103	9770	-13.10	20230330	5370	58.10	20230103	3.81	N	036200	500	153 억	1967458	N	N	3	N	N
104	20230713	100410	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	40	2	0.48	1142270660	134526	65.55	8460	8600	8380	10860	5860	8360	8491.08	6.42	0	-2733	8520	8440	8280	8200	8040	8480	8240	153	2500	500	5850	10	1	30664223	2576	13.15	1.27	12	0.44	639.00	6623.00	9770	20230330	-14.02	5370	20230103	56.42	9770	-14.02	20230330	5370	56.42	20230103	9770	-14.02	20230330	5370	56.42	20230103	3.81	N	036200	500	153 억	1967458	N	N	3	N	N
105	20230713	090336	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8420	60	2	0.72	168082510	19877	9.69	8460	8470	8420	10860	5860	8360	8456.13	6.42	0	-7833	8520	8440	8280	8200	8040	8480	8240	153	2500	500	5850	10	1	30664223	2582	13.18	1.27	12	0.06	639.00	6623.00	9770	20230330	-13.82	5370	20230103	56.80	9770	-13.82	20230330	5370	56.80	20230103	9770	-13.82	20230330	5370	56.80	20230103	3.81	N	036200	500	153 억	1967458	N	N	3	N	N
106	20230712	160406	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8360	160	2	1.95	1681310070	203718	125.41	8120	8360	8120	10660	5740	8200	8252.70	6.23	0	58762	8353	8276	8143	8066	7933	8315	8105	153	2460	500	5740	10	1	30664223	2564	13.08	1.26	12	0.66	639.00	6623.00	9770	20230330	-14.43	5370	20230103	55.68	9770	-14.43	20230330	5370	55.68	20230103	9770	-14.43	20230330	5370	55.68	20230103	3.79	N	036200	500	153 억	1908978	N	N	3	N	N
107	20230712	150405	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8300	100	2	1.22	1557229120	188836	116.25	8120	8320	8120	10660	5740	8200	8246.46	6.23	0	56729	8353	8276	8143	8066	7933	8315	8105	153	2460	500	5740	10	1	30664223	2545	12.99	1.25	12	0.62	639.00	6623.00	9770	20230330	-15.05	5370	20230103	54.56	9770	-15.05	20230330	5370	54.56	20230103	9770	-15.05	20230330	5370	54.56	20230103	3.79	N	036200	500	153 억	1908978	N	N	0	N	N
108	20230712	140403	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	110	2	1.34	1358834780	164916	101.52	8120	8310	8120	10660	5740	8200	8239.56	6.23	0	57543	8353	8276	8143	8066	7933	8315	8105	153	2460	500	5740	10	1	30664223	2548	13.00	1.25	12	0.54	639.00	6623.00	9770	20230330	-14.94	5370	20230103	54.75	9770	-14.94	20230330	5370	54.75	20230103	9770	-14.94	20230330	5370	54.75	20230103	3.79	N	036200	500	153 억	1908978	N	N	0	N	N
109	20230712	130406	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8280	80	2	0.98	1250125490	151801	93.45	8120	8300	8120	10660	5740	8200	8235.29	6.23	0	51874	8353	8276	8143	8066	7933	8315	8105	153	2460	500	5740	10	1	30664223	2539	12.96	1.25	12	0.50	639.00	6623.00	9770	20230330	-15.25	5370	20230103	54.19	9770	-15.25	20230330	5370	54.19	20230103	9770	-15.25	20230330	5370	54.19	20230103	3.79	N	036200	500	153 억	1908978	N	N	0	N	N
110	20230712	120407	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8230	30	2	0.37	1078506600	131018	80.66	8120	8300	8120	10660	5740	8200	8231.74	6.23	0	47215	8353	8276	8143	8066	7933	8315	8105	153	2460	500	5740	10	1	30664223	2524	12.88	1.24	12	0.43	639.00	6623.00	9770	20230330	-15.76	5370	20230103	53.26	9770	-15.76	20230330	5370	53.26	20230103	9770	-15.76	20230330	5370	53.26	20230103	3.79	N	036200	500	153 억	1908978	N	N	0	N	N
111	20230712	110405	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	70	2	0.85	940930910	114336	70.39	8120	8300	8120	10660	5740	8200	8229.52	6.23	0	47970	8353	8276	8143	8066	7933	8315	8105	153	2460	500	5740	10	1	30664223	2536	12.94	1.25	12	0.37	639.00	6623.00	9770	20230330	-15.35	5370	20230103	54.00	9770	-15.35	20230330	5370	54.00	20230103	9770	-15.35	20230330	5370	54.00	20230103	3.79	N	036200	500	153 억	1908978	N	N	0	N	N
112	20230712	100407	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8210	10	2	0.12	737383470	89723	55.23	8120	8300	8120	10660	5740	8200	8218.44	6.23	0	44802	8353	8276	8143	8066	7933	8315	8105	153	2460	500	5740	10	1	30664223	2518	12.85	1.24	12	0.29	639.00	6623.00	9770	20230330	-15.97	5370	20230103	52.89	9770	-15.97	20230330	5370	52.89	20230103	9770	-15.97	20230330	5370	52.89	20230103	3.79	N	036200	500	153 억	1908978	N	N	0	N	N
113	20230712	090406	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8240	40	2	0.49	183710470	22468	13.83	8120	8250	8120	10660	5740	8200	8176.54	6.23	0	11358	8353	8276	8143	8066	7933	8315	8105	153	2460	500	5740	10	1	30664223	2527	12.90	1.24	12	0.07	639.00	6623.00	9770	20230330	-15.66	5370	20230103	53.45	9770	-15.66	20230330	5370	53.45	20230103	9770	-15.66	20230330	5370	53.45	20230103	3.79	N	036200	500	153 억	1908978	N	N	0	N	N
114	20230711	160401	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8200	240	2	3.02	1318933590	162267	66.10	8070	8220	8010	10340	5580	7960	8128.08	6.18	0	14761	8373	8166	8053	7846	7733	8110	7790	153	2380	500	5570	10	1	30664223	2514	12.83	1.24	12	0.53	639.00	6623.00	9770	20230330	-16.07	5370	20230103	52.70	9770	-16.07	20230330	5370	52.70	20230103	9770	-16.07	20230330	5370	52.70	20230103	3.81	N	036200	500	153 억	1894155	N	N	1	N	N
115	20230711	150401	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8200	240	2	3.02	1129186970	139099	56.67	8070	8210	8010	10340	5580	7960	8117.87	6.18	0	10681	8373	8166	8053	7846	7733	8110	7790	153	2380	500	5570	10	1	30664223	2514	12.83	1.24	12	0.45	639.00	6623.00	9770	20230330	-16.07	5370	20230103	52.70	9770	-16.07	20230330	5370	52.70	20230103	9770	-16.07	20230330	5370	52.70	20230103	3.81	N	036200	500	153 억	1894155	N	N	1	N	N
116	20230711	140359	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8170	210	2	2.64	953370950	117609	47.91	8070	8180	8010	10340	5580	7960	8106.28	6.18	0	4431	8373	8166	8053	7846	7733	8110	7790	153	2380	500	5570	10	1	30664223	2505	12.79	1.23	12	0.38	639.00	6623.00	9770	20230330	-16.38	5370	20230103	52.14	9770	-16.38	20230330	5370	52.14	20230103	9770	-16.38	20230330	5370	52.14	20230103	3.81	N	036200	500	153 억	1894155	N	N	1	N	N
117	20230711	130352	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8160	200	2	2.51	820445580	101325	41.28	8070	8160	8010	10340	5580	7960	8097.17	6.18	0	4871	8373	8166	8053	7846	7733	8110	7790	153	2380	500	5570	10	1	30664223	2502	12.77	1.23	12	0.33	639.00	6623.00	9770	20230330	-16.48	5370	20230103	51.96	9770	-16.48	20230330	5370	51.96	20230103	9770	-16.48	20230330	5370	51.96	20230103	3.81	N	036200	500	153 억	1894155	N	N	1	N	N
118	20230711	120403	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8140	180	2	2.26	702600400	86849	35.38	8070	8160	8010	10340	5580	7960	8089.91	6.18	0	5623	8373	8166	8053	7846	7733	8110	7790	153	2380	500	5570	10	1	30664223	2496	12.74	1.23	12	0.28	639.00	6623.00	9770	20230330	-16.68	5370	20230103	51.58	9770	-16.68	20230330	5370	51.58	20230103	9770	-16.68	20230330	5370	51.58	20230103	3.81	N	036200	500	153 억	1894155	N	N	1	N	N
119	20230711	110405	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8150	190	2	2.39	610496380	75527	30.77	8070	8150	8010	10340	5580	7960	8083.15	6.18	0	1848	8373	8166	8053	7846	7733	8110	7790	153	2380	500	5570	10	1	30664223	2499	12.75	1.23	12	0.25	639.00	6623.00	9770	20230330	-16.58	5370	20230103	51.77	9770	-16.58	20230330	5370	51.77	20230103	9770	-16.58	20230330	5370	51.77	20230103	3.81	N	036200	500	153 억	1894155	N	N	1	N	N
120	20230711	100403	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8040	80	2	1.01	385237080	47644	19.41	8070	8150	8030	10340	5580	7960	8085.74	6.18	0	-6309	8373	8166	8053	7846	7733	8110	7790	153	2380	500	5570	10	1	30664223	2465	12.58	1.21	12	0.16	639.00	6623.00	9770	20230330	-17.71	5370	20230103	49.72	9770	-17.71	20230330	5370	49.72	20230103	9770	-17.71	20230330	5370	49.72	20230103	3.81	N	036200	500	153 억	1894155	N	N	1	N	N
121	20230711	090401	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8130	170	2	2.14	89463350	11020	4.49	8070	8150	8070	10340	5580	7960	8118.27	6.18	0	1185	8373	8166	8053	7846	7733	8110	7790	153	2380	500	5570	10	1	30664223	2493	12.72	1.23	12	0.04	639.00	6623.00	9770	20230330	-16.79	5370	20230103	51.40	9770	-16.79	20230330	5370	51.40	20230103	9770	-16.79	20230330	5370	51.40	20230103	3.81	N	036200	500	153 억	1894155	N	N	1	N	N
122	20230710	160401	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	7960	-250	5	-3.05	1972499460	244654	141.60	8200	8260	7940	10670	5750	8210	8062.63	6.23	0	-17125	8470	8340	8270	8140	8070	8305	8105	153	2460	500	5740	10	1	30664223	2441	12.46	1.20	12	0.80	639.00	6623.00	9770	20230330	-18.53	5370	20230103	48.23	9770	-18.53	20230330	5370	48.23	20230103	9770	-18.53	20230330	5370	48.23	20230103	3.71	N	036200	500	153 억	1910385	N	N	1	N	N
123	20230710	150359	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8010	-200	5	-2.44	1749118940	216634	125.38	8200	8260	7940	10670	5750	8210	8074.07	6.23	0	-17588	8470	8340	8270	8140	8070	8305	8105	153	2460	500	5740	10	1	30664223	2456	12.54	1.21	12	0.71	639.00	6623.00	9770	20230330	-18.01	5370	20230103	49.16	9770	-18.01	20230330	5370	49.16	20230103	9770	-18.01	20230330	5370	49.16	20230103	3.71	N	036200	500	153 억	1910385	N	N	1	N	N
124	20230710	140358	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8060	-150	5	-1.83	1333405270	164844	95.41	8200	8260	7940	10670	5750	8210	8088.89	6.23	0	-1012	8470	8340	8270	8140	8070	8305	8105	153	2460	500	5740	10	1	30664223	2472	12.61	1.22	12	0.54	639.00	6623.00	9770	20230330	-17.50	5370	20230103	50.09	9770	-17.50	20230330	5370	50.09	20230103	9770	-17.50	20230330	5370	50.09	20230103	3.71	N	036200	500	153 억	1910385	N	N	1	N	N
125	20230710	130355	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8070	-140	5	-1.71	1187957480	146824	84.98	8200	8260	7940	10670	5750	8210	8091.03	6.23	0	-2599	8470	8340	8270	8140	8070	8305	8105	153	2460	500	5740	10	1	30664223	2475	12.63	1.22	12	0.48	639.00	6623.00	9770	20230330	-17.40	5370	20230103	50.28	9770	-17.40	20230330	5370	50.28	20230103	9770	-17.40	20230330	5370	50.28	20230103	3.71	N	036200	500	153 억	1910385	N	N	1	N	N
126	20230710	120401	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8100	-110	5	-1.34	1099280370	135830	78.62	8200	8260	7940	10670	5750	8210	8093.06	6.23	0	1817	8470	8340	8270	8140	8070	8305	8105	153	2460	500	5740	10	1	30664223	2484	12.68	1.22	12	0.44	639.00	6623.00	9770	20230330	-17.09	5370	20230103	50.84	9770	-17.09	20230330	5370	50.84	20230103	9770	-17.09	20230330	5370	50.84	20230103	3.71	N	036200	500	153 억	1910385	N	N	1	N	N
127	20230710	110402	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8090	-120	5	-1.46	1019836910	126006	72.93	8200	8260	7940	10670	5750	8210	8093.56	6.23	0	533	8470	8340	8270	8140	8070	8305	8105	153	2460	500	5740	10	1	30664223	2481	12.66	1.22	12	0.41	639.00	6623.00	9770	20230330	-17.20	5370	20230103	50.65	9770	-17.20	20230330	5370	50.65	20230103	9770	-17.20	20230330	5370	50.65	20230103	3.71	N	036200	500	153 억	1910385	N	N	1	N	N
128	20230710	100400	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8120	-90	5	-1.10	738922510	91527	52.97	8200	8260	7940	10670	5750	8210	8073.27	6.23	0	-1295	8470	8340	8270	8140	8070	8305	8105	153	2460	500	5740	10	1	30664223	2490	12.71	1.23	12	0.30	639.00	6623.00	9770	20230330	-16.89	5370	20230103	51.21	9770	-16.89	20230330	5370	51.21	20230103	9770	-16.89	20230330	5370	51.21	20230103	3.71	N	036200	500	153 억	1910385	N	N	1	N	N
129	20230710	090358	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8190	-20	5	-0.24	40433220	4925	2.85	8200	8260	8190	10670	5750	8210	8209.79	6.23	0	-2235	8470	8340	8270	8140	8070	8305	8105	153	2460	500	5740	10	1	30664223	2511	12.82	1.24	12	0.02	639.00	6623.00	9770	20230330	-16.17	5370	20230103	52.51	9770	-16.17	20230330	5370	52.51	20230103	9770	-16.17	20230330	5370	52.51	20230103	3.71	N	036200	500	153 억	1910385	N	N	1	N	N
130	20230707	160354	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8210	-110	5	-1.32	1416830490	171503	50.06	8310	8400	8200	10810	5830	8320	8261.26	6.27	0	-16954	8893	8606	8463	8176	8033	8535	8105	153	2490	500	5820	10	1	30664223	2518	12.85	1.24	12	0.56	639.00	6623.00	9770	20230330	-15.97	5370	20230103	52.89	9770	-15.97	20230330	5370	52.89	20230103	9770	-15.97	20230330	5370	52.89	20230103	3.68	N	036200	500	153 억	1923408	N	N	1	N	N
131	20230707	150358	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8240	-80	5	-0.96	1267872970	153407	44.78	8310	8400	8200	10810	5830	8320	8264.77	6.27	0	-15120	8893	8606	8463	8176	8033	8535	8105	153	2490	500	5820	10	1	30664223	2527	12.90	1.24	12	0.50	639.00	6623.00	9770	20230330	-15.66	5370	20230103	53.45	9770	-15.66	20230330	5370	53.45	20230103	9770	-15.66	20230330	5370	53.45	20230103	3.68	N	036200	500	153 억	1923408	N	N	0	N	N
132	20230707	140404	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8220	-100	5	-1.20	1168359730	141317	41.25	8310	8400	8200	10810	5830	8320	8267.65	6.27	0	-16041	8893	8606	8463	8176	8033	8535	8105	153	2490	500	5820	10	1	30664223	2521	12.86	1.24	12	0.46	639.00	6623.00	9770	20230330	-15.86	5370	20230103	53.07	9770	-15.86	20230330	5370	53.07	20230103	9770	-15.86	20230330	5370	53.07	20230103	3.68	N	036200	500	153 억	1923408	N	N	0	N	N
133	20230707	130401	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8230	-90	5	-1.08	1032252890	124755	36.41	8310	8400	8210	10810	5830	8320	8274.24	6.27	0	-12553	8893	8606	8463	8176	8033	8535	8105	153	2490	500	5820	10	1	30664223	2524	12.88	1.24	12	0.41	639.00	6623.00	9770	20230330	-15.76	5370	20230103	53.26	9770	-15.76	20230330	5370	53.26	20230103	9770	-15.76	20230330	5370	53.26	20230103	3.68	N	036200	500	153 억	1923408	N	N	0	N	N
134	20230707	120400	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8230	-90	5	-1.08	826236200	99762	29.12	8310	8400	8220	10810	5830	8320	8282.07	6.27	0	-11795	8893	8606	8463	8176	8033	8535	8105	153	2490	500	5820	10	1	30664223	2524	12.88	1.24	12	0.33	639.00	6623.00	9770	20230330	-15.76	5370	20230103	53.26	9770	-15.76	20230330	5370	53.26	20230103	9770	-15.76	20230330	5370	53.26	20230103	3.68	N	036200	500	153 억	1923408	N	N	0	N	N
135	20230707	110400	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8260	-60	5	-0.72	620186080	74756	21.82	8310	8400	8220	10810	5830	8320	8296.14	6.27	0	-12116	8893	8606	8463	8176	8033	8535	8105	153	2490	500	5820	10	1	30664223	2533	12.93	1.25	12	0.24	639.00	6623.00	9770	20230330	-15.46	5370	20230103	53.82	9770	-15.46	20230330	5370	53.82	20230103	9770	-15.46	20230330	5370	53.82	20230103	3.68	N	036200	500	153 억	1923408	N	N	0	N	N
136	20230707	100358	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8310	-10	5	-0.12	477604840	57557	16.80	8310	8400	8220	10810	5830	8320	8297.95	6.27	0	-9881	8893	8606	8463	8176	8033	8535	8105	153	2490	500	5820	10	1	30664223	2548	13.00	1.25	12	0.19	639.00	6623.00	9770	20230330	-14.94	5370	20230103	54.75	9770	-14.94	20230330	5370	54.75	20230103	9770	-14.94	20230330	5370	54.75	20230103	3.68	N	036200	500	153 억	1923408	N	N	0	N	N
137	20230707	090357	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8270	-50	5	-0.60	49382080	5959	1.74	8310	8320	8260	10810	5830	8320	8286.97	6.27	0	-1310	8893	8606	8463	8176	8033	8535	8105	153	2490	500	5820	10	1	30664223	2536	12.94	1.25	12	0.02	639.00	6623.00	9770	20230330	-15.35	5370	20230103	54.00	9770	-15.35	20230330	5370	54.00	20230103	9770	-15.35	20230330	5370	54.00	20230103	3.68	N	036200	500	153 억	1923408	N	N	0	N	N
138	20230706	160357	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8320	-420	5	-4.81	2895880910	341119	78.16	8680	8750	8320	11360	6120	8740	8490.69	6.45	0	-60543	9200	8970	8790	8560	8380	8880	8470	153	2620	500	6110	10	1	30664223	2551	13.02	1.26	12	1.11	639.00	6623.00	9770	20230330	-14.84	5370	20230103	54.93	9770	-14.84	20230330	5370	54.93	20230103	9770	-14.84	20230330	5370	54.93	20230103	3.59	N	036200	500	153 억	1979180	N	N	1	N	N
139	20230706	150358	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8370	-370	5	-4.23	2455590100	288338	66.07	8680	8750	8350	11360	6120	8740	8516.20	6.45	0	-62559	9200	8970	8790	8560	8380	8880	8470	153	2620	500	6110	10	1	30664223	2567	13.10	1.26	12	0.94	639.00	6623.00	9770	20230330	-14.33	5370	20230103	55.87	9770	-14.33	20230330	5370	55.87	20230103	9770	-14.33	20230330	5370	55.87	20230103	3.59	N	036200	500	153 억	1979180	N	N	1	N	N
140	20230706	140357	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8450	-290	5	-3.32	2157833260	252893	57.94	8680	8750	8350	11360	6120	8740	8532.43	6.45	0	-56717	9200	8970	8790	8560	8380	8880	8470	153	2620	500	6110	10	1	30664223	2591	13.22	1.28	12	0.82	639.00	6623.00	9770	20230330	-13.51	5370	20230103	57.36	9770	-13.51	20230330	5370	57.36	20230103	9770	-13.51	20230330	5370	57.36	20230103	3.59	N	036200	500	153 억	1979180	N	N	1	N	N
141	20230706	130356	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8400	-340	5	-3.89	1800143620	210249	48.17	8680	8750	8400	11360	6120	8740	8561.79	6.45	0	-47691	9200	8970	8790	8560	8380	8880	8470	153	2620	500	6110	10	1	30664223	2576	13.15	1.27	12	0.69	639.00	6623.00	9770	20230330	-14.02	5370	20230103	56.42	9770	-14.02	20230330	5370	56.42	20230103	9770	-14.02	20230330	5370	56.42	20230103	3.59	N	036200	500	153 억	1979180	N	N	1	N	N
142	20230706	120357	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8500	-240	5	-2.75	1384504410	161052	36.90	8680	8750	8490	11360	6120	8740	8596.45	6.45	0	-24728	9200	8970	8790	8560	8380	8880	8470	153	2620	500	6110	10	1	30664223	2606	13.30	1.28	12	0.53	639.00	6623.00	9770	20230330	-13.00	5370	20230103	58.29	9770	-13.00	20230330	5370	58.29	20230103	9770	-13.00	20230330	5370	58.29	20230103	3.59	N	036200	500	153 억	1979180	N	N	1	N	N
143	20230706	110400	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8590	-150	5	-1.72	997912420	115738	26.52	8680	8750	8550	11360	6120	8740	8621.96	6.45	0	-17753	9200	8970	8790	8560	8380	8880	8470	153	2620	500	6110	10	1	30664223	2634	13.44	1.30	12	0.38	639.00	6623.00	9770	20230330	-12.08	5370	20230103	59.96	9770	-12.08	20230330	5370	59.96	20230103	9770	-12.08	20230330	5370	59.96	20230103	3.59	N	036200	500	153 억	1979180	N	N	1	N	N
144	20230706	100356	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8620	-120	5	-1.37	638661870	73837	16.92	8680	8750	8580	11360	6120	8740	8649.37	6.45	0	-7993	9200	8970	8790	8560	8380	8880	8470	153	2620	500	6110	10	1	30664223	2643	13.49	1.30	12	0.24	639.00	6623.00	9770	20230330	-11.77	5370	20230103	60.52	9770	-11.77	20230330	5370	60.52	20230103	9770	-11.77	20230330	5370	60.52	20230103	3.59	N	036200	500	153 억	1979180	N	N	1	N	N
145	20230706	090356	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8630	-110	5	-1.26	133463300	15444	3.54	8680	8680	8580	11360	6120	8740	8640.46	6.45	0	-2630	9200	8970	8790	8560	8380	8880	8470	153	2620	500	6110	10	1	30664223	2646	13.51	1.30	12	0.05	639.00	6623.00	9770	20230330	-11.67	5370	20230103	60.71	9770	-11.67	20230330	5370	60.71	20230103	9770	-11.67	20230330	5370	60.71	20230103	3.59	N	036200	500	153 억	1979180	N	N	1	N	N
146	20230705	160355	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8740	-240	5	-2.67	3812037050	433001	105.39	9010	9020	8610	11670	6290	8980	8803.71	6.68	0	-80247	9133	9056	8943	8866	8753	9000	8810	153	2690	500	6280	10	1	30664223	2680	13.68	1.32	12	1.41	639.00	6623.00	9770	20230330	-10.54	5370	20230103	62.76	9770	-10.54	20230330	5370	62.76	20230103	9770	-10.54	20230330	5370	62.76	20230103	3.70	N	036200	500	153 억	2046872	N	N	1	N	N
147	20230705	150354	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8680	-300	5	-3.34	3635317500	412714	100.45	9010	9020	8610	11670	6290	8980	8808.24	6.68	0	-80152	9133	9056	8943	8866	8753	9000	8810	153	2690	500	6280	10	1	30664223	2662	13.58	1.31	12	1.35	639.00	6623.00	9770	20230330	-11.16	5370	20230103	61.64	9770	-11.16	20230330	5370	61.64	20230103	9770	-11.16	20230330	5370	61.64	20230103	3.70	N	036200	500	153 억	2046872	N	N	2	N	N
148	20230705	140351	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8760	-220	5	-2.45	2681046430	302794	73.70	9010	9020	8730	11670	6290	8980	8854.27	6.68	0	-69436	9133	9056	8943	8866	8753	9000	8810	153	2690	500	6280	10	1	30664223	2686	13.71	1.32	12	0.99	639.00	6623.00	9770	20230330	-10.34	5370	20230103	63.13	9770	-10.34	20230330	5370	63.13	20230103	9770	-10.34	20230330	5370	63.13	20230103	3.70	N	036200	500	153 억	2046872	N	N	2	N	N
149	20230705	130351	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8740	-240	5	-2.67	2131811680	240273	58.48	9010	9020	8730	11670	6290	8980	8872.37	6.68	0	-75335	9133	9056	8943	8866	8753	9000	8810	153	2690	500	6280	10	1	30664223	2680	13.68	1.32	12	0.78	639.00	6623.00	9770	20230330	-10.54	5370	20230103	62.76	9770	-10.54	20230330	5370	62.76	20230103	9770	-10.54	20230330	5370	62.76	20230103	3.70	N	036200	500	153 억	2046872	N	N	2	N	N
150	20230705	120351	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8830	-150	5	-1.67	1636336970	183834	44.74	9010	9020	8810	11670	6290	8980	8901.08	6.68	0	-56322	9133	9056	8943	8866	8753	9000	8810	153	2690	500	6280	10	1	30664223	2708	13.82	1.33	12	0.60	639.00	6623.00	9770	20230330	-9.62	5370	20230103	64.43	9770	-9.62	20230330	5370	64.43	20230103	9770	-9.62	20230330	5370	64.43	20230103	3.70	N	036200	500	153 억	2046872	N	N	2	N	N
151	20230705	110354	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8890	-90	5	-1.00	1402137040	157357	38.30	9010	9020	8810	11670	6290	8980	8910.46	6.68	0	-44787	9133	9056	8943	8866	8753	9000	8810	153	2690	500	6280	10	1	30664223	2726	13.91	1.34	12	0.51	639.00	6623.00	9770	20230330	-9.01	5370	20230103	65.55	9770	-9.01	20230330	5370	65.55	20230103	9770	-9.01	20230330	5370	65.55	20230103	3.70	N	036200	500	153 억	2046872	N	N	2	N	N
152	20230705	100352	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8890	-90	5	-1.00	1217664450	136556	33.24	9010	9020	8810	11670	6290	8980	8916.87	6.68	0	-35911	9133	9056	8943	8866	8753	9000	8810	153	2690	500	6280	10	1	30664223	2726	13.91	1.34	12	0.45	639.00	6623.00	9770	20230330	-9.01	5370	20230103	65.55	9770	-9.01	20230330	5370	65.55	20230103	9770	-9.01	20230330	5370	65.55	20230103	3.70	N	036200	500	153 억	2046872	N	N	2	N	N
153	20230705	090352	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8950	-30	5	-0.33	86143840	9593	2.33	9010	9010	8940	11670	6290	8980	8979.86	6.68	0	-4419	9133	9056	8943	8866	8753	9000	8810	153	2690	500	6280	10	1	30664223	2744	14.01	1.35	12	0.03	639.00	6623.00	9770	20230330	-8.39	5370	20230103	66.67	9770	-8.39	20230330	5370	66.67	20230103	9770	-8.39	20230330	5370	66.67	20230103	3.70	N	036200	500	153 억	2046872	N	N	2	N	N
154	20230704	160351	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8980	130	2	1.47	3637026090	407364	59.98	9010	9020	8830	11500	6200	8850	8928.15	6.74	0	-22297	9136	8992	8786	8642	8436	9065	8715	153	2650	500	6190	10	1	30664223	2754	14.05	1.36	12	1.33	639.00	6623.00	9770	20230330	-8.09	5370	20230103	67.23	9770	-8.09	20230330	5370	67.23	20230103	9770	-8.09	20230330	5370	67.23	20230103	3.64	N	036200	500	153 억	2066518	N	N	2	N	N
155	20230704	150347	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8950	100	2	1.13	3437204710	385066	56.69	9010	9020	8830	11500	6200	8850	8926.27	6.74	0	-30403	9136	8992	8786	8642	8436	9065	8715	153	2650	500	6190	10	1	30664223	2744	14.01	1.35	12	1.26	639.00	6623.00	9770	20230330	-8.39	5370	20230103	66.67	9770	-8.39	20230330	5370	66.67	20230103	9770	-8.39	20230330	5370	66.67	20230103	3.64	N	036200	500	153 억	2066518	N	N	6	N	N
156	20230704	140350	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8960	110	2	1.24	2960472730	331907	48.87	9010	9020	8830	11500	6200	8850	8919.59	6.74	0	-30488	9136	8992	8786	8642	8436	9065	8715	153	2650	500	6190	10	1	30664223	2748	14.02	1.35	12	1.08	639.00	6623.00	9770	20230330	-8.29	5370	20230103	66.85	9770	-8.29	20230330	5370	66.85	20230103	9770	-8.29	20230330	5370	66.85	20230103	3.64	N	036200	500	153 억	2066518	N	N	6	N	N
157	20230704	130346	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8900	50	2	0.56	2550224500	286020	42.11	9010	9020	8830	11500	6200	8850	8916.25	6.74	0	-41583	9136	8992	8786	8642	8436	9065	8715	153	2650	500	6190	10	1	30664223	2729	13.93	1.34	12	0.93	639.00	6623.00	9770	20230330	-8.90	5370	20230103	65.74	9770	-8.90	20230330	5370	65.74	20230103	9770	-8.90	20230330	5370	65.74	20230103	3.64	N	036200	500	153 억	2066518	N	N	6	N	N
158	20230704	120348	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8900	50	2	0.56	2362260970	264868	39.00	9010	9020	8830	11500	6200	8850	8918.63	6.74	0	-38764	9136	8992	8786	8642	8436	9065	8715	153	2650	500	6190	10	1	30664223	2729	13.93	1.34	12	0.86	639.00	6623.00	9770	20230330	-8.90	5370	20230103	65.74	9770	-8.90	20230330	5370	65.74	20230103	9770	-8.90	20230330	5370	65.74	20230103	3.64	N	036200	500	153 억	2066518	N	N	6	N	N
159	20230704	110345	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8910	60	2	0.68	2114318540	237034	34.90	9010	9020	8830	11500	6200	8850	8919.90	6.74	0	-43383	9136	8992	8786	8642	8436	9065	8715	153	2650	500	6190	10	1	30664223	2732	13.94	1.35	12	0.77	639.00	6623.00	9770	20230330	-8.80	5370	20230103	65.92	9770	-8.80	20230330	5370	65.92	20230103	9770	-8.80	20230330	5370	65.92	20230103	3.64	N	036200	500	153 억	2066518	N	N	6	N	N
160	20230704	100344	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8860	10	2	0.11	1636349540	183272	26.98	9010	9020	8830	11500	6200	8850	8928.53	6.74	0	-38139	9136	8992	8786	8642	8436	9065	8715	153	2650	500	6190	10	1	30664223	2717	13.87	1.34	12	0.60	639.00	6623.00	9770	20230330	-9.31	5370	20230103	64.99	9770	-9.31	20230330	5370	64.99	20230103	9770	-9.31	20230330	5370	64.99	20230103	3.64	N	036200	500	153 억	2066518	N	N	6	N	N
161	20230704	090345	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8920	70	2	0.79	463628380	51600	7.60	9010	9020	8900	11500	6200	8850	8985.05	6.74	0	-22716	9136	8992	8786	8642	8436	9065	8715	153	2650	500	6190	10	1	30664223	2735	13.96	1.35	12	0.17	639.00	6623.00	9770	20230330	-8.70	5370	20230103	66.11	9770	-8.70	20230330	5370	66.11	20230103	9770	-8.70	20230330	5370	66.11	20230103	3.64	N	036200	500	153 억	2066518	N	N	6	N	N
162	20230703	160342	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8850	370	2	4.36	5937305230	672221	235.77	8580	8930	8580	11020	5940	8480	8832.37	6.12	0	185816	8786	8632	8466	8312	8146	8550	8230	153	2540	500	5930	10	1	30664223	2714	13.85	1.34	12	2.19	639.00	6623.00	9770	20230330	-9.42	5370	20230103	64.80	9770	-9.42	20230330	5370	64.80	20230103	9770	-9.42	20230330	5370	64.80	20230103	3.54	N	036200	500	153 억	1875591	N	N	6	N	N
163	20230703	150344	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8810	330	2	3.89	5627138410	637098	223.45	8580	8930	8580	11020	5940	8480	8832.45	6.12	0	180547	8786	8632	8466	8312	8146	8550	8230	153	2540	500	5930	10	1	30664223	2702	13.79	1.33	12	2.08	639.00	6623.00	9770	20230330	-9.83	5370	20230103	64.06	9770	-9.83	20230330	5370	64.06	20230103	9770	-9.83	20230330	5370	64.06	20230103	3.54	N	036200	500	153 억	1875591	N	N	0	N	N
164	20230703	140344	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8860	380	2	4.48	4968645750	562794	197.39	8580	8930	8580	11020	5940	8480	8828.53	6.12	0	173720	8786	8632	8466	8312	8146	8550	8230	153	2540	500	5930	10	1	30664223	2717	13.87	1.34	12	1.84	639.00	6623.00	9770	20230330	-9.31	5370	20230103	64.99	9770	-9.31	20230330	5370	64.99	20230103	9770	-9.31	20230330	5370	64.99	20230103	3.54	N	036200	500	153 억	1875591	N	N	0	N	N
165	20230703	130342	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8910	430	2	5.07	4442110520	503373	176.55	8580	8930	8580	11020	5940	8480	8824.69	6.12	0	181253	8786	8632	8466	8312	8146	8550	8230	153	2540	500	5930	10	1	30664223	2732	13.94	1.35	12	1.64	639.00	6623.00	9770	20230330	-8.80	5370	20230103	65.92	9770	-8.80	20230330	5370	65.92	20230103	9770	-8.80	20230330	5370	65.92	20230103	3.54	N	036200	500	153 억	1875591	N	N	0	N	N
166	20230703	120343	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8910	430	2	5.07	3918708940	444641	155.95	8580	8920	8580	11020	5940	8480	8813.20	6.12	0	175778	8786	8632	8466	8312	8146	8550	8230	153	2540	500	5930	10	1	30664223	2732	13.94	1.35	12	1.45	639.00	6623.00	9770	20230330	-8.80	5370	20230103	65.92	9770	-8.80	20230330	5370	65.92	20230103	9770	-8.80	20230330	5370	65.92	20230103	3.54	N	036200	500	153 억	1875591	N	N	0	N	N
167	20230703	110343	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8910	430	2	5.07	3310991740	376362	132.00	8580	8920	8580	11020	5940	8480	8797.36	6.12	0	157482	8786	8632	8466	8312	8146	8550	8230	153	2540	500	5930	10	1	30664223	2732	13.94	1.35	12	1.23	639.00	6623.00	9770	20230330	-8.80	5370	20230103	65.92	9770	-8.80	20230330	5370	65.92	20230103	9770	-8.80	20230330	5370	65.92	20230103	3.54	N	036200	500	153 억	1875591	N	N	0	N	N
168	20230703	100337	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8830	350	2	4.13	2288032660	261047	91.56	8580	8880	8580	11020	5940	8480	8764.83	6.12	0	126059	8786	8632	8466	8312	8146	8550	8230	153	2540	500	5930	10	1	30664223	2708	13.82	1.33	12	0.85	639.00	6623.00	9770	20230330	-9.62	5370	20230103	64.43	9770	-9.62	20230330	5370	64.43	20230103	9770	-9.62	20230330	5370	64.43	20230103	3.54	N	036200	500	153 억	1875591	N	N	0	N	N
169	20230703	090338	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	8650	170	2	2.00	251979240	29131	10.22	8580	8690	8580	11020	5940	8480	8649.87	6.12	0	18814	8786	8632	8466	8312	8146	8550	8230	153	2540	500	5930	10	1	30664223	2652	13.54	1.31	12	0.09	639.00	6623.00	9770	20230330	-11.46	5370	20230103	61.08	9770	-11.46	20230330	5370	61.08	20230103	9770	-11.46	20230330	5370	61.08	20230103	3.54	N	036200	500	153 억	1875591	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History