KissMeData/200710/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 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	marketWarningCode	shortOverheated
2	20230731	160923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25450	450	2	1.80	9777757850	385000	86.31	25200	25900	24900	32500	17500	25000	25396.49	1.23	0	-13005	26500	25750	24850	24100	23200	25300	23650	70	7500	500	15500	50	1	13427069	3417	57.19	2.00	12	2.87	445.00	12752.00	29300	20230721	-13.14	11550	20230103	120.35	29300	-13.14	20230721	11550	120.35	20230103	29300	-13.14	20230721	11550	120.35	20230103	4.65	N	200710	500	70 억	165056	N	N	620	N	00	N
3	20230731	150924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25350	350	2	1.40	9389033600	369699	82.88	25200	25900	24900	32500	17500	25000	25396.43	1.23	0	-12682	26500	25750	24850	24100	23200	25300	23650	70	7500	500	15500	50	1	13427069	3404	56.97	1.99	12	2.75	445.00	12752.00	29300	20230721	-13.48	11550	20230103	119.48	29300	-13.48	20230721	11550	119.48	20230103	29300	-13.48	20230721	11550	119.48	20230103	4.65	N	200710	500	70 억	165056	N	N	224	N	00	N
4	20230731	140928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	400	2	1.60	8356183400	328777	73.71	25200	25900	24900	32500	17500	25000	25415.96	1.23	0	-14949	26500	25750	24850	24100	23200	25300	23650	70	7500	500	15500	50	1	13427069	3410	57.08	1.99	12	2.45	445.00	12752.00	29300	20230721	-13.31	11550	20230103	119.91	29300	-13.31	20230721	11550	119.91	20230103	29300	-13.31	20230721	11550	119.91	20230103	4.65	N	200710	500	70 억	165056	N	N	224	N	00	N
5	20230731	130927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	500	2	2.00	7582178850	298320	66.88	25200	25900	24900	32500	17500	25000	25416.26	1.23	0	-13121	26500	25750	24850	24100	23200	25300	23650	70	7500	500	15500	50	1	13427069	3424	57.30	2.00	12	2.22	445.00	12752.00	29300	20230721	-12.97	11550	20230103	120.78	29300	-12.97	20230721	11550	120.78	20230103	29300	-12.97	20230721	11550	120.78	20230103	4.65	N	200710	500	70 억	165056	N	N	224	N	00	N
6	20230731	120936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	550	2	2.20	7065349650	278051	62.34	25200	25900	24900	32500	17500	25000	25410.27	1.23	0	-10689	26500	25750	24850	24100	23200	25300	23650	70	7500	500	15500	50	1	13427069	3431	57.42	2.00	12	2.07	445.00	12752.00	29300	20230721	-12.80	11550	20230103	121.21	29300	-12.80	20230721	11550	121.21	20230103	29300	-12.80	20230721	11550	121.21	20230103	4.65	N	200710	500	70 억	165056	N	N	224	N	00	N
7	20230731	110939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	400	2	1.60	4700606850	185954	41.69	25200	25650	24900	32500	17500	25000	25278.33	1.23	0	-8800	26500	25750	24850	24100	23200	25300	23650	70	7500	500	15500	50	1	13427069	3410	57.08	1.99	12	1.38	445.00	12752.00	29300	20230721	-13.31	11550	20230103	119.91	29300	-13.31	20230721	11550	119.91	20230103	29300	-13.31	20230721	11550	119.91	20230103	4.65	N	200710	500	70 억	165056	N	N	224	N	00	N
8	20230731	100935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	150	2	0.60	3252795600	128982	28.92	25200	25550	24900	32500	17500	25000	25218.99	1.23	0	-8545	26500	25750	24850	24100	23200	25300	23650	70	7500	500	15500	50	1	13427069	3377	56.52	1.97	12	0.96	445.00	12752.00	29300	20230721	-14.16	11550	20230103	117.75	29300	-14.16	20230721	11550	117.75	20230103	29300	-14.16	20230721	11550	117.75	20230103	4.65	N	200710	500	70 억	165056	N	N	224	N	00	N
9	20230731	090925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25200	200	2	0.80	253103700	10043	2.25	25200	25250	25150	32500	17500	25000	25202.00	1.23	0	-734	26500	25750	24850	24100	23200	25300	23650	70	7500	500	15500	50	1	13427069	3384	56.63	1.98	12	0.07	445.00	12752.00	29300	20230721	-13.99	11550	20230103	118.18	29300	-13.99	20230721	11550	118.18	20230103	29300	-13.99	20230721	11550	118.18	20230103	4.65	N	200710	500	70 억	165056	N	N	224	N	00	N
10	20230728	160927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	0	3	0.00	10873988400	439893	50.90	25100	25600	23950	32500	17500	25000	24718.60	1.23	0	-5088	27000	26000	24400	23400	21800	26500	23900	70	7500	500	15500	50	1	13427069	3357	56.18	1.96	12	3.28	445.00	12752.00	29300	20230721	-14.68	11550	20230103	116.45	29300	-14.68	20230721	11550	116.45	20230103	29300	-14.68	20230721	11550	116.45	20230103	4.10	N	200710	500	70 억	165182	N	N	224	N	00	N
11	20230728	150926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	150	2	0.60	10417126850	421685	48.79	25100	25600	23950	32500	17500	25000	24703.04	1.23	0	-7184	27000	26000	24400	23400	21800	26500	23900	70	7500	500	15500	50	1	13427069	3377	56.52	1.97	12	3.14	445.00	12752.00	29300	20230721	-14.16	11550	20230103	117.75	29300	-14.16	20230721	11550	117.75	20230103	29300	-14.16	20230721	11550	117.75	20230103	4.10	N	200710	500	70 억	165182	N	N	2	N	00	N
12	20230728	140923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24900	-100	5	-0.40	9012336150	365586	42.30	25100	25600	23950	32500	17500	25000	24651.03	1.23	0	-14783	27000	26000	24400	23400	21800	26500	23900	70	7500	500	15500	50	1	13427069	3343	55.96	1.95	12	2.72	445.00	12752.00	29300	20230721	-15.02	11550	20230103	115.58	29300	-15.02	20230721	11550	115.58	20230103	29300	-15.02	20230721	11550	115.58	20230103	4.10	N	200710	500	70 억	165182	N	N	2	N	00	N
13	20230728	130926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-350	5	-1.40	8320776800	337689	39.08	25100	25600	23950	32500	17500	25000	24639.54	1.23	0	-13872	27000	26000	24400	23400	21800	26500	23900	70	7500	500	15500	50	1	13427069	3310	55.39	1.93	12	2.51	445.00	12752.00	29300	20230721	-15.87	11550	20230103	113.42	29300	-15.87	20230721	11550	113.42	20230103	29300	-15.87	20230721	11550	113.42	20230103	4.10	N	200710	500	70 억	165182	N	N	2	N	00	N
14	20230728	120924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24850	-150	5	-0.60	7764026900	315212	36.47	25100	25600	23950	32500	17500	25000	24630.24	1.23	0	-17099	27000	26000	24400	23400	21800	26500	23900	70	7500	500	15500	50	1	13427069	3337	55.84	1.95	12	2.35	445.00	12752.00	29300	20230721	-15.19	11550	20230103	115.15	29300	-15.19	20230721	11550	115.15	20230103	29300	-15.19	20230721	11550	115.15	20230103	4.10	N	200710	500	70 억	165182	N	N	2	N	00	N
15	20230728	110931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-700	5	-2.80	7205323200	292533	33.85	25100	25600	23950	32500	17500	25000	24629.84	1.23	0	-17274	27000	26000	24400	23400	21800	26500	23900	70	7500	500	15500	50	1	13427069	3263	54.61	1.91	12	2.18	445.00	12752.00	29300	20230721	-17.06	11550	20230103	110.39	29300	-17.06	20230721	11550	110.39	20230103	29300	-17.06	20230721	11550	110.39	20230103	4.10	N	200710	500	70 억	165182	N	N	2	N	00	N
16	20230728	100920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	-800	5	-3.20	6164386550	249578	28.88	25100	25600	23950	32500	17500	25000	24698.32	1.23	0	-7688	27000	26000	24400	23400	21800	26500	23900	70	7500	500	15500	50	1	13427069	3249	54.38	1.90	12	1.86	445.00	12752.00	29300	20230721	-17.41	11550	20230103	109.52	29300	-17.41	20230721	11550	109.52	20230103	29300	-17.41	20230721	11550	109.52	20230103	4.10	N	200710	500	70 억	165182	N	N	2	N	00	N
17	20230728	090930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25100	100	2	0.40	2306281500	91717	10.61	25100	25600	24650	32500	17500	25000	25146.84	1.23	0	-10681	27000	26000	24400	23400	21800	26500	23900	70	7500	500	15500	50	1	13427069	3370	56.40	1.97	12	0.68	445.00	12752.00	29300	20230721	-14.33	11550	20230103	117.32	29300	-14.33	20230721	11550	117.32	20230103	29300	-14.33	20230721	11550	117.32	20230103	4.10	N	200710	500	70 억	165182	N	N	2	N	00	N
18	20230727	160922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	1100	2	4.60	20446223100	844831	78.65	24050	25400	22800	31050	16750	23900	24200.67	1.52	31557	-33111	27500	25700	24500	22700	21500	25100	22100	70	7150	500	14810	50	1	13427069	3357	56.18	1.96	12	6.29	445.00	12752.00	29300	20230721	-14.68	11550	20230103	116.45	29300	-14.68	20230721	11550	116.45	20230103	29300	-14.68	20230721	11550	116.45	20230103	4.27	N	200710	500	70 억	204020	N	N	2	N	00	N
19	20230727	150922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	1100	2	4.60	19654946700	813101	75.70	24050	25400	22800	31050	16750	23900	24172.90	1.52	31557	-32285	27500	25700	24500	22700	21500	25100	22100	70	7150	500	14810	50	1	13427069	3357	56.18	1.96	12	6.06	445.00	12752.00	29300	20230721	-14.68	11550	20230103	116.45	29300	-14.68	20230721	11550	116.45	20230103	29300	-14.68	20230721	11550	116.45	20230103	4.27	N	200710	500	70 억	204020	N	N	8	N	00	N
20	20230727	140917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	650	2	2.72	16225082250	676174	62.95	24050	24950	22800	31050	16750	23900	23995.46	1.52	31557	-33602	27500	25700	24500	22700	21500	25100	22100	70	7150	500	14810	50	1	13427069	3296	55.17	1.93	12	5.04	445.00	12752.00	29300	20230721	-16.21	11550	20230103	112.55	29300	-16.21	20230721	11550	112.55	20230103	29300	-16.21	20230721	11550	112.55	20230103	4.27	N	200710	500	70 억	204020	N	N	8	N	00	N
21	20230727	130917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	550	2	2.30	14389693850	600729	55.93	24050	24950	22800	31050	16750	23900	23953.74	1.52	31557	-36924	27500	25700	24500	22700	21500	25100	22100	70	7150	500	14810	50	1	13427069	3283	54.94	1.92	12	4.47	445.00	12752.00	29300	20230721	-16.55	11550	20230103	111.69	29300	-16.55	20230721	11550	111.69	20230103	29300	-16.55	20230721	11550	111.69	20230103	4.27	N	200710	500	70 억	204020	N	N	8	N	00	N
22	20230727	120920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	550	2	2.30	12299459450	515226	47.97	24050	24950	22800	31050	16750	23900	23871.96	1.52	31557	-42536	27500	25700	24500	22700	21500	25100	22100	70	7150	500	14810	50	1	13427069	3283	54.94	1.92	12	3.84	445.00	12752.00	29300	20230721	-16.55	11550	20230103	111.69	29300	-16.55	20230721	11550	111.69	20230103	29300	-16.55	20230721	11550	111.69	20230103	4.27	N	200710	500	70 억	204020	N	N	8	N	00	N
23	20230727	110922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	550	2	2.30	9161733300	387964	36.12	24050	24600	22800	31050	16750	23900	23614.74	1.52	31557	-22725	27500	25700	24500	22700	21500	25100	22100	70	7150	500	14810	50	1	13427069	3283	54.94	1.92	12	2.89	445.00	12752.00	29300	20230721	-16.55	11550	20230103	111.69	29300	-16.55	20230721	11550	111.69	20230103	29300	-16.55	20230721	11550	111.69	20230103	4.27	N	200710	500	70 억	204020	N	N	8	N	00	N
24	20230727	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-550	5	-2.30	5392464500	231274	21.53	24050	24100	22800	31050	16750	23900	23315.78	1.52	31557	494	27500	25700	24500	22700	21500	25100	22100	70	7150	500	14810	50	1	13427069	3135	52.47	1.83	12	1.72	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	4.27	N	200710	500	70 억	204020	N	N	8	N	00	N
25	20230727	090916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	-550	5	-2.30	1339171200	56694	5.28	24050	24100	23300	31050	16750	23900	23619.93	1.52	31557	-13207	27500	25700	24500	22700	21500	25100	22100	70	7150	500	14810	50	1	13427069	3135	52.47	1.83	12	0.42	445.00	12752.00	29300	20230721	-20.31	11550	20230103	102.16	29300	-20.31	20230721	11550	102.16	20230103	29300	-20.31	20230721	11550	102.16	20230103	4.27	N	200710	500	70 억	204020	N	N	8	N	00	N
26	20230726	160915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23900	-1500	5	-5.91	26364028300	1069323	136.40	25350	26300	23300	33000	17800	25400	24654.52	1.28	0	11425	27700	26550	25900	24750	24100	26225	24425	70	7600	500	15740	50	1	13427069	3209	53.71	1.87	12	7.96	445.00	12752.00	29300	20230721	-18.43	11550	20230103	106.93	29300	-18.43	20230721	11550	106.93	20230103	29300	-18.43	20230721	11550	106.93	20230103	4.59	N	200710	500	70 억	172463	N	N	8	N	00	N
27	20230726	150921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	-2000	5	-7.87	25250251900	1022397	130.41	25350	26300	23300	33000	17800	25400	24695.55	1.28	0	6846	27700	26550	25900	24750	24100	26225	24425	70	7600	500	15740	50	1	13427069	3142	52.58	1.84	12	7.61	445.00	12752.00	29300	20230721	-20.14	11550	20230103	102.60	29300	-20.14	20230721	11550	102.60	20230103	29300	-20.14	20230721	11550	102.60	20230103	4.59	N	200710	500	70 억	172463	N	N	92	N	00	N
28	20230726	140914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	-1350	5	-5.31	22050127700	888462	113.33	25350	26300	23500	33000	17800	25400	24816.82	1.28	0	-11497	27700	26550	25900	24750	24100	26225	24425	70	7600	500	15740	50	1	13427069	3229	54.04	1.89	12	6.62	445.00	12752.00	29300	20230721	-17.92	11550	20230103	108.23	29300	-17.92	20230721	11550	108.23	20230103	29300	-17.92	20230721	11550	108.23	20230103	4.59	N	200710	500	70 억	172463	N	N	92	N	00	N
29	20230726	130912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	-1450	5	-5.71	18315650300	733832	93.60	25350	26300	23850	33000	17800	25400	24957.55	1.28	0	4212	27700	26550	25900	24750	24100	26225	24425	70	7600	500	15740	50	1	13427069	3216	53.82	1.88	12	5.47	445.00	12752.00	29300	20230721	-18.26	11550	20230103	107.36	29300	-18.26	20230721	11550	107.36	20230103	29300	-18.26	20230721	11550	107.36	20230103	4.59	N	200710	500	70 억	172463	N	N	92	N	00	N
30	20230726	120915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24550	-850	5	-3.35	15734199450	626613	79.93	25350	26300	24050	33000	17800	25400	25108.86	1.28	0	-3014	27700	26550	25900	24750	24100	26225	24425	70	7600	500	15740	50	1	13427069	3296	55.17	1.93	12	4.67	445.00	12752.00	29300	20230721	-16.21	11550	20230103	112.55	29300	-16.21	20230721	11550	112.55	20230103	29300	-16.21	20230721	11550	112.55	20230103	4.59	N	200710	500	70 억	172463	N	N	92	N	00	N
31	20230726	110909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-1000	5	-3.94	13850792400	549280	70.06	25350	26300	24050	33000	17800	25400	25215.51	1.28	0	8067	27700	26550	25900	24750	24100	26225	24425	70	7600	500	15740	50	1	13427069	3276	54.83	1.91	12	4.09	445.00	12752.00	29300	20230721	-16.72	11550	20230103	111.26	29300	-16.72	20230721	11550	111.26	20230103	29300	-16.72	20230721	11550	111.26	20230103	4.59	N	200710	500	70 억	172463	N	N	92	N	00	N
32	20230726	100917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25150	-250	5	-0.98	8571407700	334091	42.62	25350	26300	25000	33000	17800	25400	25657.66	1.28	0	-20308	27700	26550	25900	24750	24100	26225	24425	70	7600	500	15740	50	1	13427069	3377	56.52	1.97	12	2.49	445.00	12752.00	29300	20230721	-14.16	11550	20230103	117.75	29300	-14.16	20230721	11550	117.75	20230103	29300	-14.16	20230721	11550	117.75	20230103	4.59	N	200710	500	70 억	172463	N	N	92	N	00	N
33	20230726	090911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	200	2	0.79	1794449650	70586	9.00	25350	25900	25000	33000	17800	25400	25422.91	1.28	0	7681	27700	26550	25900	24750	24100	26225	24425	70	7600	500	15740	50	1	13427069	3437	57.53	2.01	12	0.53	445.00	12752.00	29300	20230721	-12.63	11550	20230103	121.65	29300	-12.63	20230721	11550	121.65	20230103	29300	-12.63	20230721	11550	121.65	20230103	4.59	N	200710	500	70 억	172463	N	N	92	N	00	N
34	20230725	160908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	-900	5	-3.42	20056895050	769557	89.97	26200	27050	25250	34150	18450	26300	26065.40	1.24	0	3904	27833	27066	26383	25616	24933	26725	25275	70	7850	500	16300	50	1	13427069	3410	57.08	1.99	12	5.73	445.00	12752.00	29300	20230721	-13.31	11550	20230103	119.91	29300	-13.31	20230721	11550	119.91	20230103	29300	-13.31	20230721	11550	119.91	20230103	4.80	N	200710	500	70 억	166183	N	N	92	N	00	N
35	20230725	150859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	-700	5	-2.66	18131350850	693854	81.12	26200	27050	25400	34150	18450	26300	26131.08	1.24	0	-12668	27833	27066	26383	25616	24933	26725	25275	70	7850	500	16300	50	1	13427069	3437	57.53	2.01	12	5.17	445.00	12752.00	29300	20230721	-12.63	11550	20230103	121.65	29300	-12.63	20230721	11550	121.65	20230103	29300	-12.63	20230721	11550	121.65	20230103	4.80	N	200710	500	70 억	166183	N	N	3	N	00	N
36	20230725	140857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-400	5	-1.52	14585778450	555353	64.93	26200	27050	25750	34150	18450	26300	26263.90	1.24	0	-31025	27833	27066	26383	25616	24933	26725	25275	70	7850	500	16300	50	1	13427069	3478	58.20	2.03	12	4.14	445.00	12752.00	29300	20230721	-11.60	11550	20230103	124.24	29300	-11.60	20230721	11550	124.24	20230103	29300	-11.60	20230721	11550	124.24	20230103	4.80	N	200710	500	70 억	166183	N	N	3	N	00	N
37	20230725	130907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-350	5	-1.33	12954526250	492486	57.58	26200	27050	25800	34150	18450	26300	26304.36	1.24	0	-28800	27833	27066	26383	25616	24933	26725	25275	70	7850	500	16300	50	1	13427069	3484	58.31	2.03	12	3.67	445.00	12752.00	29300	20230721	-11.43	11550	20230103	124.68	29300	-11.43	20230721	11550	124.68	20230103	29300	-11.43	20230721	11550	124.68	20230103	4.80	N	200710	500	70 억	166183	N	N	3	N	00	N
38	20230725	120907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	-350	5	-1.33	12017393650	456356	53.36	26200	27050	25800	34150	18450	26300	26333.46	1.24	0	-27979	27833	27066	26383	25616	24933	26725	25275	70	7850	500	16300	50	1	13427069	3484	58.31	2.03	12	3.40	445.00	12752.00	29300	20230721	-11.43	11550	20230103	124.68	29300	-11.43	20230721	11550	124.68	20230103	29300	-11.43	20230721	11550	124.68	20230103	4.80	N	200710	500	70 억	166183	N	N	3	N	00	N
39	20230725	110904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-250	5	-0.95	10736272800	406977	47.58	26200	27050	25800	34150	18450	26300	26380.77	1.24	0	-28138	27833	27066	26383	25616	24933	26725	25275	70	7850	500	16300	50	1	13427069	3498	58.54	2.04	12	3.03	445.00	12752.00	29300	20230721	-11.09	11550	20230103	125.54	29300	-11.09	20230721	11550	125.54	20230103	29300	-11.09	20230721	11550	125.54	20230103	4.80	N	200710	500	70 억	166183	N	N	3	N	00	N
40	20230725	100903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26150	-150	5	-0.57	8458929200	319843	37.39	26200	27050	25800	34150	18450	26300	26447.66	1.24	0	-28177	27833	27066	26383	25616	24933	26725	25275	70	7850	500	16300	50	1	13427069	3511	58.76	2.05	12	2.38	445.00	12752.00	29300	20230721	-10.75	11550	20230103	126.41	29300	-10.75	20230721	11550	126.41	20230103	29300	-10.75	20230721	11550	126.41	20230103	4.80	N	200710	500	70 억	166183	N	N	3	N	00	N
41	20230725	090904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	0	3	0.00	1504555800	57314	6.70	26200	26550	25950	34150	18450	26300	26250.11	1.24	0	-5989	27833	27066	26383	25616	24933	26725	25275	70	7850	500	16300	50	1	13427069	3531	59.10	2.06	12	0.43	445.00	12752.00	29300	20230721	-10.24	11550	20230103	127.71	29300	-10.24	20230721	11550	127.71	20230103	29300	-10.24	20230721	11550	127.71	20230103	4.80	N	200710	500	70 억	166183	N	N	3	N	00	N
42	20230724	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26300	-1300	5	-4.71	22192007100	843702	46.74	27150	27150	25700	35850	19350	27600	26302.82	1.52	0	-56419	30133	28866	28033	26766	25933	28450	26350	70	8250	500	17110	50	1	13427069	3531	59.10	2.06	12	6.28	445.00	12752.00	29300	20230721	-10.24	11550	20230103	127.71	29300	-10.24	20230721	11550	127.71	20230103	29300	-10.24	20230721	11550	127.71	20230103	6.09	N	200710	500	70 억	204396	N	N	3	N	00	N
43	20230724	150902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	-1250	5	-4.53	21072945000	801116	44.38	27150	27150	25700	35850	19350	27600	26304.15	1.52	0	-54228	30133	28866	28033	26766	25933	28450	26350	70	8250	500	17110	50	1	13427069	3538	59.21	2.07	12	5.97	445.00	12752.00	29300	20230721	-10.07	11550	20230103	128.14	29300	-10.07	20230721	11550	128.14	20230103	29300	-10.07	20230721	11550	128.14	20230103	6.09	N	200710	500	70 억	204396	N	N	54	N	00	N
44	20230724	140859	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26000	-1600	5	-5.80	19633786500	746463	41.35	27150	27150	25700	35850	19350	27600	26302.07	1.52	0	-52223	30133	28866	28033	26766	25933	28450	26350	70	8250	500	17110	50	1	13427069	3491	58.43	2.04	12	5.56	445.00	12752.00	29300	20230721	-11.26	11550	20230103	125.11	29300	-11.26	20230721	11550	125.11	20230103	29300	-11.26	20230721	11550	125.11	20230103	6.09	N	200710	500	70 억	204396	N	N	54	N	00	N
45	20230724	130900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26250	-1350	5	-4.89	17700549450	672592	37.26	27150	27150	25700	35850	19350	27600	26316.53	1.52	0	-27532	30133	28866	28033	26766	25933	28450	26350	70	8250	500	17110	50	1	13427069	3525	58.99	2.06	12	5.01	445.00	12752.00	29300	20230721	-10.41	11550	20230103	127.27	29300	-10.41	20230721	11550	127.27	20230103	29300	-10.41	20230721	11550	127.27	20230103	6.09	N	200710	500	70 억	204396	N	N	54	N	00	N
46	20230724	120901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26050	-1550	5	-5.62	16301597000	618905	34.28	27150	27150	25700	35850	19350	27600	26339.00	1.52	0	-27224	30133	28866	28033	26766	25933	28450	26350	70	8250	500	17110	50	1	13427069	3498	58.54	2.04	12	4.61	445.00	12752.00	29300	20230721	-11.09	11550	20230103	125.54	29300	-11.09	20230721	11550	125.54	20230103	29300	-11.09	20230721	11550	125.54	20230103	6.09	N	200710	500	70 억	204396	N	N	54	N	00	N
47	20230724	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-1700	5	-6.16	13504239550	510882	28.30	27150	27150	25800	35850	19350	27600	26432.72	1.52	0	-30372	30133	28866	28033	26766	25933	28450	26350	70	8250	500	17110	50	1	13427069	3478	58.20	2.03	12	3.80	445.00	12752.00	29300	20230721	-11.60	11550	20230103	124.24	29300	-11.60	20230721	11550	124.24	20230103	29300	-11.60	20230721	11550	124.24	20230103	6.09	N	200710	500	70 억	204396	N	N	54	N	00	N
48	20230724	100856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	-1150	5	-4.17	11229035450	423871	23.48	27150	27150	25800	35850	19350	27600	26491.10	1.52	0	-14950	30133	28866	28033	26766	25933	28450	26350	70	8250	500	17110	50	1	13427069	3551	59.44	2.07	12	3.16	445.00	12752.00	29300	20230721	-9.73	11550	20230103	129.00	29300	-9.73	20230721	11550	129.00	20230103	29300	-9.73	20230721	11550	129.00	20230103	6.09	N	200710	500	70 억	204396	N	N	54	N	00	N
49	20230724	090902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-950	5	-3.44	4241161850	158247	8.77	27150	27150	26450	35850	19350	27600	26799.86	1.52	0	-20894	30133	28866	28033	26766	25933	28450	26350	70	8250	500	17110	50	1	13427069	3578	59.89	2.09	12	1.18	445.00	12752.00	29300	20230721	-9.04	11550	20230103	130.74	29300	-9.04	20230721	11550	130.74	20230103	29300	-9.04	20230721	11550	130.74	20230103	6.09	N	200710	500	70 억	204396	N	N	54	N	00	N
50	20230721	160852	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27600	-1300	5	-4.50	50619494350	1792061	51.39	28700	29300	27200	37550	20250	28900	28246.96	2.77	0	-161673	31666	30282	27516	26132	23366	30975	26825	70	8650	500	17910	50	1	13427069	3706	62.02	2.16	12	13.35	445.00	12752.00	29300	20230721	-5.80	11550	20230103	138.96	29300	-5.80	20230721	11550	138.96	20230103	29300	-5.80	20230721	11550	138.96	20230103	7.54	N	200710	500	70 억	372581	N	N	54	N	00	N
51	20230721	150854	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27350	-1550	5	-5.36	48962507950	1731786	49.66	28700	29300	27200	37550	20250	28900	28272.37	2.77	0	-155737	31666	30282	27516	26132	23366	30975	26825	70	8650	500	17910	50	1	13427069	3672	61.46	2.14	12	12.90	445.00	12752.00	29300	20230721	-6.66	11550	20230103	136.80	29300	-6.66	20230721	11550	136.80	20230103	29300	-6.66	20230721	11550	136.80	20230103	7.54	N	200710	500	70 억	372581	N	N	26	N	00	N
52	20230721	140851	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27300	-1600	5	-5.54	46258926550	1632850	46.82	28700	29300	27250	37550	20250	28900	28329.72	2.77	0	-137870	31666	30282	27516	26132	23366	30975	26825	70	8650	500	17910	50	1	13427069	3666	61.35	2.14	12	12.16	445.00	12752.00	29300	20230721	-6.83	11550	20230103	136.36	29300	-6.83	20230721	11550	136.36	20230103	29300	-6.83	20230721	11550	136.36	20230103	7.54	N	200710	500	70 억	372581	N	N	26	N	00	N
53	20230721	130855	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27500	-1400	5	-4.84	44377141550	1564416	44.86	28700	29300	27250	37550	20250	28900	28366.14	2.77	0	-118680	31666	30282	27516	26132	23366	30975	26825	70	8650	500	17910	50	1	13427069	3692	61.80	2.16	12	11.65	445.00	12752.00	29300	20230721	-6.14	11550	20230103	138.10	29300	-6.14	20230721	11550	138.10	20230103	29300	-6.14	20230721	11550	138.10	20230103	7.54	N	200710	500	70 억	372581	N	N	26	N	00	N
54	20230721	120905	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27750	-1150	5	-3.98	41420224450	1456772	41.77	28700	29300	27300	37550	20250	28900	28432.46	2.77	0	-80454	31666	30282	27516	26132	23366	30975	26825	70	8650	500	17910	50	1	13427069	3726	62.36	2.18	12	10.85	445.00	12752.00	29300	20230721	-5.29	11550	20230103	140.26	29300	-5.29	20230721	11550	140.26	20230103	29300	-5.29	20230721	11550	140.26	20230103	7.54	N	200710	500	70 억	372581	N	N	26	N	00	N
55	20230721	110901	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27700	-1200	5	-4.15	39139642200	1374608	39.42	28700	29300	27300	37550	20250	28900	28472.91	2.77	0	-68310	31666	30282	27516	26132	23366	30975	26825	70	8650	500	17910	50	1	13427069	3719	62.25	2.17	12	10.24	445.00	12752.00	29300	20230721	-5.46	11550	20230103	139.83	29300	-5.46	20230721	11550	139.83	20230103	29300	-5.46	20230721	11550	139.83	20230103	7.54	N	200710	500	70 억	372581	N	N	26	N	00	N
56	20230721	100859	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28200	-700	5	-2.42	31616048350	1103393	31.64	28700	29300	27900	37550	20250	28900	28653.19	2.77	0	-54325	31666	30282	27516	26132	23366	30975	26825	70	8650	500	17910	50	1	13427069	3786	63.37	2.21	12	8.22	445.00	12752.00	29300	20230721	-3.75	11550	20230103	144.16	29300	-3.75	20230721	11550	144.16	20230103	29300	-3.75	20230721	11550	144.16	20230103	7.54	N	200710	500	70 억	372581	N	N	26	N	00	N
57	20230721	090858	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28850	-50	5	-0.17	11832374850	411156	11.79	28700	29200	28250	37550	20250	28900	28777.92	2.77	0	-32752	31666	30282	27516	26132	23366	30975	26825	70	8650	500	17910	50	1	13427069	3874	64.83	2.26	12	3.06	445.00	12752.00	29200	20230721	-1.20	11550	20230103	149.78	29200	-1.20	20230721	11550	149.78	20230103	29200	-1.20	20230721	11550	149.78	20230103	7.54	N	200710	500	70 억	372581	N	N	26	N	00	N
58	20230720	160850	00	40.00	KOSDAQ	신고가	반도체	N	N	N	N	40	N	28900	4600	2	18.93	88104799000	3245767	281.44	24950	28900	24750	31550	17050	24300	27141.04	0.94	0	256964	28400	26350	25200	23150	22000	25775	22575	70	7250	500	15060	50	1	13427069	3880	64.94	2.27	12	24.17	445.00	12752.00	28900	20230720	0.00	11550	20230103	150.22	28900	0.00	20230720	11550	150.22	20230103	28900	0.00	20230720	11550	150.22	20230103	6.82	N	200710	500	70 억	126244	N	N	26	N	00	N
59	20230720	150850	00	40.00	KOSDAQ	신고가	반도체	N	N	N	N	40	N	28250	3950	2	16.26	81144398500	3002868	260.38	24950	28750	24750	31550	17050	24300	27022.30	0.94	0	249755	28400	26350	25200	23150	22000	25775	22575	70	7250	500	15060	50	1	13427069	3793	63.48	2.22	12	22.36	445.00	12752.00	28750	20230720	-1.74	11550	20230103	144.59	28750	-1.74	20230720	11550	144.59	20230103	28750	-1.74	20230720	11550	144.59	20230103	6.82	N	200710	500	70 억	126244	N	N	12	N	00	N
60	20230720	140849	00	40.00	KOSDAQ	신고가	반도체	N	N	N	N	40	N	27300	3000	2	12.35	55360111250	2083062	180.62	24950	27700	24750	31550	17050	24300	26576.31	0.94	0	189905	28400	26350	25200	23150	22000	25775	22575	70	7250	500	15060	50	1	13427069	3666	61.35	2.14	12	15.51	445.00	12752.00	27700	20230720	-1.44	11550	20230103	136.36	27700	-1.44	20230720	11550	136.36	20230103	27700	-1.44	20230720	11550	136.36	20230103	6.82	N	200710	500	70 억	126244	N	N	12	N	00	N
61	20230720	130850	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	26550	2250	2	9.26	39751505450	1510287	130.96	24950	27200	24750	31550	17050	24300	26320.50	0.94	0	199995	28400	26350	25200	23150	22000	25775	22575	70	7250	500	15060	50	1	13427069	3565	59.66	2.08	12	11.25	445.00	12752.00	27250	20230719	-2.57	11550	20230103	129.87	27250	-2.57	20230719	11550	129.87	20230103	27250	-2.57	20230719	11550	129.87	20230103	6.82	N	200710	500	70 억	126244	N	N	12	N	00	N
62	20230720	120857	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	26450	2150	2	8.85	37361172300	1419880	123.12	24950	27200	24750	31550	17050	24300	26312.91	0.94	0	200369	28400	26350	25200	23150	22000	25775	22575	70	7250	500	15060	50	1	13427069	3551	59.44	2.07	12	10.57	445.00	12752.00	27250	20230719	-2.94	11550	20230103	129.00	27250	-2.94	20230719	11550	129.00	20230103	27250	-2.94	20230719	11550	129.00	20230103	6.82	N	200710	500	70 억	126244	N	N	12	N	00	N
63	20230720	110854	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	26750	2450	2	10.08	31078767250	1186287	102.86	24950	27100	24750	31550	17050	24300	26198.35	0.94	0	152283	28400	26350	25200	23150	22000	25775	22575	70	7250	500	15060	50	1	13427069	3592	60.11	2.10	12	8.84	445.00	12752.00	27250	20230719	-1.83	11550	20230103	131.60	27250	-1.83	20230719	11550	131.60	20230103	27250	-1.83	20230719	11550	131.60	20230103	6.82	N	200710	500	70 억	126244	N	N	12	N	00	N
64	20230720	100844	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	26550	2250	2	9.26	16605537100	645354	55.96	24950	26700	24750	31550	17050	24300	25730.90	0.94	0	74241	28400	26350	25200	23150	22000	25775	22575	70	7250	500	15060	50	1	13427069	3565	59.66	2.08	12	4.81	445.00	12752.00	27250	20230719	-2.57	11550	20230103	129.87	27250	-2.57	20230719	11550	129.87	20230103	27250	-2.57	20230719	11550	129.87	20230103	6.82	N	200710	500	70 억	126244	N	N	12	N	00	N
65	20230720	090846	00	40.00	KOSDAQ		반도체	N	N	N	N	40	N	25250	950	2	3.91	2871740100	114585	9.94	24950	25500	24750	31550	17050	24300	25062.09	0.94	0	1259	28400	26350	25200	23150	22000	25775	22575	70	7250	500	15060	50	1	13427069	3390	56.74	1.98	12	0.85	445.00	12752.00	27250	20230719	-7.34	11550	20230103	118.61	27250	-7.34	20230719	11550	118.61	20230103	27250	-7.34	20230719	11550	118.61	20230103	6.82	N	200710	500	70 억	126244	N	N	12	N	00	N
66	20230719	160901	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24300	-1200	5	-4.71	29139603800	1140747	131.44	26350	27250	24050	33150	17850	25500	25545.16	1.46	0	-58725	27133	26316	25433	24616	23733	25875	24175	70	7650	500	15810	50	1	13427069	3263	54.61	1.91	12	8.50	445.00	12752.00	27250	20230719	-10.83	11550	20230103	110.39	27250	-10.83	20230719	11550	110.39	20230103	27250	-10.83	20230719	11550	110.39	20230103	6.99	N	200710	500	70 억	196271	N	N	12	N	01	N
67	20230719	150902	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24450	-1050	5	-4.12	28460795050	1112869	128.23	26350	27250	24050	33150	17850	25500	25574.28	1.46	0	-58232	27133	26316	25433	24616	23733	25875	24175	70	7650	500	15810	50	1	13427069	3283	54.94	1.92	12	8.29	445.00	12752.00	27250	20230719	-10.28	11550	20230103	111.69	27250	-10.28	20230719	11550	111.69	20230103	27250	-10.28	20230719	11550	111.69	20230103	6.99	N	200710	500	70 억	196271	N	N	9	N	01	N
68	20230719	140903	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24450	-1050	5	-4.12	27187280000	1060759	122.23	26350	27250	24050	33150	17850	25500	25630.07	1.46	0	-55687	27133	26316	25433	24616	23733	25875	24175	70	7650	500	15810	50	1	13427069	3283	54.94	1.92	12	7.90	445.00	12752.00	27250	20230719	-10.28	11550	20230103	111.69	27250	-10.28	20230719	11550	111.69	20230103	27250	-10.28	20230719	11550	111.69	20230103	6.99	N	200710	500	70 억	196271	N	N	9	N	01	N
69	20230719	130852	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24450	-1050	5	-4.12	25356911850	985580	113.56	26350	27250	24050	33150	17850	25500	25728.00	1.46	0	-67301	27133	26316	25433	24616	23733	25875	24175	70	7650	500	15810	50	1	13427069	3283	54.94	1.92	12	7.34	445.00	12752.00	27250	20230719	-10.28	11550	20230103	111.69	27250	-10.28	20230719	11550	111.69	20230103	27250	-10.28	20230719	11550	111.69	20230103	6.99	N	200710	500	70 억	196271	N	N	9	N	01	N
70	20230719	120906	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24350	-1150	5	-4.51	24143675850	936181	107.87	26350	27250	24050	33150	17850	25500	25789.66	1.46	0	-58762	27133	26316	25433	24616	23733	25875	24175	70	7650	500	15810	50	1	13427069	3269	54.72	1.91	12	6.97	445.00	12752.00	27250	20230719	-10.64	11550	20230103	110.82	27250	-10.64	20230719	11550	110.82	20230103	27250	-10.64	20230719	11550	110.82	20230103	6.99	N	200710	500	70 억	196271	N	N	9	N	01	N
71	20230719	110904	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24100	-1400	5	-5.49	22659472700	875292	100.86	26350	27250	24050	33150	17850	25500	25888.07	1.46	0	-48428	27133	26316	25433	24616	23733	25875	24175	70	7650	500	15810	50	1	13427069	3236	54.16	1.89	12	6.52	445.00	12752.00	27250	20230719	-11.56	11550	20230103	108.66	27250	-11.56	20230719	11550	108.66	20230103	27250	-11.56	20230719	11550	108.66	20230103	6.99	N	200710	500	70 억	196271	N	N	9	N	01	N
72	20230719	100856	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25100	-400	5	-1.57	18534157750	707471	81.52	26350	27250	24750	33150	17850	25500	26198.14	1.46	0	-50892	27133	26316	25433	24616	23733	25875	24175	70	7650	500	15810	50	1	13427069	3370	56.40	1.97	12	5.27	445.00	12752.00	27250	20230719	-7.89	11550	20230103	117.32	27250	-7.89	20230719	11550	117.32	20230103	27250	-7.89	20230719	11550	117.32	20230103	6.99	N	200710	500	70 억	196271	N	N	9	N	01	N
73	20230719	090856	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26500	1000	2	3.92	10258967100	385795	44.45	26350	27250	25950	33150	17850	25500	26592.83	1.46	0	-48554	27133	26316	25433	24616	23733	25875	24175	70	7650	500	15810	50	1	13427069	3558	59.55	2.08	12	2.87	445.00	12752.00	27250	20230719	-2.75	11550	20230103	129.44	27250	-2.75	20230719	11550	129.44	20230103	27250	-2.75	20230719	11550	129.44	20230103	6.99	N	200710	500	70 억	196271	N	N	9	N	01	N
74	20230718	160855	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	100	2	0.39	21850783950	863101	57.55	26000	26250	24550	33000	17800	25400	25316.34	2.09	0	-88992	28133	26766	25133	23766	22133	27450	24450	70	7600	500	15740	50	1	13427069	3424	57.30	2.00	12	6.43	445.00	12752.00	26650	20230224	-4.32	11550	20230103	120.78	26650	-4.32	20230224	11550	120.78	20230103	26650	-4.32	20230224	11550	120.78	20230103	6.56	N	200710	500	70 억	280110	N	N	9	N	00	N
75	20230718	150853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	-50	5	-0.20	20900389500	825728	55.05	26000	26250	24550	33000	17800	25400	25311.47	2.09	0	-80869	28133	26766	25133	23766	22133	27450	24450	70	7600	500	15740	50	1	13427069	3404	56.97	1.99	12	6.15	445.00	12752.00	26650	20230224	-4.88	11550	20230103	119.48	26650	-4.88	20230224	11550	119.48	20230103	26650	-4.88	20230224	11550	119.48	20230103	6.56	N	200710	500	70 억	280110	N	N	315	N	00	N
76	20230718	140850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	-300	5	-1.18	19431262800	767225	51.15	26000	26250	24550	33000	17800	25400	25326.68	2.09	0	-86589	28133	26766	25133	23766	22133	27450	24450	70	7600	500	15740	50	1	13427069	3370	56.40	1.97	12	5.71	445.00	12752.00	26650	20230224	-5.82	11550	20230103	117.32	26650	-5.82	20230224	11550	117.32	20230103	26650	-5.82	20230224	11550	117.32	20230103	6.56	N	200710	500	70 억	280110	N	N	315	N	00	N
77	20230718	130851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	-200	5	-0.79	18085241550	713595	47.58	26000	26250	24550	33000	17800	25400	25343.85	2.09	0	-96972	28133	26766	25133	23766	22133	27450	24450	70	7600	500	15740	50	1	13427069	3384	56.63	1.98	12	5.31	445.00	12752.00	26650	20230224	-5.44	11550	20230103	118.18	26650	-5.44	20230224	11550	118.18	20230103	26650	-5.44	20230224	11550	118.18	20230103	6.56	N	200710	500	70 억	280110	N	N	315	N	00	N
78	20230718	120859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	-550	5	-2.17	15999356300	629340	41.96	26000	26250	24750	33000	17800	25400	25422.44	2.09	0	-102509	28133	26766	25133	23766	22133	27450	24450	70	7600	500	15740	50	1	13427069	3337	55.84	1.95	12	4.69	445.00	12752.00	26650	20230224	-6.75	11550	20230103	115.15	26650	-6.75	20230224	11550	115.15	20230103	26650	-6.75	20230224	11550	115.15	20230103	6.56	N	200710	500	70 억	280110	N	N	315	N	00	N
79	20230718	110858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	-50	5	-0.20	13547238050	531231	35.42	26000	26250	24750	33000	17800	25400	25501.60	2.09	0	-104920	28133	26766	25133	23766	22133	27450	24450	70	7600	500	15740	50	1	13427069	3404	56.97	1.99	12	3.96	445.00	12752.00	26650	20230224	-4.88	11550	20230103	119.48	26650	-4.88	20230224	11550	119.48	20230103	26650	-4.88	20230224	11550	119.48	20230103	6.56	N	200710	500	70 억	280110	N	N	315	N	00	N
80	20230718	100851	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	150	2	0.59	10882050900	426496	28.44	26000	26250	24750	33000	17800	25400	25515.01	2.09	0	-92733	28133	26766	25133	23766	22133	27450	24450	70	7600	500	15740	50	1	13427069	3431	57.42	2.00	12	3.18	445.00	12752.00	26650	20230224	-4.13	11550	20230103	121.21	26650	-4.13	20230224	11550	121.21	20230103	26650	-4.13	20230224	11550	121.21	20230103	6.56	N	200710	500	70 억	280110	N	N	315	N	00	N
81	20230718	090849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	50	2	0.20	2827735250	109666	7.31	26000	26250	25400	33000	17800	25400	25784.98	2.09	0	-43343	28133	26766	25133	23766	22133	27450	24450	70	7600	500	15740	50	1	13427069	3417	57.19	2.00	12	0.82	445.00	12752.00	26650	20230224	-4.50	11550	20230103	120.35	26650	-4.50	20230224	11550	120.35	20230103	26650	-4.50	20230224	11550	120.35	20230103	6.56	N	200710	500	70 억	280110	N	N	315	N	00	N
82	20230717	160850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	1450	2	6.05	38089493150	1487067	111.61	23650	26500	23500	31100	16800	23950	25614.78	1.21	0	125698	26916	25432	24616	23132	22316	25025	22725	70	7150	500	14840	50	1	13427069	3410	57.08	1.99	12	11.08	445.00	12752.00	26650	20230224	-4.69	11550	20230103	119.91	26650	-4.69	20230224	11550	119.91	20230103	26650	-4.69	20230224	11550	119.91	20230103	6.81	N	200710	500	70 억	162511	N	N	315	N	00	N
83	20230717	150847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25350	1400	2	5.85	36997787400	1444082	108.39	23650	26500	23500	31100	16800	23950	25621.14	1.21	0	131555	26916	25432	24616	23132	22316	25025	22725	70	7150	500	14840	50	1	13427069	3404	56.97	1.99	12	10.76	445.00	12752.00	26650	20230224	-4.88	11550	20230103	119.48	26650	-4.88	20230224	11550	119.48	20230103	26650	-4.88	20230224	11550	119.48	20230103	6.81	N	200710	500	70 억	162511	N	N	4384	N	00	N
84	20230717	140850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	1300	2	5.43	34555295200	1347145	101.11	23650	26500	23500	31100	16800	23950	25651.70	1.21	0	150625	26916	25432	24616	23132	22316	25025	22725	70	7150	500	14840	50	1	13427069	3390	56.74	1.98	12	10.03	445.00	12752.00	26650	20230224	-5.25	11550	20230103	118.61	26650	-5.25	20230224	11550	118.61	20230103	26650	-5.25	20230224	11550	118.61	20230103	6.81	N	200710	500	70 억	162511	N	N	4384	N	00	N
85	20230717	130841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	1550	2	6.47	32039507250	1247868	93.66	23650	26500	23500	31100	16800	23950	25676.42	1.21	0	154817	26916	25432	24616	23132	22316	25025	22725	70	7150	500	14840	50	1	13427069	3424	57.30	2.00	12	9.29	445.00	12752.00	26650	20230224	-4.32	11550	20230103	120.78	26650	-4.32	20230224	11550	120.78	20230103	26650	-4.32	20230224	11550	120.78	20230103	6.81	N	200710	500	70 억	162511	N	N	4384	N	00	N
86	20230717	120853	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	1700	2	7.10	29693618250	1155982	86.76	23650	26500	23500	31100	16800	23950	25688.04	1.21	0	169338	26916	25432	24616	23132	22316	25025	22725	70	7150	500	14840	50	1	13427069	3444	57.64	2.01	12	8.61	445.00	12752.00	26650	20230224	-3.75	11550	20230103	122.08	26650	-3.75	20230224	11550	122.08	20230103	26650	-3.75	20230224	11550	122.08	20230103	6.81	N	200710	500	70 억	162511	N	N	4384	N	00	N
87	20230717	110843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	1900	2	7.93	26147241550	1018946	76.48	23650	26500	23500	31100	16800	23950	25662.31	1.21	0	176827	26916	25432	24616	23132	22316	25025	22725	70	7150	500	14840	50	1	13427069	3471	58.09	2.03	12	7.59	445.00	12752.00	26650	20230224	-3.00	11550	20230103	123.81	26650	-3.00	20230224	11550	123.81	20230103	26650	-3.00	20230224	11550	123.81	20230103	6.81	N	200710	500	70 억	162511	N	N	4384	N	00	N
88	20230717	100843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	1900	2	7.93	19140148700	751166	56.38	23650	26300	23500	31100	16800	23950	25482.10	1.21	0	141249	26916	25432	24616	23132	22316	25025	22725	70	7150	500	14840	50	1	13427069	3471	58.09	2.03	12	5.59	445.00	12752.00	26650	20230224	-3.00	11550	20230103	123.81	26650	-3.00	20230224	11550	123.81	20230103	26650	-3.00	20230224	11550	123.81	20230103	6.81	N	200710	500	70 억	162511	N	N	4384	N	00	N
89	20230717	090843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24650	700	2	2.92	1994624200	82697	6.21	23650	24700	23500	31100	16800	23950	24121.20	1.21	0	8137	26916	25432	24616	23132	22316	25025	22725	70	7150	500	14840	50	1	13427069	3310	55.39	1.93	12	0.62	445.00	12752.00	26650	20230224	-7.50	11550	20230103	113.42	26650	-7.50	20230224	11550	113.42	20230103	26650	-7.50	20230224	11550	113.42	20230103	6.81	N	200710	500	70 억	162511	N	N	4384	N	00	N
90	20230714	160842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23950	-1350	5	-5.34	32759394750	1325634	57.99	25850	26100	23800	32850	17750	25300	24713.23	2.05	0	-115797	27566	26432	25366	24232	23166	25900	23700	70	7550	500	15680	50	1	13427069	3216	53.82	1.88	12	9.87	445.00	12752.00	26650	20230224	-10.13	11550	20230103	107.36	26650	-10.13	20230224	11550	107.36	20230103	26650	-10.13	20230224	11550	107.36	20230103	6.24	N	200710	500	70 억	275409	N	N	4384	N	00	N
91	20230714	150846	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	-1200	5	-4.74	31782766550	1284944	56.21	25850	26100	23800	32850	17750	25300	24734.75	2.05	0	-117305	27566	26432	25366	24232	23166	25900	23700	70	7550	500	15680	50	1	13427069	3236	54.16	1.89	12	9.57	445.00	12752.00	26650	20230224	-9.57	11550	20230103	108.66	26650	-9.57	20230224	11550	108.66	20230103	26650	-9.57	20230224	11550	108.66	20230103	6.24	N	200710	500	70 억	275409	N	N	3371	N	00	N
92	20230714	140850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24150	-1150	5	-4.55	29861367850	1205170	52.72	25850	26100	23800	32850	17750	25300	24777.72	2.05	0	-117513	27566	26432	25366	24232	23166	25900	23700	70	7550	500	15680	50	1	13427069	3243	54.27	1.89	12	8.98	445.00	12752.00	26650	20230224	-9.38	11550	20230103	109.09	26650	-9.38	20230224	11550	109.09	20230103	26650	-9.38	20230224	11550	109.09	20230103	6.24	N	200710	500	70 억	275409	N	N	3371	N	00	N
93	20230714	130838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24300	-1000	5	-3.95	28348178150	1142792	49.99	25850	26100	23800	32850	17750	25300	24806.07	2.05	0	-109745	27566	26432	25366	24232	23166	25900	23700	70	7550	500	15680	50	1	13427069	3263	54.61	1.91	12	8.51	445.00	12752.00	26650	20230224	-8.82	11550	20230103	110.39	26650	-8.82	20230224	11550	110.39	20230103	26650	-8.82	20230224	11550	110.39	20230103	6.24	N	200710	500	70 억	275409	N	N	3371	N	00	N
94	20230714	120838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	-800	5	-3.16	27018278200	1088429	47.61	25850	26100	23800	32850	17750	25300	24823.19	2.05	0	-115147	27566	26432	25366	24232	23166	25900	23700	70	7550	500	15680	50	1	13427069	3290	55.06	1.92	12	8.11	445.00	12752.00	26650	20230224	-8.07	11550	20230103	112.12	26650	-8.07	20230224	11550	112.12	20230103	26650	-8.07	20230224	11550	112.12	20230103	6.24	N	200710	500	70 억	275409	N	N	3371	N	00	N
95	20230714	110848	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24450	-850	5	-3.36	24587561600	989558	43.29	25850	26100	23800	32850	17750	25300	24847.01	2.05	0	-106310	27566	26432	25366	24232	23166	25900	23700	70	7550	500	15680	50	1	13427069	3283	54.94	1.92	12	7.37	445.00	12752.00	26650	20230224	-8.26	11550	20230103	111.69	26650	-8.26	20230224	11550	111.69	20230103	26650	-8.26	20230224	11550	111.69	20230103	6.24	N	200710	500	70 억	275409	N	N	3371	N	00	N
96	20230714	100849	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23850	-1450	5	-5.73	19593287100	782527	34.23	25850	26100	23800	32850	17750	25300	25038.48	2.05	0	-75111	27566	26432	25366	24232	23166	25900	23700	70	7550	500	15680	50	1	13427069	3202	53.60	1.87	12	5.83	445.00	12752.00	26650	20230224	-10.51	11550	20230103	106.49	26650	-10.51	20230224	11550	106.49	20230103	26650	-10.51	20230224	11550	106.49	20230103	6.24	N	200710	500	70 억	275409	N	N	3371	N	00	N
97	20230714	090845	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	-100	5	-0.40	4525043750	177080	7.75	25850	26100	25100	32850	17750	25300	25553.68	2.05	0	-39508	27566	26432	25366	24232	23166	25900	23700	70	7550	500	15680	50	1	13427069	3384	56.63	1.98	12	1.32	445.00	12752.00	26650	20230224	-5.44	11550	20230103	118.18	26650	-5.44	20230224	11550	118.18	20230103	26650	-5.44	20230224	11550	118.18	20230103	6.24	N	200710	500	70 억	275409	N	N	3371	N	00	N
98	20230713	160840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25300	800	2	3.27	57785103450	2269564	98.80	25350	26500	24300	31850	17150	24500	25460.96	2.26	0	-23520	26866	25682	24716	23532	22566	25200	23050	70	7350	500	15190	50	1	13427069	3397	56.85	1.98	12	16.90	445.00	12752.00	26650	20230224	-5.07	11550	20230103	119.05	26650	-5.07	20230224	11550	119.05	20230103	26650	-5.07	20230224	11550	119.05	20230103	6.10	N	200710	500	70 억	303093	N	N	3371	N	00	N
99	20230713	150836	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25250	750	2	3.06	55945872600	2196490	95.61	25350	26500	24300	31850	17150	24500	25470.58	2.26	0	-18809	26866	25682	24716	23532	22566	25200	23050	70	7350	500	15190	50	1	13427069	3390	56.74	1.98	12	16.36	445.00	12752.00	26650	20230224	-5.25	11550	20230103	118.61	26650	-5.25	20230224	11550	118.61	20230103	26650	-5.25	20230224	11550	118.61	20230103	6.10	N	200710	500	70 억	303093	N	N	190	N	00	N
100	20230713	140835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	700	2	2.86	52881401000	2075815	90.36	25350	26500	24300	31850	17150	24500	25475.01	2.26	0	3020	26866	25682	24716	23532	22566	25200	23050	70	7350	500	15190	50	1	13427069	3384	56.63	1.98	12	15.46	445.00	12752.00	26650	20230224	-5.44	11550	20230103	118.18	26650	-5.44	20230224	11550	118.18	20230103	26650	-5.44	20230224	11550	118.18	20230103	6.10	N	200710	500	70 억	303093	N	N	190	N	00	N
101	20230713	130839	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	1350	2	5.51	48135683600	1889892	82.27	25350	26500	24300	31850	17150	24500	25470.07	2.26	0	32496	26866	25682	24716	23532	22566	25200	23050	70	7350	500	15190	50	1	13427069	3471	58.09	2.03	12	14.08	445.00	12752.00	26650	20230224	-3.00	11550	20230103	123.81	26650	-3.00	20230224	11550	123.81	20230103	26650	-3.00	20230224	11550	123.81	20230103	6.10	N	200710	500	70 억	303093	N	N	190	N	00	N
102	20230713	120835	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	1150	2	4.69	31730240000	1258917	54.80	25350	25950	24300	31850	17150	24500	25204.39	2.26	0	23954	26866	25682	24716	23532	22566	25200	23050	70	7350	500	15190	50	1	13427069	3444	57.64	2.01	12	9.38	445.00	12752.00	26650	20230224	-3.75	11550	20230103	122.08	26650	-3.75	20230224	11550	122.08	20230103	26650	-3.75	20230224	11550	122.08	20230103	6.10	N	200710	500	70 억	303093	N	N	190	N	00	N
103	20230713	110838	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24850	350	2	1.43	16644804000	668619	29.11	25350	25750	24300	31850	17150	24500	24894.30	2.26	0	-75607	26866	25682	24716	23532	22566	25200	23050	70	7350	500	15190	50	1	13427069	3337	55.84	1.95	12	4.98	445.00	12752.00	26650	20230224	-6.75	11550	20230103	115.15	26650	-6.75	20230224	11550	115.15	20230103	26650	-6.75	20230224	11550	115.15	20230103	6.10	N	200710	500	70 억	303093	N	N	190	N	00	N
104	20230713	100833	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	100	2	0.41	13076323150	525026	22.85	25350	25750	24300	31850	17150	24500	24906.05	2.26	0	-66380	26866	25682	24716	23532	22566	25200	23050	70	7350	500	15190	50	1	13427069	3303	55.28	1.93	12	3.91	445.00	12752.00	26650	20230224	-7.69	11550	20230103	112.99	26650	-7.69	20230224	11550	112.99	20230103	26650	-7.69	20230224	11550	112.99	20230103	6.10	N	200710	500	70 억	303093	N	N	190	N	00	N
105	20230713	090829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25050	550	2	2.24	5734021550	227808	9.92	25350	25750	24600	31850	17150	24500	25170.41	2.26	0	-64657	26866	25682	24716	23532	22566	25200	23050	70	7350	500	15190	50	1	13427069	3363	56.29	1.96	12	1.70	445.00	12752.00	26650	20230224	-6.00	11550	20230103	116.88	26650	-6.00	20230224	11550	116.88	20230103	26650	-6.00	20230224	11550	116.88	20230103	6.10	N	200710	500	70 억	303093	N	N	190	N	00	N
106	20230712	160831	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24500	1250	2	5.38	55371456550	2220918	584.36	25000	25900	23750	30200	16300	23250	24931.89	1.66	0	96216	24050	23650	22950	22550	21850	23850	22750	70	6950	500	14410	50	1	13427069	3290	55.06	1.92	12	16.54	445.00	12752.00	26650	20230224	-8.07	11550	20230103	112.12	26650	-8.07	20230224	11550	112.12	20230103	26650	-8.07	20230224	11550	112.12	20230103	6.21	N	200710	500	70 억	222993	N	N	190	N	00	N
107	20230712	150826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	1000	2	4.30	54092710650	2168582	570.59	25000	25900	23750	30200	16300	23250	24943.82	1.66	0	88963	24050	23650	22950	22550	21850	23850	22750	70	6950	500	14410	50	1	13427069	3256	54.49	1.90	12	16.15	445.00	12752.00	26650	20230224	-9.01	11550	20230103	109.96	26650	-9.01	20230224	11550	109.96	20230103	26650	-9.01	20230224	11550	109.96	20230103	6.21	N	200710	500	70 억	222993	N	N	1	N	00	N
108	20230712	140823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	1300	2	5.59	51118712250	2046932	538.58	25000	25900	23750	30200	16300	23250	24973.33	1.66	0	78266	24050	23650	22950	22550	21850	23850	22750	70	6950	500	14410	50	1	13427069	3296	55.17	1.93	12	15.24	445.00	12752.00	26650	20230224	-7.88	11550	20230103	112.55	26650	-7.88	20230224	11550	112.55	20230103	26650	-7.88	20230224	11550	112.55	20230103	6.21	N	200710	500	70 억	222993	N	N	1	N	00	N
109	20230712	130826	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	1900	2	8.17	48242813550	1931112	508.11	25000	25900	23750	30200	16300	23250	24981.88	1.66	0	60089	24050	23650	22950	22550	21850	23850	22750	70	6950	500	14410	50	1	13427069	3377	56.52	1.97	12	14.38	445.00	12752.00	26650	20230224	-5.63	11550	20230103	117.75	26650	-5.63	20230224	11550	117.75	20230103	26650	-5.63	20230224	11550	117.75	20230103	6.21	N	200710	500	70 억	222993	N	N	1	N	00	N
110	20230712	120829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24950	1700	2	7.31	42096840550	1687087	443.90	25000	25900	23750	30200	16300	23250	24952.38	1.66	0	-6921	24050	23650	22950	22550	21850	23850	22750	70	6950	500	14410	50	1	13427069	3350	56.07	1.96	12	12.56	445.00	12752.00	26650	20230224	-6.38	11550	20230103	116.02	26650	-6.38	20230224	11550	116.02	20230103	26650	-6.38	20230224	11550	116.02	20230103	6.21	N	200710	500	70 억	222993	N	N	1	N	00	N
111	20230712	110829	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	25000	1750	2	7.53	39499970250	1581742	416.18	25000	25900	23750	30200	16300	23250	24972.45	1.66	0	-19684	24050	23650	22950	22550	21850	23850	22750	70	6950	500	14410	50	1	13427069	3357	56.18	1.96	12	11.78	445.00	12752.00	26650	20230224	-6.19	11550	20230103	116.45	26650	-6.19	20230224	11550	116.45	20230103	26650	-6.19	20230224	11550	116.45	20230103	6.21	N	200710	500	70 억	222993	N	N	1	N	00	N
112	20230712	100828	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24750	1500	2	6.45	30697111350	1230479	323.76	25000	25900	23750	30200	16300	23250	24947.29	1.66	0	-66872	24050	23650	22950	22550	21850	23850	22750	70	6950	500	14410	50	1	13427069	3323	55.62	1.94	12	9.16	445.00	12752.00	26650	20230224	-7.13	11550	20230103	114.29	26650	-7.13	20230224	11550	114.29	20230103	26650	-7.13	20230224	11550	114.29	20230103	6.21	N	200710	500	70 억	222993	N	N	1	N	00	N
113	20230712	090830	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24750	1500	2	6.45	15614415000	618863	162.83	25000	25900	24650	30200	16300	23250	25230.81	1.66	0	-77201	24050	23650	22950	22550	21850	23850	22750	70	6950	500	14410	50	1	13427069	3323	55.62	1.94	12	4.61	445.00	12752.00	26650	20230224	-7.13	11550	20230103	114.29	26650	-7.13	20230224	11550	114.29	20230103	26650	-7.13	20230224	11550	114.29	20230103	6.21	N	200710	500	70 억	222993	N	N	1	N	00	N
114	20230711	160817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	1300	2	5.92	8141487800	357512	93.66	22450	23350	22250	28500	15400	21950	22771.66	1.64	0	-882	23283	22616	21983	21316	20683	22300	21000	70	6550	500	13600	50	1	13427069	3122	52.25	1.82	12	2.66	445.00	12752.00	26650	20230224	-12.76	11550	20230103	101.30	26650	-12.76	20230224	11550	101.30	20230103	26650	-12.76	20230224	11550	101.30	20230103	6.43	N	200710	500	70 억	220543	N	N	1	N	00	N
115	20230711	150815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	1100	2	5.01	7263401050	319653	83.74	22450	23150	22250	28500	15400	21950	22722.79	1.64	0	-595	23283	22616	21983	21316	20683	22300	21000	70	6550	500	13600	50	1	13427069	3095	51.80	1.81	12	2.38	445.00	12752.00	26650	20230224	-13.51	11550	20230103	99.57	26650	-13.51	20230224	11550	99.57	20230103	26650	-13.51	20230224	11550	99.57	20230103	6.43	N	200710	500	70 억	220543	N	N	0	N	00	N
116	20230711	140810	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23000	1050	2	4.78	6274074100	276732	72.49	22450	23000	22250	28500	15400	21950	22672.05	1.64	0	3247	23283	22616	21983	21316	20683	22300	21000	70	6550	500	13600	50	1	13427069	3088	51.69	1.80	12	2.06	445.00	12752.00	26650	20230224	-13.70	11550	20230103	99.13	26650	-13.70	20230224	11550	99.13	20230103	26650	-13.70	20230224	11550	99.13	20230103	6.43	N	200710	500	70 억	220543	N	N	0	N	00	N
117	20230711	130801	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22800	850	2	3.87	5490584050	242468	63.52	22450	23000	22250	28500	15400	21950	22644.60	1.64	0	4594	23283	22616	21983	21316	20683	22300	21000	70	6550	500	13600	50	1	13427069	3061	51.24	1.79	12	1.81	445.00	12752.00	26650	20230224	-14.45	11550	20230103	97.40	26650	-14.45	20230224	11550	97.40	20230103	26650	-14.45	20230224	11550	97.40	20230103	6.43	N	200710	500	70 억	220543	N	N	0	N	00	N
118	20230711	120820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	900	2	4.10	5030850150	222294	58.23	22450	23000	22250	28500	15400	21950	22631.55	1.64	0	3353	23283	22616	21983	21316	20683	22300	21000	70	6550	500	13600	50	1	13427069	3068	51.35	1.79	12	1.66	445.00	12752.00	26650	20230224	-14.26	11550	20230103	97.84	26650	-14.26	20230224	11550	97.84	20230103	26650	-14.26	20230224	11550	97.84	20230103	6.43	N	200710	500	70 억	220543	N	N	0	N	00	N
119	20230711	110825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	750	2	3.42	3718499900	164871	43.19	22450	22900	22250	28500	15400	21950	22554.03	1.64	0	-5077	23283	22616	21983	21316	20683	22300	21000	70	6550	500	13600	50	1	13427069	3048	51.01	1.78	12	1.23	445.00	12752.00	26650	20230224	-14.82	11550	20230103	96.54	26650	-14.82	20230224	11550	96.54	20230103	26650	-14.82	20230224	11550	96.54	20230103	6.43	N	200710	500	70 억	220543	N	N	0	N	00	N
120	20230711	100822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22350	400	2	1.82	2978520700	131959	34.57	22450	22900	22250	28500	15400	21950	22571.61	1.64	0	-10822	23283	22616	21983	21316	20683	22300	21000	70	6550	500	13600	50	1	13427069	3001	50.22	1.75	12	0.98	445.00	12752.00	26650	20230224	-16.14	11550	20230103	93.51	26650	-16.14	20230224	11550	93.51	20230103	26650	-16.14	20230224	11550	93.51	20230103	6.43	N	200710	500	70 억	220543	N	N	0	N	00	N
121	20230711	090821	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	600	2	2.73	807038500	35881	9.40	22450	22650	22300	28500	15400	21950	22492.24	1.64	0	-2763	23283	22616	21983	21316	20683	22300	21000	70	6550	500	13600	50	1	13427069	3028	50.67	1.77	12	0.27	445.00	12752.00	26650	20230224	-15.38	11550	20230103	95.24	26650	-15.38	20230224	11550	95.24	20230103	26650	-15.38	20230224	11550	95.24	20230103	6.43	N	200710	500	70 억	220543	N	N	0	N	00	N
122	20230710	160813	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	300	2	1.39	8369362900	378210	93.52	22000	22650	21350	28100	15200	21650	22129.15	2.07	0	-58626	23050	22350	21900	21200	20750	22125	20975	70	6450	500	13420	50	1	13427069	2947	49.33	1.72	12	2.82	445.00	12752.00	26650	20230224	-17.64	11550	20230103	90.04	26650	-17.64	20230224	11550	90.04	20230103	26650	-17.64	20230224	11550	90.04	20230103	6.20	N	200710	500	70 억	277665	N	N	1	N	00	N
123	20230710	150815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22050	400	2	1.85	7961638850	359639	88.93	22000	22650	21350	28100	15200	21650	22137.92	2.07	0	-57478	23050	22350	21900	21200	20750	22125	20975	70	6450	500	13420	50	1	13427069	2961	49.55	1.73	12	2.68	445.00	12752.00	26650	20230224	-17.26	11550	20230103	90.91	26650	-17.26	20230224	11550	90.91	20230103	26650	-17.26	20230224	11550	90.91	20230103	6.20	N	200710	500	70 억	277665	N	N	1	N	00	N
124	20230710	140807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	650	2	3.00	7237082350	326931	80.84	22000	22650	21350	28100	15200	21650	22136.48	2.07	0	-49133	23050	22350	21900	21200	20750	22125	20975	70	6450	500	13420	50	1	13427069	2994	50.11	1.75	12	2.43	445.00	12752.00	26650	20230224	-16.32	11550	20230103	93.07	26650	-16.32	20230224	11550	93.07	20230103	26650	-16.32	20230224	11550	93.07	20230103	6.20	N	200710	500	70 억	277665	N	N	1	N	00	N
125	20230710	130757	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	750	2	3.46	6449380650	291805	72.15	22000	22650	21350	28100	15200	21650	22101.74	2.07	0	-37337	23050	22350	21900	21200	20750	22125	20975	70	6450	500	13420	50	1	13427069	3008	50.34	1.76	12	2.17	445.00	12752.00	26650	20230224	-15.95	11550	20230103	93.94	26650	-15.95	20230224	11550	93.94	20230103	26650	-15.95	20230224	11550	93.94	20230103	6.20	N	200710	500	70 억	277665	N	N	1	N	00	N
126	20230710	120818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22600	950	2	4.39	5894543900	267090	66.04	22000	22600	21350	28100	15200	21650	22069.57	2.07	0	-29114	23050	22350	21900	21200	20750	22125	20975	70	6450	500	13420	50	1	13427069	3035	50.79	1.77	12	1.99	445.00	12752.00	26650	20230224	-15.20	11550	20230103	95.67	26650	-15.20	20230224	11550	95.67	20230103	26650	-15.20	20230224	11550	95.67	20230103	6.20	N	200710	500	70 억	277665	N	N	1	N	00	N
127	20230710	110815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	550	2	2.54	4891372050	222275	54.96	22000	22550	21350	28100	15200	21650	22006.01	2.07	0	-38374	23050	22350	21900	21200	20750	22125	20975	70	6450	500	13420	50	1	13427069	2981	49.89	1.74	12	1.66	445.00	12752.00	26650	20230224	-16.70	11550	20230103	92.21	26650	-16.70	20230224	11550	92.21	20230103	26650	-16.70	20230224	11550	92.21	20230103	6.20	N	200710	500	70 억	277665	N	N	1	N	00	N
128	20230710	100817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	600	2	2.77	3218963550	147106	36.37	22000	22350	21350	28100	15200	21650	21882.00	2.07	0	-9534	23050	22350	21900	21200	20750	22125	20975	70	6450	500	13420	50	1	13427069	2988	50.00	1.74	12	1.10	445.00	12752.00	26650	20230224	-16.51	11550	20230103	92.64	26650	-16.51	20230224	11550	92.64	20230103	26650	-16.51	20230224	11550	92.64	20230103	6.20	N	200710	500	70 억	277665	N	N	1	N	00	N
129	20230710	090808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21750	100	2	0.46	1303942600	59193	14.64	22000	22350	21600	28100	15200	21650	22028.92	2.07	0	-8026	23050	22350	21900	21200	20750	22125	20975	70	6450	500	13420	50	1	13427069	2920	48.88	1.71	12	0.44	445.00	12752.00	26650	20230224	-18.39	11550	20230103	88.31	26650	-18.39	20230224	11550	88.31	20230103	26650	-18.39	20230224	11550	88.31	20230103	6.20	N	200710	500	70 억	277665	N	N	1	N	00	N
130	20230707	160806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-800	5	-3.56	8784692150	400450	53.26	22250	22600	21450	29150	15750	22450	21938.27	1.96	0	14824	25183	23816	22983	21616	20783	23400	21200	70	6700	500	13910	50	1	13427069	2907	48.65	1.70	12	2.98	445.00	12752.00	26650	20230224	-18.76	11550	20230103	87.45	26650	-18.76	20230224	11550	87.45	20230103	26650	-18.76	20230224	11550	87.45	20230103	6.16	N	200710	500	70 억	263789	N	N	1	N	00	N
131	20230707	150806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-800	5	-3.56	7990096200	363650	48.37	22250	22600	21450	29150	15750	22450	21971.91	1.96	0	13299	25183	23816	22983	21616	20783	23400	21200	70	6700	500	13910	50	1	13427069	2907	48.65	1.70	12	2.71	445.00	12752.00	26650	20230224	-18.76	11550	20230103	87.45	26650	-18.76	20230224	11550	87.45	20230103	26650	-18.76	20230224	11550	87.45	20230103	6.16	N	200710	500	70 억	263789	N	N	0	N	00	N
132	20230707	140820	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21650	-800	5	-3.56	7124908400	323707	43.06	22250	22600	21450	29150	15750	22450	22010.34	1.96	0	12007	25183	23816	22983	21616	20783	23400	21200	70	6700	500	13910	50	1	13427069	2907	48.65	1.70	12	2.41	445.00	12752.00	26650	20230224	-18.76	11550	20230103	87.45	26650	-18.76	20230224	11550	87.45	20230103	26650	-18.76	20230224	11550	87.45	20230103	6.16	N	200710	500	70 억	263789	N	N	0	N	00	N
133	20230707	130811	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21800	-650	5	-2.90	5308047150	239720	31.88	22250	22600	21750	29150	15750	22450	22142.67	1.96	0	-2752	25183	23816	22983	21616	20783	23400	21200	70	6700	500	13910	50	1	13427069	2927	48.99	1.71	12	1.79	445.00	12752.00	26650	20230224	-18.20	11550	20230103	88.74	26650	-18.20	20230224	11550	88.74	20230103	26650	-18.20	20230224	11550	88.74	20230103	6.16	N	200710	500	70 억	263789	N	N	0	N	00	N
134	20230707	120815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22200	-250	5	-1.11	4480778450	202070	26.88	22250	22600	21750	29150	15750	22450	22174.36	1.96	0	6435	25183	23816	22983	21616	20783	23400	21200	70	6700	500	13910	50	1	13427069	2981	49.89	1.74	12	1.50	445.00	12752.00	26650	20230224	-16.70	11550	20230103	92.21	26650	-16.70	20230224	11550	92.21	20230103	26650	-16.70	20230224	11550	92.21	20230103	6.16	N	200710	500	70 억	263789	N	N	0	N	00	N
135	20230707	110817	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-150	5	-0.67	3863163200	174125	23.16	22250	22600	21750	29150	15750	22450	22186.12	1.96	0	6731	25183	23816	22983	21616	20783	23400	21200	70	6700	500	13910	50	1	13427069	2994	50.11	1.75	12	1.30	445.00	12752.00	26650	20230224	-16.32	11550	20230103	93.07	26650	-16.32	20230224	11550	93.07	20230103	26650	-16.32	20230224	11550	93.07	20230103	6.16	N	200710	500	70 억	263789	N	N	0	N	00	N
136	20230707	100806	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-50	5	-0.22	2462489400	111188	14.79	22250	22500	21750	29150	15750	22450	22147.02	1.96	0	7133	25183	23816	22983	21616	20783	23400	21200	70	6700	500	13910	50	1	13427069	3008	50.34	1.76	12	0.83	445.00	12752.00	26650	20230224	-15.95	11550	20230103	93.94	26650	-15.95	20230224	11550	93.94	20230103	26650	-15.95	20230224	11550	93.94	20230103	6.16	N	200710	500	70 억	263789	N	N	0	N	00	N
137	20230707	090808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22400	-50	5	-0.22	567189800	25450	3.39	22250	22500	22050	29150	15750	22450	22286.31	1.96	0	2947	25183	23816	22983	21616	20783	23400	21200	70	6700	500	13910	50	1	13427069	3008	50.34	1.76	12	0.19	445.00	12752.00	26650	20230224	-15.95	11550	20230103	93.94	26650	-15.95	20230224	11550	93.94	20230103	26650	-15.95	20230224	11550	93.94	20230103	6.16	N	200710	500	70 억	263789	N	N	0	N	00	N
138	20230706	160807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22450	-1800	5	-7.42	17108166250	744393	49.64	23900	24350	22150	31500	17000	24250	22983.98	2.04	0	-8007	26350	25300	24550	23500	22750	24925	23125	70	7250	500	15030	50	1	13427069	3014	50.45	1.76	12	5.54	445.00	12752.00	26650	20230224	-15.76	11550	20230103	94.37	26650	-15.76	20230224	11550	94.37	20230103	26650	-15.76	20230224	11550	94.37	20230103	5.97	N	200710	500	70 억	273337	N	N	565	N	00	N
139	20230706	150808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22300	-1950	5	-8.04	16079583750	698445	46.57	23900	24350	22200	31500	17000	24250	23021.85	2.04	0	-7666	26350	25300	24550	23500	22750	24925	23125	70	7250	500	15030	50	1	13427069	2994	50.11	1.75	12	5.20	445.00	12752.00	26650	20230224	-16.32	11550	20230103	93.07	26650	-16.32	20230224	11550	93.07	20230103	26650	-16.32	20230224	11550	93.07	20230103	5.97	N	200710	500	70 억	273337	N	N	565	N	00	N
140	20230706	140809	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22700	-1550	5	-6.39	14547635550	630067	42.01	23900	24350	22250	31500	17000	24250	23088.90	2.04	0	-5579	26350	25300	24550	23500	22750	24925	23125	70	7250	500	15030	50	1	13427069	3048	51.01	1.78	12	4.69	445.00	12752.00	26650	20230224	-14.82	11550	20230103	96.54	26650	-14.82	20230224	11550	96.54	20230103	26650	-14.82	20230224	11550	96.54	20230103	5.97	N	200710	500	70 억	273337	N	N	565	N	00	N
141	20230706	130808	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22550	-1700	5	-7.01	12567377650	542143	36.15	23900	24350	22500	31500	17000	24250	23180.79	2.04	0	-1640	26350	25300	24550	23500	22750	24925	23125	70	7250	500	15030	50	1	13427069	3028	50.67	1.77	12	4.04	445.00	12752.00	26650	20230224	-15.38	11550	20230103	95.24	26650	-15.38	20230224	11550	95.24	20230103	26650	-15.38	20230224	11550	95.24	20230103	5.97	N	200710	500	70 억	273337	N	N	565	N	00	N
142	20230706	120758	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	-1350	5	-5.57	10719195150	460576	30.71	23900	24350	22550	31500	17000	24250	23273.30	2.04	0	-10318	26350	25300	24550	23500	22750	24925	23125	70	7250	500	15030	50	1	13427069	3075	51.46	1.80	12	3.43	445.00	12752.00	26650	20230224	-14.07	11550	20230103	98.27	26650	-14.07	20230224	11550	98.27	20230103	26650	-14.07	20230224	11550	98.27	20230103	5.97	N	200710	500	70 억	273337	N	N	565	N	00	N
143	20230706	110812	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22850	-1400	5	-5.77	9861170200	423093	28.21	23900	24350	22550	31500	17000	24250	23307.17	2.04	0	-8386	26350	25300	24550	23500	22750	24925	23125	70	7250	500	15030	50	1	13427069	3068	51.35	1.79	12	3.15	445.00	12752.00	26650	20230224	-14.26	11550	20230103	97.84	26650	-14.26	20230224	11550	97.84	20230103	26650	-14.26	20230224	11550	97.84	20230103	5.97	N	200710	500	70 억	273337	N	N	565	N	00	N
144	20230706	100807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22750	-1500	5	-6.19	6885015250	292590	19.51	23900	24350	22750	31500	17000	24250	23531.10	2.04	0	13175	26350	25300	24550	23500	22750	24925	23125	70	7250	500	15030	50	1	13427069	3055	51.12	1.78	12	2.18	445.00	12752.00	26650	20230224	-14.63	11550	20230103	96.97	26650	-14.63	20230224	11550	96.97	20230103	26650	-14.63	20230224	11550	96.97	20230103	5.97	N	200710	500	70 억	273337	N	N	565	N	00	N
145	20230706	090807	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23950	-300	5	-1.24	977971000	40963	2.73	23900	24200	23650	31500	17000	24250	23873.84	2.04	0	2814	26350	25300	24550	23500	22750	24925	23125	70	7250	500	15030	50	1	13427069	3216	53.82	1.88	12	0.31	445.00	12752.00	26650	20230224	-10.13	11550	20230103	107.36	26650	-10.13	20230224	11550	107.36	20230103	26650	-10.13	20230224	11550	107.36	20230103	5.97	N	200710	500	70 억	273337	N	N	565	N	00	N
146	20230705	160804	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	350	2	1.46	36678041750	1490778	144.07	24900	25600	23800	31050	16750	23900	24603.76	2.42	0	-27911	24866	24382	23616	23132	22366	24625	23375	70	7150	500	14810	50	1	13427069	3256	54.49	1.90	12	11.10	445.00	12752.00	26650	20230224	-9.01	11550	20230103	109.96	26650	-9.01	20230224	11550	109.96	20230103	26650	-9.01	20230224	11550	109.96	20230103	5.82	N	200710	500	70 억	324302	N	N	565	N	00	N
147	20230705	150800	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24350	450	2	1.88	35638474250	1447935	139.93	24900	25600	23800	31050	16750	23900	24613.31	2.42	0	-42256	24866	24382	23616	23132	22366	24625	23375	70	7150	500	14810	50	1	13427069	3269	54.72	1.91	12	10.78	445.00	12752.00	26650	20230224	-8.63	11550	20230103	110.82	26650	-8.63	20230224	11550	110.82	20230103	26650	-8.63	20230224	11550	110.82	20230103	5.82	N	200710	500	70 억	324302	N	N	5	N	00	N
148	20230705	140751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	350	2	1.46	33880936800	1375579	132.94	24900	25600	23800	31050	16750	23900	24630.31	2.42	0	-59542	24866	24382	23616	23132	22366	24625	23375	70	7150	500	14810	50	1	13427069	3256	54.49	1.90	12	10.24	445.00	12752.00	26650	20230224	-9.01	11550	20230103	109.96	26650	-9.01	20230224	11550	109.96	20230103	26650	-9.01	20230224	11550	109.96	20230103	5.82	N	200710	500	70 억	324302	N	N	5	N	00	N
149	20230705	130754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24250	350	2	1.46	32180996650	1305512	126.17	24900	25600	23800	31050	16750	23900	24650.10	2.42	0	-60624	24866	24382	23616	23132	22366	24625	23375	70	7150	500	14810	50	1	13427069	3256	54.49	1.90	12	9.72	445.00	12752.00	26650	20230224	-9.01	11550	20230103	109.96	26650	-9.01	20230224	11550	109.96	20230103	26650	-9.01	20230224	11550	109.96	20230103	5.82	N	200710	500	70 억	324302	N	N	5	N	00	N
150	20230705	120753	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	500	2	2.09	31143887450	1262954	122.05	24900	25600	23800	31050	16750	23900	24659.56	2.42	0	-56253	24866	24382	23616	23132	22366	24625	23375	70	7150	500	14810	50	1	13427069	3276	54.83	1.91	12	9.41	445.00	12752.00	26650	20230224	-8.44	11550	20230103	111.26	26650	-8.44	20230224	11550	111.26	20230103	26650	-8.44	20230224	11550	111.26	20230103	5.82	N	200710	500	70 억	324302	N	N	5	N	00	N
151	20230705	110802	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24400	500	2	2.09	29535557850	1196962	115.68	24900	25600	23800	31050	16750	23900	24675.43	2.42	0	-64027	24866	24382	23616	23132	22366	24625	23375	70	7150	500	14810	50	1	13427069	3276	54.83	1.91	12	8.91	445.00	12752.00	26650	20230224	-8.44	11550	20230103	111.26	26650	-8.44	20230224	11550	111.26	20230103	26650	-8.44	20230224	11550	111.26	20230103	5.82	N	200710	500	70 억	324302	N	N	5	N	00	N
152	20230705	100756	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24100	200	2	0.84	26612323700	1076910	104.08	24900	25600	23800	31050	16750	23900	24711.74	2.42	0	-65457	24866	24382	23616	23132	22366	24625	23375	70	7150	500	14810	50	1	13427069	3236	54.16	1.89	12	8.02	445.00	12752.00	26650	20230224	-9.57	11550	20230103	108.66	26650	-9.57	20230224	11550	108.66	20230103	26650	-9.57	20230224	11550	108.66	20230103	5.82	N	200710	500	70 억	324302	N	N	5	N	00	N
153	20230705	090754	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	24550	650	2	2.72	7135194900	290655	28.09	24900	25000	23900	31050	16750	23900	24548.67	2.42	0	-48727	24866	24382	23616	23132	22366	24625	23375	70	7150	500	14810	50	1	13427069	3296	55.17	1.93	12	2.16	445.00	12752.00	26650	20230224	-7.88	11550	20230103	112.55	26650	-7.88	20230224	11550	112.55	20230103	26650	-7.88	20230224	11550	112.55	20230103	5.82	N	200710	500	70 억	324302	N	N	5	N	00	N
154	20230704	160751	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	850	2	3.69	23673674500	1010416	48.87	23050	24100	22850	29950	16150	23050	23428.01	2.45	0	-1301	25883	24466	22433	21016	18983	25175	21725	70	6900	500	14290	50	1	13427069	3209	53.71	1.87	12	7.53	445.00	12752.00	26650	20230224	-10.32	11550	20230103	106.93	26650	-10.32	20230224	11550	106.93	20230103	26650	-10.32	20230224	11550	106.93	20230103	5.85	N	200710	500	70 억	328805	N	N	5	N	00	N
155	20230704	150742	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23900	850	2	3.69	22441041500	958847	46.37	23050	24100	22850	29950	16150	23050	23404.60	2.45	0	-3511	25883	24466	22433	21016	18983	25175	21725	70	6900	500	14290	50	1	13427069	3209	53.71	1.87	12	7.14	445.00	12752.00	26650	20230224	-10.32	11550	20230103	106.93	26650	-10.32	20230224	11550	106.93	20230103	26650	-10.32	20230224	11550	106.93	20230103	5.85	N	200710	500	70 억	328805	N	N	2739	N	00	N
156	20230704	140747	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23500	450	2	1.95	16079120550	691717	33.45	23050	23550	22850	29950	16150	23050	23245.54	2.45	0	2352	25883	24466	22433	21016	18983	25175	21725	70	6900	500	14290	50	1	13427069	3155	52.81	1.84	12	5.15	445.00	12752.00	26650	20230224	-11.82	11550	20230103	103.46	26650	-11.82	20230224	11550	103.46	20230103	26650	-11.82	20230224	11550	103.46	20230103	5.85	N	200710	500	70 억	328805	N	N	2739	N	00	N
157	20230704	130736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23300	250	2	1.08	13304297600	573027	27.71	23050	23450	22850	29950	16150	23050	23217.90	2.45	0	-433	25883	24466	22433	21016	18983	25175	21725	70	6900	500	14290	50	1	13427069	3129	52.36	1.83	12	4.27	445.00	12752.00	26650	20230224	-12.57	11550	20230103	101.73	26650	-12.57	20230224	11550	101.73	20230103	26650	-12.57	20230224	11550	101.73	20230103	5.85	N	200710	500	70 억	328805	N	N	2739	N	00	N
158	20230704	120745	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23150	100	2	0.43	10111588350	436269	21.10	23050	23450	22850	29950	16150	23050	23177.74	2.45	0	24728	25883	24466	22433	21016	18983	25175	21725	70	6900	500	14290	50	1	13427069	3108	52.02	1.82	12	3.25	445.00	12752.00	26650	20230224	-13.13	11550	20230103	100.43	26650	-13.13	20230224	11550	100.43	20230103	26650	-13.13	20230224	11550	100.43	20230103	5.85	N	200710	500	70 억	328805	N	N	2739	N	00	N
159	20230704	110739	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23100	50	2	0.22	8880705200	383148	18.53	23050	23450	22850	29950	16150	23050	23178.63	2.45	0	39055	25883	24466	22433	21016	18983	25175	21725	70	6900	500	14290	50	1	13427069	3102	51.91	1.81	12	2.85	445.00	12752.00	26650	20230224	-13.32	11550	20230103	100.00	26650	-13.32	20230224	11550	100.00	20230103	26650	-13.32	20230224	11550	100.00	20230103	5.85	N	200710	500	70 억	328805	N	N	2739	N	00	N
160	20230704	100737	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23250	200	2	0.87	7307014350	315014	15.24	23050	23450	22850	29950	16150	23050	23196.35	2.45	0	39968	25883	24466	22433	21016	18983	25175	21725	70	6900	500	14290	50	1	13427069	3122	52.25	1.82	12	2.35	445.00	12752.00	26650	20230224	-12.76	11550	20230103	101.30	26650	-12.76	20230224	11550	101.30	20230103	26650	-12.76	20230224	11550	101.30	20230103	5.85	N	200710	500	70 억	328805	N	N	2739	N	00	N
161	20230704	090735	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23200	150	2	0.65	2214215300	95719	4.63	23050	23400	22850	29950	16150	23050	23133.40	2.45	0	13875	25883	24466	22433	21016	18983	25175	21725	70	6900	500	14290	50	1	13427069	3115	52.13	1.82	12	0.71	445.00	12752.00	26650	20230224	-12.95	11550	20230103	100.87	26650	-12.95	20230224	11550	100.87	20230103	26650	-12.95	20230224	11550	100.87	20230103	5.85	N	200710	500	70 억	328805	N	N	2739	N	00	N
162	20230703	160728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	23050	2800	2	13.83	45756094300	2033120	1709.25	20450	23850	20400	26300	14200	20250	22503.96	2.31	0	20306	20936	20592	20206	19862	19476	20400	19670	70	6050	500	12550	50	1	13427069	3095	51.80	1.81	12	15.14	445.00	12752.00	26650	20230224	-13.51	11550	20230103	99.57	26650	-13.51	20230224	11550	99.57	20230103	26650	-13.51	20230224	11550	99.57	20230103	5.78	N	200710	500	70 억	310785	N	N	2739	N	00	N
163	20230703	150736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22900	2650	2	13.09	38653704900	1724855	1450.09	20450	23850	20400	26300	14200	20250	22409.83	2.31	0	10894	20936	20592	20206	19862	19476	20400	19670	70	6050	500	12550	50	1	13427069	3075	51.46	1.80	12	12.85	445.00	12752.00	26650	20230224	-14.07	11550	20230103	98.27	26650	-14.07	20230224	11550	98.27	20230103	26650	-14.07	20230224	11550	98.27	20230103	5.78	N	200710	500	70 억	310785	N	N	0	N	00	N
164	20230703	140736	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21900	1650	2	8.15	17313295350	799309	671.98	20450	22350	20400	26300	14200	20250	21660.33	2.31	0	139387	20936	20592	20206	19862	19476	20400	19670	70	6050	500	12550	50	1	13427069	2941	49.21	1.72	12	5.95	445.00	12752.00	26650	20230224	-17.82	11550	20230103	89.61	26650	-17.82	20230224	11550	89.61	20230103	26650	-17.82	20230224	11550	89.61	20230103	5.78	N	200710	500	70 억	310785	N	N	0	N	00	N
165	20230703	130729	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21950	1700	2	8.40	16042797050	741341	623.25	20450	22350	20400	26300	14200	20250	21640.24	2.31	0	127634	20936	20592	20206	19862	19476	20400	19670	70	6050	500	12550	50	1	13427069	2947	49.33	1.72	12	5.52	445.00	12752.00	26650	20230224	-17.64	11550	20230103	90.04	26650	-17.64	20230224	11550	90.04	20230103	26650	-17.64	20230224	11550	90.04	20230103	5.78	N	200710	500	70 억	310785	N	N	0	N	00	N
166	20230703	120738	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	22250	2000	2	9.88	13840420400	641421	539.24	20450	22350	20400	26300	14200	20250	21577.75	2.31	0	91143	20936	20592	20206	19862	19476	20400	19670	70	6050	500	12550	50	1	13427069	2988	50.00	1.74	12	4.78	445.00	12752.00	26650	20230224	-16.51	11550	20230103	92.64	26650	-16.51	20230224	11550	92.64	20230103	26650	-16.51	20230224	11550	92.64	20230103	5.78	N	200710	500	70 억	310785	N	N	0	N	00	N
167	20230703	110732	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21550	1300	2	6.42	9006314350	421216	354.12	20450	21900	20400	26300	14200	20250	21381.70	2.31	0	40408	20936	20592	20206	19862	19476	20400	19670	70	6050	500	12550	50	1	13427069	2894	48.43	1.69	12	3.14	445.00	12752.00	26650	20230224	-19.14	11550	20230103	86.58	26650	-19.14	20230224	11550	86.58	20230103	26650	-19.14	20230224	11550	86.58	20230103	5.78	N	200710	500	70 억	310785	N	N	0	N	00	N
168	20230703	100721	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21600	1350	2	6.67	6582249300	309024	259.80	20450	21600	20400	26300	14200	20250	21300.12	2.31	0	34108	20936	20592	20206	19862	19476	20400	19670	70	6050	500	12550	50	1	13427069	2900	48.54	1.69	12	2.30	445.00	12752.00	26650	20230224	-18.95	11550	20230103	87.01	26650	-18.95	20230224	11550	87.01	20230103	26650	-18.95	20230224	11550	87.01	20230103	5.78	N	200710	500	70 억	310785	N	N	0	N	00	N
169	20230703	090728	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20850	600	2	2.96	567547250	27398	23.03	20450	20900	20400	26300	14200	20250	20714.92	2.31	0	8284	20936	20592	20206	19862	19476	20400	19670	70	6050	500	12550	50	1	13427069	2800	46.85	1.64	12	0.20	445.00	12752.00	26650	20230224	-21.76	11550	20230103	80.52	26650	-21.76	20230224	11550	80.52	20230103	26650	-21.76	20230224	11550	80.52	20230103	5.78	N	200710	500	70 억	310785	N	N	0	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History