KissMeData/102120/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160744	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10170	-200	5	-1.93	1527555260	148857	113.85	10430	10430	10130	13480	7260	10370	10261.98	1.58	0	-15249	10623	10496	10253	10126	9883	10560	10190	89	3110	500	7880	10	1	17780753	1808	14.36	1.37	12	0.84	708.00	7399.00	14150	20220817	-28.13	7710	20230103	31.91	12570	-19.09	20230330	7710	31.91	20230103	14150	-28.13	20220817	7710	31.91	20230103	6.90	N	102120	500	88 억	281309	N	N	278	N	N
3	20230731	150744	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10150	-220	5	-2.12	1465416690	142743	109.18	10430	10430	10130	13480	7260	10370	10266.12	1.58	0	-13829	10623	10496	10253	10126	9883	10560	10190	89	3110	500	7880	10	1	17780753	1805	14.34	1.37	12	0.80	708.00	7399.00	14150	20220817	-28.27	7710	20230103	31.65	12570	-19.25	20230330	7710	31.65	20230103	14150	-28.27	20220817	7710	31.65	20230103	6.90	N	102120	500	88 억	281309	N	N	259	N	N
4	20230731	140748	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10140	-230	5	-2.22	1343009890	130683	99.95	10430	10430	10130	13480	7260	10370	10276.85	1.58	0	-10563	10623	10496	10253	10126	9883	10560	10190	89	3110	500	7880	10	1	17780753	1803	14.32	1.37	12	0.73	708.00	7399.00	14150	20220817	-28.34	7710	20230103	31.52	12570	-19.33	20230330	7710	31.52	20230103	14150	-28.34	20220817	7710	31.52	20230103	6.90	N	102120	500	88 억	281309	N	N	259	N	N
5	20230731	130747	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10180	-190	5	-1.83	1084377400	105243	80.49	10430	10430	10170	13480	7260	10370	10303.56	1.58	0	-1508	10623	10496	10253	10126	9883	10560	10190	89	3110	500	7880	10	1	17780753	1810	14.38	1.38	12	0.59	708.00	7399.00	14150	20220817	-28.06	7710	20230103	32.04	12570	-19.01	20230330	7710	32.04	20230103	14150	-28.06	20220817	7710	32.04	20230103	6.90	N	102120	500	88 억	281309	N	N	259	N	N
6	20230731	120754	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10250	-120	5	-1.16	867937680	84051	64.29	10430	10430	10200	13480	7260	10370	10326.32	1.58	0	5523	10623	10496	10253	10126	9883	10560	10190	89	3110	500	7880	10	1	17780753	1823	14.48	1.39	12	0.47	708.00	7399.00	14150	20220817	-27.56	7710	20230103	32.94	12570	-18.46	20230330	7710	32.94	20230103	14150	-27.56	20220817	7710	32.94	20230103	6.90	N	102120	500	88 억	281309	N	N	259	N	N
7	20230731	110757	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10280	-90	5	-0.87	747773450	72348	55.34	10430	10430	10200	13480	7260	10370	10335.79	1.58	0	4532	10623	10496	10253	10126	9883	10560	10190	89	3110	500	7880	10	1	17780753	1828	14.52	1.39	12	0.41	708.00	7399.00	14150	20220817	-27.35	7710	20230103	33.33	12570	-18.22	20230330	7710	33.33	20230103	14150	-27.35	20220817	7710	33.33	20230103	6.90	N	102120	500	88 억	281309	N	N	259	N	N
8	20230731	100752	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10350	-20	5	-0.19	553265740	53507	40.92	10430	10430	10200	13480	7260	10370	10340.06	1.58	0	1490	10623	10496	10253	10126	9883	10560	10190	89	3110	500	7880	10	1	17780753	1840	14.62	1.40	12	0.30	708.00	7399.00	14150	20220817	-26.86	7710	20230103	34.24	12570	-17.66	20230330	7710	34.24	20230103	14150	-26.86	20220817	7710	34.24	20230103	6.90	N	102120	500	88 억	281309	N	N	259	N	N
9	20230731	090746	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10390	20	2	0.19	23336660	2241	1.71	10430	10430	10390	13480	7260	10370	10413.50	1.58	0	-1270	10623	10496	10253	10126	9883	10560	10190	89	3110	500	7880	10	1	17780753	1847	14.68	1.40	12	0.01	708.00	7399.00	14150	20220817	-26.57	7710	20230103	34.76	12570	-17.34	20230330	7710	34.76	20230103	14150	-26.57	20220817	7710	34.76	20230103	6.90	N	102120	500	88 억	281309	N	N	259	N	N
10	20230728	160747	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10370	210	2	2.07	1330683770	130188	52.70	10190	10380	10010	13200	7120	10160	10221.38	1.50	0	15471	10780	10470	9970	9660	9160	10625	9815	89	3040	500	7720	10	1	17780753	1844	14.65	1.40	12	0.73	708.00	7399.00	14150	20220817	-26.71	7710	20230103	34.50	12570	-17.50	20230330	7710	34.50	20230103	14150	-26.71	20220817	7710	34.50	20230103	7.10	N	102120	500	88 억	265939	N	N	259	N	N
11	20230728	150747	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10310	150	2	1.48	1163766410	114076	46.18	10190	10360	10010	13200	7120	10160	10201.78	1.50	0	16388	10780	10470	9970	9660	9160	10625	9815	89	3040	500	7720	10	1	17780753	1833	14.56	1.39	12	0.64	708.00	7399.00	14150	20220817	-27.14	7710	20230103	33.72	12570	-17.98	20230330	7710	33.72	20230103	14150	-27.14	20220817	7710	33.72	20230103	7.10	N	102120	500	88 억	265939	N	N	2	N	N
12	20230728	140743	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10280	120	2	1.18	1091145840	107009	43.32	10190	10360	10010	13200	7120	10160	10196.87	1.50	0	13904	10780	10470	9970	9660	9160	10625	9815	89	3040	500	7720	10	1	17780753	1828	14.52	1.39	12	0.60	708.00	7399.00	14150	20220817	-27.35	7710	20230103	33.33	12570	-18.22	20230330	7710	33.33	20230103	14150	-27.35	20220817	7710	33.33	20230103	7.10	N	102120	500	88 억	265939	N	N	2	N	N
13	20230728	130746	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10260	100	2	0.98	1046480070	102670	41.56	10190	10360	10010	13200	7120	10160	10192.75	1.50	0	12064	10780	10470	9970	9660	9160	10625	9815	89	3040	500	7720	10	1	17780753	1824	14.49	1.39	12	0.58	708.00	7399.00	14150	20220817	-27.49	7710	20230103	33.07	12570	-18.38	20230330	7710	33.07	20230103	14150	-27.49	20220817	7710	33.07	20230103	7.10	N	102120	500	88 억	265939	N	N	2	N	N
14	20230728	120744	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10290	130	2	1.28	860209050	84588	34.24	10190	10300	10010	13200	7120	10160	10169.43	1.50	0	9575	10780	10470	9970	9660	9160	10625	9815	89	3040	500	7720	10	1	17780753	1830	14.53	1.39	12	0.48	708.00	7399.00	14150	20220817	-27.28	7710	20230103	33.46	12570	-18.14	20230330	7710	33.46	20230103	14150	-27.28	20220817	7710	33.46	20230103	7.10	N	102120	500	88 억	265939	N	N	2	N	N
15	20230728	110751	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10140	-20	5	-0.20	689097410	67864	27.47	10190	10270	10010	13200	7120	10160	10154.07	1.50	0	-809	10780	10470	9970	9660	9160	10625	9815	89	3040	500	7720	10	1	17780753	1803	14.32	1.37	12	0.38	708.00	7399.00	14150	20220817	-28.34	7710	20230103	31.52	12570	-19.33	20230330	7710	31.52	20230103	14150	-28.34	20220817	7710	31.52	20230103	7.10	N	102120	500	88 억	265939	N	N	2	N	N
16	20230728	100741	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10190	30	2	0.30	469723050	46256	18.73	10190	10270	10010	13200	7120	10160	10154.82	1.50	0	1834	10780	10470	9970	9660	9160	10625	9815	89	3040	500	7720	10	1	17780753	1812	14.39	1.38	12	0.26	708.00	7399.00	14150	20220817	-27.99	7710	20230103	32.17	12570	-18.93	20230330	7710	32.17	20230103	14150	-27.99	20220817	7710	32.17	20230103	7.10	N	102120	500	88 억	265939	N	N	2	N	N
17	20230728	090749	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10200	40	2	0.39	123323400	12156	4.92	10190	10240	10010	13200	7120	10160	10144.70	1.50	0	95	10780	10470	9970	9660	9160	10625	9815	89	3040	500	7720	10	1	17780753	1814	14.41	1.38	12	0.07	708.00	7399.00	14150	20220817	-27.92	7710	20230103	32.30	12570	-18.85	20230330	7710	32.30	20230103	14150	-27.92	20220817	7710	32.30	20230103	7.10	N	102120	500	88 억	265939	N	N	2	N	N
18	20230727	160742	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10160	590	2	6.17	2435912890	243377	63.91	9470	10280	9470	12440	6700	9570	10008.85	0.98	-32357	91247	10483	10026	9773	9316	9063	9900	9190	89	2870	500	7270	10	1	17780753	1807	14.35	1.37	12	1.37	708.00	7399.00	14150	20220817	-28.20	7710	20230103	31.78	12570	-19.17	20230330	7710	31.78	20230103	14150	-28.20	20220817	7710	31.78	20230103	7.14	N	102120	500	88 억	174397	N	N	2	N	N
19	20230727	150744	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10150	580	2	6.06	2289110310	228920	60.11	9470	10280	9470	12440	6700	9570	10000.03	0.98	-32357	82548	10483	10026	9773	9316	9063	9900	9190	89	2870	500	7270	10	1	17780753	1805	14.34	1.37	12	1.29	708.00	7399.00	14150	20220817	-28.27	7710	20230103	31.65	12570	-19.25	20230330	7710	31.65	20230103	14150	-28.27	20220817	7710	31.65	20230103	7.14	N	102120	500	88 억	174397	N	N	44	N	N
20	20230727	140740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10160	590	2	6.17	1929376610	193634	50.85	9470	10200	9470	12440	6700	9570	9964.50	0.98	-32357	69465	10483	10026	9773	9316	9063	9900	9190	89	2870	500	7270	10	1	17780753	1807	14.35	1.37	12	1.09	708.00	7399.00	14150	20220817	-28.20	7710	20230103	31.78	12570	-19.17	20230330	7710	31.78	20230103	14150	-28.20	20220817	7710	31.78	20230103	7.14	N	102120	500	88 억	174397	N	N	44	N	N
21	20230727	130740	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10150	580	2	6.06	1711565460	172155	45.21	9470	10170	9470	12440	6700	9570	9942.49	0.98	-32357	59297	10483	10026	9773	9316	9063	9900	9190	89	2870	500	7270	10	1	17780753	1805	14.34	1.37	12	0.97	708.00	7399.00	14150	20220817	-28.27	7710	20230103	31.65	12570	-19.25	20230330	7710	31.65	20230103	14150	-28.27	20220817	7710	31.65	20230103	7.14	N	102120	500	88 억	174397	N	N	44	N	N
22	20230727	120741	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10020	450	2	4.70	1441004050	145361	38.17	9470	10130	9470	12440	6700	9570	9913.81	0.98	-32357	53207	10483	10026	9773	9316	9063	9900	9190	89	2870	500	7270	10	1	17780753	1782	14.15	1.35	12	0.82	708.00	7399.00	14150	20220817	-29.19	7710	20230103	29.96	12570	-20.29	20230330	7710	29.96	20230103	14150	-29.19	20220817	7710	29.96	20230103	7.14	N	102120	500	88 억	174397	N	N	44	N	N
23	20230727	110744	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10090	520	2	5.43	1237168890	125120	32.86	9470	10090	9470	12440	6700	9570	9888.43	0.98	-32357	48354	10483	10026	9773	9316	9063	9900	9190	89	2870	500	7270	10	1	17780753	1794	14.25	1.36	12	0.70	708.00	7399.00	14150	20220817	-28.69	7710	20230103	30.87	12570	-19.73	20230330	7710	30.87	20230103	14150	-28.69	20220817	7710	30.87	20230103	7.14	N	102120	500	88 억	174397	N	N	44	N	N
24	20230727	100741	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9810	240	2	2.51	706578810	72069	18.93	9470	9940	9470	12440	6700	9570	9804.94	0.98	-32357	6269	10483	10026	9773	9316	9063	9900	9190	89	2870	500	7270	10	1	17780753	1744	13.86	1.33	12	0.41	708.00	7399.00	14150	20220817	-30.67	7710	20230103	27.24	12570	-21.96	20230330	7710	27.24	20230103	14150	-30.67	20220817	7710	27.24	20230103	7.14	N	102120	500	88 억	174397	N	N	44	N	N
25	20230727	090739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9780	210	2	2.19	130589770	13582	3.57	9470	9780	9470	12440	6700	9570	9615.67	0.98	-32357	1142	10483	10026	9773	9316	9063	9900	9190	89	2870	500	7270	10	1	17780753	1739	13.81	1.32	12	0.08	708.00	7399.00	14150	20220817	-30.88	7710	20230103	26.85	12570	-22.20	20230330	7710	26.85	20230103	14150	-30.88	20220817	7710	26.85	20230103	7.14	N	102120	500	88 억	174397	N	N	44	N	N
26	20230726	160738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9570	-580	5	-5.71	3687443670	378416	138.50	10150	10230	9520	13190	7110	10150	9744.74	1.16	0	-29104	10790	10470	10280	9960	9770	10375	9865	89	3040	500	7710	10	1	17780753	1702	13.52	1.29	12	2.13	708.00	7399.00	14150	20220817	-32.37	7710	20230103	24.12	12570	-23.87	20230330	7710	24.12	20230103	14150	-32.37	20220817	7710	24.12	20230103	7.16	N	102120	500	88 억	206754	N	N	44	N	N
27	20230726	150743	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9560	-590	5	-5.81	3511600180	360010	131.76	10150	10230	9540	13190	7110	10150	9754.17	1.16	0	-26546	10790	10470	10280	9960	9770	10375	9865	89	3040	500	7710	10	1	17780753	1700	13.50	1.29	12	2.02	708.00	7399.00	14150	20220817	-32.44	7710	20230103	23.99	12570	-23.95	20230330	7710	23.99	20230103	14150	-32.44	20220817	7710	23.99	20230103	7.16	N	102120	500	88 억	206754	N	N	106	N	N
28	20230726	140737	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9600	-550	5	-5.42	3097388500	316849	115.97	10150	10230	9540	13190	7110	10150	9775.60	1.16	0	-20837	10790	10470	10280	9960	9770	10375	9865	89	3040	500	7710	10	1	17780753	1707	13.56	1.30	12	1.78	708.00	7399.00	14150	20220817	-32.16	7710	20230103	24.51	12570	-23.63	20230330	7710	24.51	20230103	14150	-32.16	20220817	7710	24.51	20230103	7.16	N	102120	500	88 억	206754	N	N	106	N	N
29	20230726	130735	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9600	-550	5	-5.42	2682403930	273695	100.17	10150	10230	9550	13190	7110	10150	9800.70	1.16	0	-17366	10790	10470	10280	9960	9770	10375	9865	89	3040	500	7710	10	1	17780753	1707	13.56	1.30	12	1.54	708.00	7399.00	14150	20220817	-32.16	7710	20230103	24.51	12570	-23.63	20230330	7710	24.51	20230103	14150	-32.16	20220817	7710	24.51	20230103	7.16	N	102120	500	88 억	206754	N	N	106	N	N
30	20230726	120738	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9700	-450	5	-4.43	2208108690	224279	82.08	10150	10230	9550	13190	7110	10150	9845.37	1.16	0	-10126	10790	10470	10280	9960	9770	10375	9865	89	3040	500	7710	10	1	17780753	1725	13.70	1.31	12	1.26	708.00	7399.00	14150	20220817	-31.45	7710	20230103	25.81	12570	-22.83	20230330	7710	25.81	20230103	14150	-31.45	20220817	7710	25.81	20230103	7.16	N	102120	500	88 억	206754	N	N	106	N	N
31	20230726	110732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9650	-500	5	-4.93	1961740640	198782	72.75	10150	10230	9550	13190	7110	10150	9868.80	1.16	0	-7122	10790	10470	10280	9960	9770	10375	9865	89	3040	500	7710	10	1	17780753	1716	13.63	1.30	12	1.12	708.00	7399.00	14150	20220817	-31.80	7710	20230103	25.16	12570	-23.23	20230330	7710	25.16	20230103	14150	-31.80	20220817	7710	25.16	20230103	7.16	N	102120	500	88 억	206754	N	N	106	N	N
32	20230726	100739	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	9840	-310	5	-3.05	1125024810	112600	41.21	10150	10230	9840	13190	7110	10150	9991.34	1.16	0	-3570	10790	10470	10280	9960	9770	10375	9865	89	3040	500	7710	10	1	17780753	1750	13.90	1.33	12	0.63	708.00	7399.00	14150	20220817	-30.46	7710	20230103	27.63	12570	-21.72	20230330	7710	27.63	20230103	14150	-30.46	20220817	7710	27.63	20230103	7.16	N	102120	500	88 억	206754	N	N	106	N	N
33	20230726	090733	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10090	-60	5	-0.59	128800080	12733	4.66	10150	10160	10070	13190	7110	10150	10115.45	1.16	0	-5112	10790	10470	10280	9960	9770	10375	9865	89	3040	500	7710	10	1	17780753	1794	14.25	1.36	12	0.07	708.00	7399.00	14150	20220817	-28.69	7710	20230103	30.87	12570	-19.73	20230330	7710	30.87	20230103	14150	-28.69	20220817	7710	30.87	20230103	7.16	N	102120	500	88 억	206754	N	N	106	N	N
34	20230725	160732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10150	-370	5	-3.52	2788191770	272021	133.35	10540	10600	10090	13670	7370	10520	10250.00	1.38	0	-38790	10773	10646	10503	10376	10233	10575	10305	89	3150	500	7990	10	1	17780753	1805	14.34	1.37	12	1.53	708.00	7399.00	14150	20220817	-28.27	7710	20230103	31.65	12570	-19.25	20230330	7710	31.65	20230103	14150	-28.27	20220817	7710	31.65	20230103	7.06	N	102120	500	88 억	245535	N	N	106	N	N
35	20230725	150725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10140	-380	5	-3.61	2662279830	259587	127.25	10540	10600	10090	13670	7370	10520	10255.82	1.38	0	-36870	10773	10646	10503	10376	10233	10575	10305	89	3150	500	7990	10	1	17780753	1803	14.32	1.37	12	1.46	708.00	7399.00	14150	20220817	-28.34	7710	20230103	31.52	12570	-19.33	20230330	7710	31.52	20230103	14150	-28.34	20220817	7710	31.52	20230103	7.06	N	102120	500	88 억	245535	N	N	0	N	N
36	20230725	140724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10110	-410	5	-3.90	2434490770	237070	116.22	10540	10600	10090	13670	7370	10520	10269.07	1.38	0	-33250	10773	10646	10503	10376	10233	10575	10305	89	3150	500	7990	10	1	17780753	1798	14.28	1.37	12	1.33	708.00	7399.00	14150	20220817	-28.55	7710	20230103	31.13	12570	-19.57	20230330	7710	31.13	20230103	14150	-28.55	20220817	7710	31.13	20230103	7.06	N	102120	500	88 억	245535	N	N	0	N	N
37	20230725	130732	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10140	-380	5	-3.61	2212121670	215108	105.45	10540	10600	10090	13670	7370	10520	10283.77	1.38	0	-32252	10773	10646	10503	10376	10233	10575	10305	89	3150	500	7990	10	1	17780753	1803	14.32	1.37	12	1.21	708.00	7399.00	14150	20220817	-28.34	7710	20230103	31.52	12570	-19.33	20230330	7710	31.52	20230103	14150	-28.34	20220817	7710	31.52	20230103	7.06	N	102120	500	88 억	245535	N	N	0	N	N
38	20230725	120730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10140	-380	5	-3.61	2018980980	196033	96.10	10540	10600	10090	13670	7370	10520	10299.18	1.38	0	-26379	10773	10646	10503	10376	10233	10575	10305	89	3150	500	7990	10	1	17780753	1803	14.32	1.37	12	1.10	708.00	7399.00	14150	20220817	-28.34	7710	20230103	31.52	12570	-19.33	20230330	7710	31.52	20230103	14150	-28.34	20220817	7710	31.52	20230103	7.06	N	102120	500	88 억	245535	N	N	0	N	N
39	20230725	110729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10240	-280	5	-2.66	1261723940	121457	59.54	10540	10600	10230	13670	7370	10520	10388.23	1.38	0	-25705	10773	10646	10503	10376	10233	10575	10305	89	3150	500	7990	10	1	17780753	1821	14.46	1.38	12	0.68	708.00	7399.00	14150	20220817	-27.63	7710	20230103	32.81	12570	-18.54	20230330	7710	32.81	20230103	14150	-27.63	20220817	7710	32.81	20230103	7.06	N	102120	500	88 억	245535	N	N	0	N	N
40	20230725	100728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10440	-80	5	-0.76	593266700	56701	27.80	10540	10600	10390	13670	7370	10520	10463.07	1.38	0	-1431	10773	10646	10503	10376	10233	10575	10305	89	3150	500	7990	10	1	17780753	1856	14.75	1.41	12	0.32	708.00	7399.00	14150	20220817	-26.22	7710	20230103	35.41	12570	-16.95	20230330	7710	35.41	20230103	14150	-26.22	20220817	7710	35.41	20230103	7.06	N	102120	500	88 억	245535	N	N	0	N	N
41	20230725	090728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10420	-100	5	-0.95	137520180	13190	6.47	10540	10540	10390	13670	7370	10520	10426.06	1.38	0	2397	10773	10646	10503	10376	10233	10575	10305	89	3150	500	7990	10	1	17780753	1853	14.72	1.41	12	0.07	708.00	7399.00	14150	20220817	-26.36	7710	20230103	35.15	12570	-17.10	20230330	7710	35.15	20230103	14150	-26.36	20220817	7710	35.15	20230103	7.06	N	102120	500	88 억	245535	N	N	0	N	N
42	20230724	160731	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10520	0	3	0.00	2118260410	202026	95.87	10570	10630	10360	13670	7370	10520	10485.03	1.43	0	-8149	10793	10656	10583	10446	10373	10620	10410	89	3150	500	7990	10	1	17780753	1871	14.86	1.42	12	1.14	708.00	7399.00	14150	20220817	-25.65	7710	20230103	36.45	12570	-16.31	20230330	7710	36.45	20230103	14150	-25.65	20220817	7710	36.45	20230103	7.09	N	102120	500	88 억	254977	N	N	62	N	N
43	20230724	150727	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10510	-10	5	-0.10	1954984060	186485	88.50	10570	10630	10360	13670	7370	10520	10483.32	1.43	0	-11733	10793	10656	10583	10446	10373	10620	10410	89	3150	500	7990	10	1	17780753	1869	14.84	1.42	12	1.05	708.00	7399.00	14150	20220817	-25.72	7710	20230103	36.32	12570	-16.39	20230330	7710	36.32	20230103	14150	-25.72	20220817	7710	36.32	20230103	7.09	N	102120	500	88 억	254977	N	N	62	N	N
44	20230724	140724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10500	-20	5	-0.19	1824881950	174068	82.61	10570	10630	10360	13670	7370	10520	10483.72	1.43	0	-12775	10793	10656	10583	10446	10373	10620	10410	89	3150	500	7990	10	1	17780753	1867	14.83	1.42	12	0.98	708.00	7399.00	14150	20220817	-25.80	7710	20230103	36.19	12570	-16.47	20230330	7710	36.19	20230103	14150	-25.80	20220817	7710	36.19	20230103	7.09	N	102120	500	88 억	254977	N	N	62	N	N
45	20230724	130726	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10450	-70	5	-0.67	1709091710	163010	77.36	10570	10630	10360	13670	7370	10520	10484.57	1.43	0	-13700	10793	10656	10583	10446	10373	10620	10410	89	3150	500	7990	10	1	17780753	1858	14.76	1.41	12	0.92	708.00	7399.00	14150	20220817	-26.15	7710	20230103	35.54	12570	-16.87	20230330	7710	35.54	20230103	14150	-26.15	20220817	7710	35.54	20230103	7.09	N	102120	500	88 억	254977	N	N	62	N	N
46	20230724	120726	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10430	-90	5	-0.86	1441923430	137318	65.17	10570	10630	10390	13670	7370	10520	10500.61	1.43	0	-12226	10793	10656	10583	10446	10373	10620	10410	89	3150	500	7990	10	1	17780753	1855	14.73	1.41	12	0.77	708.00	7399.00	14150	20220817	-26.29	7710	20230103	35.28	12570	-17.02	20230330	7710	35.28	20230103	14150	-26.29	20220817	7710	35.28	20230103	7.09	N	102120	500	88 억	254977	N	N	62	N	N
47	20230724	110730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10480	-40	5	-0.38	1194254430	113602	53.91	10570	10630	10390	13670	7370	10520	10512.61	1.43	0	-13405	10793	10656	10583	10446	10373	10620	10410	89	3150	500	7990	10	1	17780753	1863	14.80	1.42	12	0.64	708.00	7399.00	14150	20220817	-25.94	7710	20230103	35.93	12570	-16.63	20230330	7710	35.93	20230103	14150	-25.94	20220817	7710	35.93	20230103	7.09	N	102120	500	88 억	254977	N	N	62	N	N
48	20230724	100722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10510	-10	5	-0.10	929025780	88427	41.96	10570	10630	10390	13670	7370	10520	10506.12	1.43	0	-11334	10793	10656	10583	10446	10373	10620	10410	89	3150	500	7990	10	1	17780753	1869	14.84	1.42	12	0.50	708.00	7399.00	14150	20220817	-25.72	7710	20230103	36.32	12570	-16.39	20230330	7710	36.32	20230103	14150	-25.72	20220817	7710	36.32	20230103	7.09	N	102120	500	88 억	254977	N	N	62	N	N
49	20230724	090726	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10500	-20	5	-0.19	171047490	16223	7.70	10570	10600	10480	13670	7370	10520	10543.61	1.43	0	-9369	10793	10656	10583	10446	10373	10620	10410	89	3150	500	7990	10	1	17780753	1867	14.83	1.42	12	0.09	708.00	7399.00	14150	20220817	-25.80	7710	20230103	36.19	12570	-16.47	20230330	7710	36.19	20230103	14150	-25.80	20220817	7710	36.19	20230103	7.09	N	102120	500	88 억	254977	N	N	62	N	N
50	20230721	160719	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10520	-470	5	-4.28	2221410830	209814	74.08	10720	10720	10510	14280	7700	10990	10588.24	1.67	0	-41099	11343	11166	10953	10776	10563	11060	10670	89	3290	500	8350	10	1	17780753	1871	14.86	1.42	12	1.18	708.00	7399.00	14150	20220817	-25.65	7710	20230103	36.45	12570	-16.31	20230330	7710	36.45	20230103	14150	-25.65	20220817	7710	36.45	20230103	6.89	N	102120	500	88 억	296785	N	N	62	N	N
51	20230721	150722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10520	-470	5	-4.28	2043173620	192870	68.10	10720	10720	10510	14280	7700	10990	10593.53	1.67	0	-38934	11343	11166	10953	10776	10563	11060	10670	89	3290	500	8350	10	1	17780753	1871	14.86	1.42	12	1.08	708.00	7399.00	14150	20220817	-25.65	7710	20230103	36.45	12570	-16.31	20230330	7710	36.45	20230103	14150	-25.65	20220817	7710	36.45	20230103	6.89	N	102120	500	88 억	296785	N	N	25	N	N
52	20230721	140719	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10550	-440	5	-4.00	1818366620	171513	60.56	10720	10720	10530	14280	7700	10990	10601.92	1.67	0	-37254	11343	11166	10953	10776	10563	11060	10670	89	3290	500	8350	10	1	17780753	1876	14.90	1.43	12	0.96	708.00	7399.00	14150	20220817	-25.44	7710	20230103	36.84	12570	-16.07	20230330	7710	36.84	20230103	14150	-25.44	20220817	7710	36.84	20230103	6.89	N	102120	500	88 억	296785	N	N	25	N	N
53	20230721	130722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10600	-390	5	-3.55	1693665770	159687	56.38	10720	10720	10530	14280	7700	10990	10606.16	1.67	0	-35990	11343	11166	10953	10776	10563	11060	10670	89	3290	500	8350	10	1	17780753	1885	14.97	1.43	12	0.90	708.00	7399.00	14150	20220817	-25.09	7710	20230103	37.48	12570	-15.67	20230330	7710	37.48	20230103	14150	-25.09	20220817	7710	37.48	20230103	6.89	N	102120	500	88 억	296785	N	N	25	N	N
54	20230721	120730	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10600	-390	5	-3.55	1339302010	126129	44.53	10720	10720	10540	14280	7700	10990	10618.51	1.67	0	-23524	11343	11166	10953	10776	10563	11060	10670	89	3290	500	8350	10	1	17780753	1885	14.97	1.43	12	0.71	708.00	7399.00	14150	20220817	-25.09	7710	20230103	37.48	12570	-15.67	20230330	7710	37.48	20230103	14150	-25.09	20220817	7710	37.48	20230103	6.89	N	102120	500	88 억	296785	N	N	25	N	N
55	20230721	110725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10590	-400	5	-3.64	1145223180	107797	38.06	10720	10720	10540	14280	7700	10990	10623.89	1.67	0	-21455	11343	11166	10953	10776	10563	11060	10670	89	3290	500	8350	10	1	17780753	1883	14.96	1.43	12	0.61	708.00	7399.00	14150	20220817	-25.16	7710	20230103	37.35	12570	-15.75	20230330	7710	37.35	20230103	14150	-25.16	20220817	7710	37.35	20230103	6.89	N	102120	500	88 억	296785	N	N	25	N	N
56	20230721	100725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10640	-350	5	-3.18	848556470	79854	28.19	10720	10720	10540	14280	7700	10990	10626.35	1.67	0	-14420	11343	11166	10953	10776	10563	11060	10670	89	3290	500	8350	10	1	17780753	1892	15.03	1.44	12	0.45	708.00	7399.00	14150	20220817	-24.81	7710	20230103	38.00	12570	-15.35	20230330	7710	38.00	20230103	14150	-24.81	20220817	7710	38.00	20230103	6.89	N	102120	500	88 억	296785	N	N	25	N	N
57	20230721	090724	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10600	-390	5	-3.55	339667070	31926	11.27	10720	10720	10540	14280	7700	10990	10639.20	1.67	0	-7820	11343	11166	10953	10776	10563	11060	10670	89	3290	500	8350	10	1	17780753	1885	14.97	1.43	12	0.18	708.00	7399.00	14150	20220817	-25.09	7710	20230103	37.48	12570	-15.67	20230330	7710	37.48	20230103	14150	-25.09	20220817	7710	37.48	20230103	6.89	N	102120	500	88 억	296785	N	N	25	N	N
58	20230720	160718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10990	-130	5	-1.17	3058815290	280301	28.53	11120	11130	10740	14450	7790	11120	10912.35	1.69	0	-3577	11620	11370	11090	10840	10560	11495	10965	89	3330	500	8450	10	1	17780753	1954	15.52	1.49	12	1.58	708.00	7399.00	14150	20220817	-22.33	7710	20230103	42.54	12570	-12.57	20230330	7710	42.54	20230103	14150	-22.33	20220817	7710	42.54	20230103	6.89	N	102120	500	88 억	301064	N	N	25	N	N
59	20230720	150718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10970	-150	5	-1.35	2906229130	266371	27.11	11120	11130	10740	14450	7790	11120	10910.35	1.69	0	-5081	11620	11370	11090	10840	10560	11495	10965	89	3330	500	8450	10	1	17780753	1951	15.49	1.48	12	1.50	708.00	7399.00	14150	20220817	-22.47	7710	20230103	42.28	12570	-12.73	20230330	7710	42.28	20230103	14150	-22.47	20220817	7710	42.28	20230103	6.89	N	102120	500	88 억	301064	N	N	0	N	N
60	20230720	140717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11090	-30	5	-0.27	2654056240	243444	24.78	11120	11130	10740	14450	7790	11120	10902.00	1.69	0	-9449	11620	11370	11090	10840	10560	11495	10965	89	3330	500	8450	10	1	17780753	1972	15.66	1.50	12	1.37	708.00	7399.00	14150	20220817	-21.63	7710	20230103	43.84	12570	-11.77	20230330	7710	43.84	20230103	14150	-21.63	20220817	7710	43.84	20230103	6.89	N	102120	500	88 억	301064	N	N	0	N	N
61	20230720	130717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10890	-230	5	-2.07	2182373530	200472	20.41	11120	11130	10740	14450	7790	11120	10886.01	1.69	0	-21032	11620	11370	11090	10840	10560	11495	10965	89	3330	500	8450	10	1	17780753	1936	15.38	1.47	12	1.13	708.00	7399.00	14150	20220817	-23.04	7710	20230103	41.25	12570	-13.37	20230330	7710	41.25	20230103	14150	-23.04	20220817	7710	41.25	20230103	6.89	N	102120	500	88 억	301064	N	N	0	N	N
62	20230720	120722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10850	-270	5	-2.43	1966067060	180570	18.38	11120	11130	10740	14450	7790	11120	10887.94	1.69	0	-27639	11620	11370	11090	10840	10560	11495	10965	89	3330	500	8450	10	1	17780753	1929	15.32	1.47	12	1.02	708.00	7399.00	14150	20220817	-23.32	7710	20230103	40.73	12570	-13.68	20230330	7710	40.73	20230103	14150	-23.32	20220817	7710	40.73	20230103	6.89	N	102120	500	88 억	301064	N	N	0	N	N
63	20230720	110720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10930	-190	5	-1.71	1771746110	162739	16.57	11120	11130	10740	14450	7790	11120	10886.84	1.69	0	-20249	11620	11370	11090	10840	10560	11495	10965	89	3330	500	8450	10	1	17780753	1943	15.44	1.48	12	0.92	708.00	7399.00	14150	20220817	-22.76	7710	20230103	41.76	12570	-13.05	20230330	7710	41.76	20230103	14150	-22.76	20220817	7710	41.76	20230103	6.89	N	102120	500	88 억	301064	N	N	0	N	N
64	20230720	100713	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10830	-290	5	-2.61	1363719450	125350	12.76	11120	11130	10740	14450	7790	11120	10879.02	1.69	0	-22937	11620	11370	11090	10840	10560	11495	10965	89	3330	500	8450	10	1	17780753	1926	15.30	1.46	12	0.70	708.00	7399.00	14150	20220817	-23.46	7710	20230103	40.47	12570	-13.84	20230330	7710	40.47	20230103	14150	-23.46	20220817	7710	40.47	20230103	6.89	N	102120	500	88 억	301064	N	N	0	N	N
65	20230720	090713	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10910	-210	5	-1.89	344825070	31351	3.19	11120	11130	10880	14450	7790	11120	10998.31	1.69	0	503	11620	11370	11090	10840	10560	11495	10965	89	3330	500	8450	10	1	17780753	1940	15.41	1.47	12	0.18	708.00	7399.00	14150	20220817	-22.90	7710	20230103	41.50	12570	-13.21	20230330	7710	41.50	20230103	14150	-22.90	20220817	7710	41.50	20230103	6.89	N	102120	500	88 억	301064	N	N	0	N	N
66	20230719	160727	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11120	240	2	2.21	10835312340	975792	429.66	10970	11340	10810	14140	7620	10880	11104.09	2.45	0	-135085	11233	11056	10903	10726	10573	10980	10650	89	3260	500	8260	10	1	17780753	1977	15.71	1.50	12	5.49	708.00	7399.00	14150	20220817	-21.41	7710	20230103	44.23	12570	-11.54	20230330	7710	44.23	20230103	14150	-21.41	20220817	7710	44.23	20230103	6.80	N	102120	500	88 억	435242	N	N	0	N	N
67	20230719	150728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11140	260	2	2.39	10488426030	944625	415.93	10970	11340	10810	14140	7620	10880	11103.28	2.45	0	-133365	11233	11056	10903	10726	10573	10980	10650	89	3260	500	8260	10	1	17780753	1981	15.73	1.51	12	5.31	708.00	7399.00	14150	20220817	-21.27	7710	20230103	44.49	12570	-11.38	20230330	7710	44.49	20230103	14150	-21.27	20220817	7710	44.49	20230103	6.80	N	102120	500	88 억	435242	N	N	0	N	N
68	20230719	140728	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11040	160	2	1.47	9679751570	871747	383.84	10970	11340	10810	14140	7620	10880	11103.87	2.45	0	-138794	11233	11056	10903	10726	10573	10980	10650	89	3260	500	8260	10	1	17780753	1963	15.59	1.49	12	4.90	708.00	7399.00	14150	20220817	-21.98	7710	20230103	43.19	12570	-12.17	20230330	7710	43.19	20230103	14150	-21.98	20220817	7710	43.19	20230103	6.80	N	102120	500	88 억	435242	N	N	0	N	N
69	20230719	130721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11090	210	2	1.93	4707041060	427676	188.31	10970	11140	10810	14140	7620	10880	11006.11	2.45	0	-58744	11233	11056	10903	10726	10573	10980	10650	89	3260	500	8260	10	1	17780753	1972	15.66	1.50	12	2.41	708.00	7399.00	14150	20220817	-21.63	7710	20230103	43.84	12570	-11.77	20230330	7710	43.84	20230103	14150	-21.63	20220817	7710	43.84	20230103	6.80	N	102120	500	88 억	435242	N	N	0	N	N
70	20230719	120729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11050	170	2	1.56	3705265640	337165	148.46	10970	11140	10810	14140	7620	10880	10989.49	2.45	0	-68999	11233	11056	10903	10726	10573	10980	10650	89	3260	500	8260	10	1	17780753	1965	15.61	1.49	12	1.90	708.00	7399.00	14150	20220817	-21.91	7710	20230103	43.32	12570	-12.09	20230330	7710	43.32	20230103	14150	-21.91	20220817	7710	43.32	20230103	6.80	N	102120	500	88 억	435242	N	N	0	N	N
71	20230719	110729	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10940	60	2	0.55	2631336530	239863	105.62	10970	11140	10810	14140	7620	10880	10970.18	2.45	0	-68663	11233	11056	10903	10726	10573	10980	10650	89	3260	500	8260	10	1	17780753	1945	15.45	1.48	12	1.35	708.00	7399.00	14150	20220817	-22.69	7710	20230103	41.89	12570	-12.97	20230330	7710	41.89	20230103	14150	-22.69	20220817	7710	41.89	20230103	6.80	N	102120	500	88 억	435242	N	N	0	N	N
72	20230719	100723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10920	40	2	0.37	1527938770	139066	61.23	10970	11140	10850	14140	7620	10880	10987.19	2.45	0	-38165	11233	11056	10903	10726	10573	10980	10650	89	3260	500	8260	10	1	17780753	1942	15.42	1.48	12	0.78	708.00	7399.00	14150	20220817	-22.83	7710	20230103	41.63	12570	-13.13	20230330	7710	41.63	20230103	14150	-22.83	20220817	7710	41.63	20230103	6.80	N	102120	500	88 억	435242	N	N	0	N	N
73	20230719	090723	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10970	90	2	0.83	244837810	22262	9.80	10970	11130	10920	14140	7620	10880	10998.30	2.45	0	-5206	11233	11056	10903	10726	10573	10980	10650	89	3260	500	8260	10	1	17780753	1951	15.49	1.48	12	0.13	708.00	7399.00	14150	20220817	-22.47	7710	20230103	42.28	12570	-12.73	20230330	7710	42.28	20230103	14150	-22.47	20220817	7710	42.28	20230103	6.80	N	102120	500	88 억	435242	N	N	0	N	N
74	20230718	160722	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10880	-70	5	-0.64	2459766060	226491	43.85	10960	11080	10750	14230	7670	10950	10860.18	2.45	0	-353	11523	11236	10933	10646	10343	11380	10790	89	3280	500	8320	10	1	17780753	1935	15.37	1.47	12	1.27	708.00	7399.00	14150	20220817	-23.11	7710	20230103	41.12	12570	-13.44	20230330	7710	41.12	20230103	14150	-23.11	20220817	7710	41.12	20230103	6.79	N	102120	500	88 억	435887	N	N	513	N	N
75	20230718	150721	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10820	-130	5	-1.19	2360529060	217364	42.08	10960	11080	10750	14230	7670	10950	10859.66	2.45	0	-3149	11523	11236	10933	10646	10343	11380	10790	89	3280	500	8320	10	1	17780753	1924	15.28	1.46	12	1.22	708.00	7399.00	14150	20220817	-23.53	7710	20230103	40.34	12570	-13.92	20230330	7710	40.34	20230103	14150	-23.53	20220817	7710	40.34	20230103	6.79	N	102120	500	88 억	435887	N	N	513	N	N
76	20230718	140718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10840	-110	5	-1.00	2205807710	203091	39.32	10960	11080	10750	14230	7670	10950	10861.03	2.45	0	-5660	11523	11236	10933	10646	10343	11380	10790	89	3280	500	8320	10	1	17780753	1927	15.31	1.47	12	1.14	708.00	7399.00	14150	20220817	-23.39	7710	20230103	40.60	12570	-13.76	20230330	7710	40.60	20230103	14150	-23.39	20220817	7710	40.60	20230103	6.79	N	102120	500	88 억	435887	N	N	513	N	N
77	20230718	130719	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10810	-140	5	-1.28	2045114450	188238	36.45	10960	11080	10750	14230	7670	10950	10864.36	2.45	0	-4021	11523	11236	10933	10646	10343	11380	10790	89	3280	500	8320	10	1	17780753	1922	15.27	1.46	12	1.06	708.00	7399.00	14150	20220817	-23.60	7710	20230103	40.21	12570	-14.00	20230330	7710	40.21	20230103	14150	-23.60	20220817	7710	40.21	20230103	6.79	N	102120	500	88 억	435887	N	N	513	N	N
78	20230718	120725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10800	-150	5	-1.37	1799918280	165482	32.04	10960	11080	10770	14230	7670	10950	10876.67	2.45	0	743	11523	11236	10933	10646	10343	11380	10790	89	3280	500	8320	10	1	17780753	1920	15.25	1.46	12	0.93	708.00	7399.00	14150	20220817	-23.67	7710	20230103	40.08	12570	-14.08	20230330	7710	40.08	20230103	14150	-23.67	20220817	7710	40.08	20230103	6.79	N	102120	500	88 억	435887	N	N	513	N	N
79	20230718	110725	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10840	-110	5	-1.00	1586624230	145751	28.22	10960	11080	10780	14230	7670	10950	10885.70	2.45	0	6954	11523	11236	10933	10646	10343	11380	10790	89	3280	500	8320	10	1	17780753	1927	15.31	1.47	12	0.82	708.00	7399.00	14150	20220817	-23.39	7710	20230103	40.60	12570	-13.76	20230330	7710	40.60	20230103	14150	-23.39	20220817	7710	40.60	20230103	6.79	N	102120	500	88 억	435887	N	N	513	N	N
80	20230718	100717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10900	-50	5	-0.46	1283823360	118031	22.85	10960	11080	10780	14230	7670	10950	10876.79	2.45	0	7713	11523	11236	10933	10646	10343	11380	10790	89	3280	500	8320	10	1	17780753	1938	15.40	1.47	12	0.66	708.00	7399.00	14150	20220817	-22.97	7710	20230103	41.37	12570	-13.29	20230330	7710	41.37	20230103	14150	-22.97	20220817	7710	41.37	20230103	6.79	N	102120	500	88 억	435887	N	N	513	N	N
81	20230718	090716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10920	-30	5	-0.27	199747780	18207	3.53	10960	11080	10900	14230	7670	10950	10971.33	2.45	0	-7298	11523	11236	10933	10646	10343	11380	10790	89	3280	500	8320	10	1	17780753	1942	15.42	1.48	12	0.10	708.00	7399.00	14150	20220817	-22.83	7710	20230103	41.63	12570	-13.13	20230330	7710	41.63	20230103	14150	-22.83	20220817	7710	41.63	20230103	6.79	N	102120	500	88 억	435887	N	N	513	N	N
82	20230717	160718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10950	220	2	2.05	5670246550	514271	140.11	10730	11220	10630	13940	7520	10730	11026.04	1.98	0	86638	11163	10946	10783	10566	10403	10920	10540	89	3210	500	8150	10	1	17780753	1947	15.47	1.48	12	2.89	708.00	7399.00	14150	20220817	-22.61	7710	20230103	42.02	12570	-12.89	20230330	7710	42.02	20230103	14150	-22.61	20220817	7710	42.02	20230103	6.85	N	102120	500	88 억	351387	N	N	513	N	N
83	20230717	150715	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10910	180	2	1.68	5518322310	500370	136.32	10730	11220	10630	13940	7520	10730	11028.71	1.98	0	83750	11163	10946	10783	10566	10403	10920	10540	89	3210	500	8150	10	1	17780753	1940	15.41	1.47	12	2.81	708.00	7399.00	14150	20220817	-22.90	7710	20230103	41.50	12570	-13.21	20230330	7710	41.50	20230103	14150	-22.90	20220817	7710	41.50	20230103	6.85	N	102120	500	88 억	351387	N	N	5244	N	N
84	20230717	140717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10930	200	2	1.86	5221357340	473189	128.92	10730	11220	10630	13940	7520	10730	11034.65	1.98	0	85834	11163	10946	10783	10566	10403	10920	10540	89	3210	500	8150	10	1	17780753	1943	15.44	1.48	12	2.66	708.00	7399.00	14150	20220817	-22.76	7710	20230103	41.76	12570	-13.05	20230330	7710	41.76	20230103	14150	-22.76	20220817	7710	41.76	20230103	6.85	N	102120	500	88 억	351387	N	N	5244	N	N
85	20230717	130712	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11040	310	2	2.89	4991230340	452176	123.19	10730	11220	10630	13940	7520	10730	11038.51	1.98	0	90050	11163	10946	10783	10566	10403	10920	10540	89	3210	500	8150	10	1	17780753	1963	15.59	1.49	12	2.54	708.00	7399.00	14150	20220817	-21.98	7710	20230103	43.19	12570	-12.17	20230330	7710	43.19	20230103	14150	-21.98	20220817	7710	43.19	20230103	6.85	N	102120	500	88 억	351387	N	N	5244	N	N
86	20230717	120720	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11040	310	2	2.89	4636073490	419894	114.40	10730	11220	10630	13940	7520	10730	11041.34	1.98	0	95776	11163	10946	10783	10566	10403	10920	10540	89	3210	500	8150	10	1	17780753	1963	15.59	1.49	12	2.36	708.00	7399.00	14150	20220817	-21.98	7710	20230103	43.19	12570	-12.17	20230330	7710	43.19	20230103	14150	-21.98	20220817	7710	43.19	20230103	6.85	N	102120	500	88 억	351387	N	N	5244	N	N
87	20230717	110711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11050	320	2	2.98	4203419850	380784	103.74	10730	11220	10630	13940	7520	10730	11039.16	1.98	0	92050	11163	10946	10783	10566	10403	10920	10540	89	3210	500	8150	10	1	17780753	1965	15.61	1.49	12	2.14	708.00	7399.00	14150	20220817	-21.91	7710	20230103	43.32	12570	-12.09	20230330	7710	43.32	20230103	14150	-21.91	20220817	7710	43.32	20230103	6.85	N	102120	500	88 억	351387	N	N	5244	N	N
88	20230717	100712	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11090	360	2	3.36	3082130070	279966	76.28	10730	11220	10630	13940	7520	10730	11009.32	1.98	0	85668	11163	10946	10783	10566	10403	10920	10540	89	3210	500	8150	10	1	17780753	1972	15.66	1.50	12	1.57	708.00	7399.00	14150	20220817	-21.63	7710	20230103	43.84	12570	-11.77	20230330	7710	43.84	20230103	14150	-21.63	20220817	7710	43.84	20230103	6.85	N	102120	500	88 억	351387	N	N	5244	N	N
89	20230717	090711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10650	-80	5	-0.75	293649660	27420	7.47	10730	10760	10650	13940	7520	10730	10709.03	1.98	0	-9389	11163	10946	10783	10566	10403	10920	10540	89	3210	500	8150	10	1	17780753	1894	15.04	1.44	12	0.15	708.00	7399.00	14150	20220817	-24.73	7710	20230103	38.13	12570	-15.27	20230330	7710	38.13	20230103	14150	-24.73	20220817	7710	38.13	20230103	6.85	N	102120	500	88 억	351387	N	N	5244	N	N
90	20230714	160711	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10730	20	2	0.19	3945253310	363998	89.20	10730	11000	10620	13920	7500	10710	10839.05	1.81	0	30834	11130	10920	10640	10430	10150	11025	10535	89	3210	500	8130	10	1	17780753	1908	15.16	1.45	12	2.05	708.00	7399.00	14150	20220817	-24.17	7710	20230103	39.17	12570	-14.64	20230330	7710	39.17	20230103	14150	-24.17	20220817	7710	39.17	20230103	6.88	N	102120	500	88 억	321676	N	N	5244	N	N
91	20230714	150715	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10710	0	3	0.00	3831628690	353409	86.61	10730	11000	10620	13920	7500	10710	10841.94	1.81	0	30149	11130	10920	10640	10430	10150	11025	10535	89	3210	500	8130	10	1	17780753	1904	15.13	1.45	12	1.99	708.00	7399.00	14150	20220817	-24.31	7710	20230103	38.91	12570	-14.80	20230330	7710	38.91	20230103	14150	-24.31	20220817	7710	38.91	20230103	6.88	N	102120	500	88 억	321676	N	N	3712	N	N
92	20230714	140718	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10730	20	2	0.19	3471409900	319647	78.33	10730	11000	10670	13920	7500	10710	10860.17	1.81	0	32697	11130	10920	10640	10430	10150	11025	10535	89	3210	500	8130	10	1	17780753	1908	15.16	1.45	12	1.80	708.00	7399.00	14150	20220817	-24.17	7710	20230103	39.17	12570	-14.64	20230330	7710	39.17	20230103	14150	-24.17	20220817	7710	39.17	20230103	6.88	N	102120	500	88 억	321676	N	N	3712	N	N
93	20230714	130708	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10770	60	2	0.56	3227963590	296957	72.77	10730	11000	10670	13920	7500	10710	10870.18	1.81	0	32068	11130	10920	10640	10430	10150	11025	10535	89	3210	500	8130	10	1	17780753	1915	15.21	1.46	12	1.67	708.00	7399.00	14150	20220817	-23.89	7710	20230103	39.69	12570	-14.32	20230330	7710	39.69	20230103	14150	-23.89	20220817	7710	39.69	20230103	6.88	N	102120	500	88 억	321676	N	N	3712	N	N
94	20230714	120710	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10870	160	2	1.49	2912752440	267780	65.62	10730	11000	10670	13920	7500	10710	10877.46	1.81	0	34006	11130	10920	10640	10430	10150	11025	10535	89	3210	500	8130	10	1	17780753	1933	15.35	1.47	12	1.51	708.00	7399.00	14150	20220817	-23.18	7710	20230103	40.99	12570	-13.52	20230330	7710	40.99	20230103	14150	-23.18	20220817	7710	40.99	20230103	6.88	N	102120	500	88 억	321676	N	N	3712	N	N
95	20230714	110716	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10970	260	2	2.43	2281796490	210068	51.48	10730	11000	10670	13920	7500	10710	10862.24	1.81	0	29666	11130	10920	10640	10430	10150	11025	10535	89	3210	500	8130	10	1	17780753	1951	15.49	1.48	12	1.18	708.00	7399.00	14150	20220817	-22.47	7710	20230103	42.28	12570	-12.73	20230330	7710	42.28	20230103	14150	-22.47	20220817	7710	42.28	20230103	6.88	N	102120	500	88 억	321676	N	N	3712	N	N
96	20230714	100717	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10710	0	3	0.00	1163672950	107662	26.38	10730	10950	10670	13920	7500	10710	10808.65	1.81	0	5840	11130	10920	10640	10430	10150	11025	10535	89	3210	500	8130	10	1	17780753	1904	15.13	1.45	12	0.61	708.00	7399.00	14150	20220817	-24.31	7710	20230103	38.91	12570	-14.80	20230330	7710	38.91	20230103	14150	-24.31	20220817	7710	38.91	20230103	6.88	N	102120	500	88 억	321676	N	N	3712	N	N
97	20230714	090714	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10850	140	2	1.31	298666730	27548	6.75	10730	10950	10730	13920	7500	10710	10842.08	1.81	0	1100	11130	10920	10640	10430	10150	11025	10535	89	3210	500	8130	10	1	17780753	1929	15.32	1.47	12	0.15	708.00	7399.00	14150	20220817	-23.32	7710	20230103	40.73	12570	-13.68	20230330	7710	40.73	20230103	14150	-23.32	20220817	7710	40.73	20230103	6.88	N	102120	500	88 억	321676	N	N	3712	N	N
98	20230713	160710	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10710	390	2	3.78	4320395910	406116	477.11	10360	10850	10360	13410	7230	10320	10638.26	1.47	0	57904	10480	10400	10270	10190	10060	10440	10230	89	3090	500	7840	10	1	17780753	1904	15.13	1.45	12	2.28	708.00	7399.00	14150	20220817	-24.31	7710	20230103	38.91	12570	-14.80	20230330	7710	38.91	20230103	14150	-24.31	20220817	7710	38.91	20230103	6.92	N	102120	500	88 억	261366	N	N	3712	N	N
99	20230713	150706	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10740	420	2	4.07	4082061690	383863	450.97	10360	10850	10360	13410	7230	10320	10634.16	1.47	0	51675	10480	10400	10270	10190	10060	10440	10230	89	3090	500	7840	10	1	17780753	1910	15.17	1.45	12	2.16	708.00	7399.00	14150	20220817	-24.10	7710	20230103	39.30	12570	-14.56	20230330	7710	39.30	20230103	14150	-24.10	20220817	7710	39.30	20230103	6.92	N	102120	500	88 억	261366	N	N	224	N	N
100	20230713	140705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10720	400	2	3.88	3747236660	352607	414.25	10360	10850	10360	13410	7230	10320	10627.23	1.47	0	48343	10480	10400	10270	10190	10060	10440	10230	89	3090	500	7840	10	1	17780753	1906	15.14	1.45	12	1.98	708.00	7399.00	14150	20220817	-24.24	7710	20230103	39.04	12570	-14.72	20230330	7710	39.04	20230103	14150	-24.24	20220817	7710	39.04	20230103	6.92	N	102120	500	88 억	261366	N	N	224	N	N
101	20230713	130709	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10770	450	2	4.36	3135032380	295700	347.39	10360	10850	10360	13410	7230	10320	10602.07	1.47	0	36236	10480	10400	10270	10190	10060	10440	10230	89	3090	500	7840	10	1	17780753	1915	15.21	1.46	12	1.66	708.00	7399.00	14150	20220817	-23.89	7710	20230103	39.69	12570	-14.32	20230330	7710	39.69	20230103	14150	-23.89	20220817	7710	39.69	20230103	6.92	N	102120	500	88 억	261366	N	N	224	N	N
102	20230713	120704	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10720	400	2	3.88	1698270040	161477	189.71	10360	10770	10360	13410	7230	10320	10517.10	1.47	0	26265	10480	10400	10270	10190	10060	10440	10230	89	3090	500	7840	10	1	17780753	1906	15.14	1.45	12	0.91	708.00	7399.00	14150	20220817	-24.24	7710	20230103	39.04	12570	-14.72	20230330	7710	39.04	20230103	14150	-24.24	20220817	7710	39.04	20230103	6.92	N	102120	500	88 억	261366	N	N	224	N	N
103	20230713	110709	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10490	170	2	1.65	996664920	95369	112.04	10360	10540	10360	13410	7230	10320	10450.62	1.47	0	10276	10480	10400	10270	10190	10060	10440	10230	89	3090	500	7840	10	1	17780753	1865	14.82	1.42	12	0.54	708.00	7399.00	14150	20220817	-25.87	7710	20230103	36.06	12570	-16.55	20230330	7710	36.06	20230103	14150	-25.87	20220817	7710	36.06	20230103	6.92	N	102120	500	88 억	261366	N	N	224	N	N
104	20230713	100705	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10420	100	2	0.97	666354130	63758	74.90	10360	10540	10360	13410	7230	10320	10451.30	1.47	0	12732	10480	10400	10270	10190	10060	10440	10230	89	3090	500	7840	10	1	17780753	1853	14.72	1.41	12	0.36	708.00	7399.00	14150	20220817	-26.36	7710	20230103	35.15	12570	-17.10	20230330	7710	35.15	20230103	14150	-26.36	20220817	7710	35.15	20230103	6.92	N	102120	500	88 억	261366	N	N	224	N	N
105	20230713	090646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10390	70	2	0.68	115479010	11113	13.06	10360	10440	10360	13410	7230	10320	10391.34	1.47	0	1741	10480	10400	10270	10190	10060	10440	10230	89	3090	500	7840	10	1	17780753	1847	14.68	1.40	12	0.06	708.00	7399.00	14150	20220817	-26.57	7710	20230103	34.76	12570	-17.34	20230330	7710	34.76	20230103	14150	-26.57	20220817	7710	34.76	20230103	6.92	N	102120	500	88 억	261366	N	N	224	N	N
106	20230712	160703	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10320	170	2	1.67	870589540	84742	91.83	10160	10350	10140	13190	7110	10150	10273.10	1.42	0	7309	10256	10202	10116	10062	9976	10230	10090	89	3040	500	7710	10	1	17780753	1835	14.58	1.39	12	0.48	708.00	7399.00	14150	20220817	-27.07	7710	20230103	33.85	12570	-17.90	20230330	7710	33.85	20230103	14150	-27.07	20220817	7710	33.85	20230103	6.97	N	102120	500	88 억	252534	N	N	224	N	N
107	20230712	150658	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10300	150	2	1.48	804829260	78362	84.92	10160	10350	10140	13190	7110	10150	10270.66	1.42	0	6198	10256	10202	10116	10062	9976	10230	10090	89	3040	500	7710	10	1	17780753	1831	14.55	1.39	12	0.44	708.00	7399.00	14150	20220817	-27.21	7710	20230103	33.59	12570	-18.06	20230330	7710	33.59	20230103	14150	-27.21	20220817	7710	33.59	20230103	6.97	N	102120	500	88 억	252534	N	N	0	N	N
108	20230712	140657	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10300	150	2	1.48	755974730	73615	79.77	10160	10350	10140	13190	7110	10150	10269.30	1.42	0	6359	10256	10202	10116	10062	9976	10230	10090	89	3040	500	7710	10	1	17780753	1831	14.55	1.39	12	0.41	708.00	7399.00	14150	20220817	-27.21	7710	20230103	33.59	12570	-18.06	20230330	7710	33.59	20230103	14150	-27.21	20220817	7710	33.59	20230103	6.97	N	102120	500	88 억	252534	N	N	0	N	N
109	20230712	130659	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10300	150	2	1.48	684054900	66643	72.22	10160	10350	10140	13190	7110	10150	10264.47	1.42	0	8399	10256	10202	10116	10062	9976	10230	10090	89	3040	500	7710	10	1	17780753	1831	14.55	1.39	12	0.37	708.00	7399.00	14150	20220817	-27.21	7710	20230103	33.59	12570	-18.06	20230330	7710	33.59	20230103	14150	-27.21	20220817	7710	33.59	20230103	6.97	N	102120	500	88 억	252534	N	N	0	N	N
110	20230712	120701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10280	130	2	1.28	483641810	47208	51.16	10160	10310	10140	13190	7110	10150	10244.91	1.42	0	5133	10256	10202	10116	10062	9976	10230	10090	89	3040	500	7710	10	1	17780753	1828	14.52	1.39	12	0.27	708.00	7399.00	14150	20220817	-27.35	7710	20230103	33.33	12570	-18.22	20230330	7710	33.33	20230103	14150	-27.35	20220817	7710	33.33	20230103	6.97	N	102120	500	88 억	252534	N	N	0	N	N
111	20230712	110700	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10260	110	2	1.08	406140780	39658	42.97	10160	10310	10140	13190	7110	10150	10241.08	1.42	0	4755	10256	10202	10116	10062	9976	10230	10090	89	3040	500	7710	10	1	17780753	1824	14.49	1.39	12	0.22	708.00	7399.00	14150	20220817	-27.49	7710	20230103	33.07	12570	-18.38	20230330	7710	33.07	20230103	14150	-27.49	20220817	7710	33.07	20230103	6.97	N	102120	500	88 억	252534	N	N	0	N	N
112	20230712	100701	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10220	70	2	0.69	288622060	28185	30.54	10160	10310	10140	13190	7110	10150	10240.27	1.42	0	1362	10256	10202	10116	10062	9976	10230	10090	89	3040	500	7710	10	1	17780753	1817	14.44	1.38	12	0.16	708.00	7399.00	14150	20220817	-27.77	7710	20230103	32.56	12570	-18.70	20230330	7710	32.56	20230103	14150	-27.77	20220817	7710	32.56	20230103	6.97	N	102120	500	88 억	252534	N	N	0	N	N
113	20230712	090702	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10190	40	2	0.39	36425000	3581	3.88	10160	10210	10140	13190	7110	10150	10171.74	1.42	0	1723	10256	10202	10116	10062	9976	10230	10090	89	3040	500	7710	10	1	17780753	1812	14.39	1.38	12	0.02	708.00	7399.00	14150	20220817	-27.99	7710	20230103	32.17	12570	-18.93	20230330	7710	32.17	20230103	14150	-27.99	20220817	7710	32.17	20230103	6.97	N	102120	500	88 억	252534	N	N	0	N	N
114	20230711	160651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10150	150	2	1.50	915070100	90502	51.38	10030	10170	10030	13000	7000	10000	10110.78	1.39	0	4659	10386	10192	10096	9902	9806	10145	9855	89	3000	500	7600	10	1	17780753	1805	14.34	1.37	12	0.51	708.00	7399.00	14150	20220817	-28.27	7710	20230103	31.65	12570	-19.25	20230330	7710	31.65	20230103	14150	-28.27	20220817	7710	31.65	20230103	7.07	N	102120	500	88 억	247388	N	N	0	N	N
115	20230711	150650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10140	140	2	1.40	841257640	83224	47.25	10030	10170	10030	13000	7000	10000	10108.35	1.39	0	2888	10386	10192	10096	9902	9806	10145	9855	89	3000	500	7600	10	1	17780753	1803	14.32	1.37	12	0.47	708.00	7399.00	14150	20220817	-28.34	7710	20230103	31.52	12570	-19.33	20230330	7710	31.52	20230103	14150	-28.34	20220817	7710	31.52	20230103	7.07	N	102120	500	88 억	247388	N	N	0	N	N
116	20230711	140646	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10110	110	2	1.10	760464220	75238	42.71	10030	10170	10030	13000	7000	10000	10107.45	1.39	0	-74	10386	10192	10096	9902	9806	10145	9855	89	3000	500	7600	10	1	17780753	1798	14.28	1.37	12	0.42	708.00	7399.00	14150	20220817	-28.55	7710	20230103	31.13	12570	-19.57	20230330	7710	31.13	20230103	14150	-28.55	20220817	7710	31.13	20230103	7.07	N	102120	500	88 억	247388	N	N	0	N	N
117	20230711	130638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10080	80	2	0.80	635723620	62905	35.71	10030	10170	10030	13000	7000	10000	10106.09	1.39	0	2927	10386	10192	10096	9902	9806	10145	9855	89	3000	500	7600	10	1	17780753	1792	14.24	1.36	12	0.35	708.00	7399.00	14150	20220817	-28.76	7710	20230103	30.74	12570	-19.81	20230330	7710	30.74	20230103	14150	-28.76	20220817	7710	30.74	20230103	7.07	N	102120	500	88 억	247388	N	N	0	N	N
118	20230711	120654	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10150	150	2	1.50	501742270	49638	28.18	10030	10170	10030	13000	7000	10000	10108.03	1.39	0	3204	10386	10192	10096	9902	9806	10145	9855	89	3000	500	7600	10	1	17780753	1805	14.34	1.37	12	0.28	708.00	7399.00	14150	20220817	-28.27	7710	20230103	31.65	12570	-19.25	20230330	7710	31.65	20230103	14150	-28.27	20220817	7710	31.65	20230103	7.07	N	102120	500	88 억	247388	N	N	0	N	N
119	20230711	110656	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10120	120	2	1.20	455524650	45079	25.59	10030	10170	10030	13000	7000	10000	10105.03	1.39	0	3573	10386	10192	10096	9902	9806	10145	9855	89	3000	500	7600	10	1	17780753	1799	14.29	1.37	12	0.25	708.00	7399.00	14150	20220817	-28.48	7710	20230103	31.26	12570	-19.49	20230330	7710	31.26	20230103	14150	-28.48	20220817	7710	31.26	20230103	7.07	N	102120	500	88 억	247388	N	N	0	N	N
120	20230711	100654	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10100	100	2	1.00	350816820	34723	19.71	10030	10170	10030	13000	7000	10000	10103.30	1.39	0	3115	10386	10192	10096	9902	9806	10145	9855	89	3000	500	7600	10	1	17780753	1796	14.27	1.37	12	0.20	708.00	7399.00	14150	20220817	-28.62	7710	20230103	31.00	12570	-19.65	20230330	7710	31.00	20230103	14150	-28.62	20220817	7710	31.00	20230103	7.07	N	102120	500	88 억	247388	N	N	0	N	N
121	20230711	090653	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10120	120	2	1.20	142625180	14142	8.03	10030	10160	10030	13000	7000	10000	10085.22	1.39	0	2695	10386	10192	10096	9902	9806	10145	9855	89	3000	500	7600	10	1	17780753	1799	14.29	1.37	12	0.08	708.00	7399.00	14150	20220817	-28.48	7710	20230103	31.26	12570	-19.49	20230330	7710	31.26	20230103	14150	-28.48	20220817	7710	31.26	20230103	7.07	N	102120	500	88 억	247388	N	N	0	N	N
122	20230710	160649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10000	-290	5	-2.82	1768532380	175476	99.99	10290	10290	10000	13370	7210	10290	10078.64	1.47	0	-15024	10616	10452	10366	10202	10116	10410	10160	89	3080	500	7820	10	1	17780753	1778	14.12	1.35	12	0.99	708.00	7399.00	14150	20220817	-29.33	7710	20230103	29.70	12570	-20.45	20230330	7710	29.70	20230103	14150	-29.33	20220817	7710	29.70	20230103	7.21	N	102120	500	88 억	262075	N	N	0	N	N
123	20230710	150649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10020	-270	5	-2.62	1603463090	158985	90.59	10290	10290	10010	13370	7210	10290	10085.57	1.47	0	-12310	10616	10452	10366	10202	10116	10410	10160	89	3080	500	7820	10	1	17780753	1782	14.15	1.35	12	0.89	708.00	7399.00	14150	20220817	-29.19	7710	20230103	29.96	12570	-20.29	20230330	7710	29.96	20230103	14150	-29.19	20220817	7710	29.96	20230103	7.21	N	102120	500	88 억	262075	N	N	0	N	N
124	20230710	140642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10080	-210	5	-2.04	1243486020	123114	70.15	10290	10290	10040	13370	7210	10290	10100.21	1.47	0	-7068	10616	10452	10366	10202	10116	10410	10160	89	3080	500	7820	10	1	17780753	1792	14.24	1.36	12	0.69	708.00	7399.00	14150	20220817	-28.76	7710	20230103	30.74	12570	-19.81	20230330	7710	30.74	20230103	14150	-28.76	20220817	7710	30.74	20230103	7.21	N	102120	500	88 억	262075	N	N	0	N	N
125	20230710	130636	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10100	-190	5	-1.85	933312880	92337	52.61	10290	10290	10040	13370	7210	10290	10107.60	1.47	0	-9966	10616	10452	10366	10202	10116	10410	10160	89	3080	500	7820	10	1	17780753	1796	14.27	1.37	12	0.52	708.00	7399.00	14150	20220817	-28.62	7710	20230103	31.00	12570	-19.65	20230330	7710	31.00	20230103	14150	-28.62	20220817	7710	31.00	20230103	7.21	N	102120	500	88 억	262075	N	N	0	N	N
126	20230710	120650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10100	-190	5	-1.85	860216230	85088	48.48	10290	10290	10040	13370	7210	10290	10109.63	1.47	0	-7928	10616	10452	10366	10202	10116	10410	10160	89	3080	500	7820	10	1	17780753	1796	14.27	1.37	12	0.48	708.00	7399.00	14150	20220817	-28.62	7710	20230103	31.00	12570	-19.65	20230330	7710	31.00	20230103	14150	-28.62	20220817	7710	31.00	20230103	7.21	N	102120	500	88 억	262075	N	N	0	N	N
127	20230710	110649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10100	-190	5	-1.85	774679120	76614	43.65	10290	10290	10040	13370	7210	10290	10111.36	1.47	0	-8716	10616	10452	10366	10202	10116	10410	10160	89	3080	500	7820	10	1	17780753	1796	14.27	1.37	12	0.43	708.00	7399.00	14150	20220817	-28.62	7710	20230103	31.00	12570	-19.65	20230330	7710	31.00	20230103	14150	-28.62	20220817	7710	31.00	20230103	7.21	N	102120	500	88 억	262075	N	N	0	N	N
128	20230710	100650	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10190	-100	5	-0.97	648799220	64177	36.57	10290	10290	10040	13370	7210	10290	10109.41	1.47	0	-2138	10616	10452	10366	10202	10116	10410	10160	89	3080	500	7820	10	1	17780753	1812	14.39	1.38	12	0.36	708.00	7399.00	14150	20220817	-27.99	7710	20230103	32.17	12570	-18.93	20230330	7710	32.17	20230103	14150	-27.99	20220817	7710	32.17	20230103	7.21	N	102120	500	88 억	262075	N	N	0	N	N
129	20230710	090644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10100	-190	5	-1.85	139234520	13701	7.81	10290	10290	10100	13370	7210	10290	10161.96	1.47	0	-2236	10616	10452	10366	10202	10116	10410	10160	89	3080	500	7820	10	1	17780753	1796	14.27	1.37	12	0.08	708.00	7399.00	14150	20220817	-28.62	7710	20230103	31.00	12570	-19.65	20230330	7710	31.00	20230103	14150	-28.62	20220817	7710	31.00	20230103	7.21	N	102120	500	88 억	262075	N	N	0	N	N
130	20230707	160642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10290	-160	5	-1.53	1793791620	173128	84.80	10450	10530	10280	13580	7320	10450	10361.53	1.53	0	-9376	11083	10766	10593	10276	10103	10680	10190	89	3130	500	7940	10	1	17780753	1830	14.53	1.39	12	0.97	708.00	7399.00	14150	20220817	-27.28	7710	20230103	33.46	12570	-18.14	20230330	7710	33.46	20230103	14150	-27.28	20220817	7710	33.46	20230103	7.31	N	102120	500	88 억	271745	N	N	0	N	N
131	20230707	150642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10300	-150	5	-1.44	1631259000	157336	77.06	10450	10530	10280	13580	7320	10450	10368.00	1.53	0	-8232	11083	10766	10593	10276	10103	10680	10190	89	3130	500	7940	10	1	17780753	1831	14.55	1.39	12	0.88	708.00	7399.00	14150	20220817	-27.21	7710	20230103	33.59	12570	-18.06	20230330	7710	33.59	20230103	14150	-27.21	20220817	7710	33.59	20230103	7.31	N	102120	500	88 억	271745	N	N	0	N	N
132	20230707	140655	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10310	-140	5	-1.34	1412153470	136071	66.65	10450	10530	10300	13580	7320	10450	10378.06	1.53	0	-8279	11083	10766	10593	10276	10103	10680	10190	89	3130	500	7940	10	1	17780753	1833	14.56	1.39	12	0.77	708.00	7399.00	14150	20220817	-27.14	7710	20230103	33.72	12570	-17.98	20230330	7710	33.72	20230103	14150	-27.14	20220817	7710	33.72	20230103	7.31	N	102120	500	88 억	271745	N	N	0	N	N
133	20230707	130648	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10360	-90	5	-0.86	1232288610	118632	58.11	10450	10530	10300	13580	7320	10450	10387.49	1.53	0	-6212	11083	10766	10593	10276	10103	10680	10190	89	3130	500	7940	10	1	17780753	1842	14.63	1.40	12	0.67	708.00	7399.00	14150	20220817	-26.78	7710	20230103	34.37	12570	-17.58	20230330	7710	34.37	20230103	14150	-26.78	20220817	7710	34.37	20230103	7.31	N	102120	500	88 억	271745	N	N	0	N	N
134	20230707	120649	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10340	-110	5	-1.05	1085510800	104462	51.17	10450	10530	10300	13580	7320	10450	10391.44	1.53	0	-6281	11083	10766	10593	10276	10103	10680	10190	89	3130	500	7940	10	1	17780753	1839	14.60	1.40	12	0.59	708.00	7399.00	14150	20220817	-26.93	7710	20230103	34.11	12570	-17.74	20230330	7710	34.11	20230103	14150	-26.93	20220817	7710	34.11	20230103	7.31	N	102120	500	88 억	271745	N	N	0	N	N
135	20230707	110651	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10340	-110	5	-1.05	805762710	77381	37.90	10450	10530	10330	13580	7320	10450	10412.93	1.53	0	-3005	11083	10766	10593	10276	10103	10680	10190	89	3130	500	7940	10	1	17780753	1839	14.60	1.40	12	0.44	708.00	7399.00	14150	20220817	-26.93	7710	20230103	34.11	12570	-17.74	20230330	7710	34.11	20230103	14150	-26.93	20220817	7710	34.11	20230103	7.31	N	102120	500	88 억	271745	N	N	0	N	N
136	20230707	100642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10400	-50	5	-0.48	561146340	53818	26.36	10450	10530	10360	13580	7320	10450	10426.74	1.53	0	3941	11083	10766	10593	10276	10103	10680	10190	89	3130	500	7940	10	1	17780753	1849	14.69	1.41	12	0.30	708.00	7399.00	14150	20220817	-26.50	7710	20230103	34.89	12570	-17.26	20230330	7710	34.89	20230103	14150	-26.50	20220817	7710	34.89	20230103	7.31	N	102120	500	88 억	271745	N	N	0	N	N
137	20230707	090644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10500	50	2	0.48	102627980	9859	4.83	10450	10500	10360	13580	7320	10450	10409.57	1.53	0	1531	11083	10766	10593	10276	10103	10680	10190	89	3130	500	7940	10	1	17780753	1867	14.83	1.42	12	0.06	708.00	7399.00	14150	20220817	-25.80	7710	20230103	36.19	12570	-16.47	20230330	7710	36.19	20230103	14150	-25.80	20220817	7710	36.19	20230103	7.31	N	102120	500	88 억	271745	N	N	0	N	N
138	20230706	160643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10450	-350	5	-3.24	2159000690	203986	58.09	10760	10910	10420	14040	7560	10800	10584.28	1.76	0	-42505	11626	11212	11006	10592	10386	11110	10490	89	3240	500	8200	10	1	17780753	1858	14.76	1.41	12	1.15	708.00	7399.00	14150	20220817	-26.15	7710	20230103	35.54	12570	-16.87	20230330	7710	35.54	20230103	14150	-26.15	20220817	7710	35.54	20230103	7.18	N	102120	500	88 억	313627	N	N	653	N	N
139	20230706	150644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10440	-360	5	-3.33	2009673140	189689	54.02	10760	10910	10420	14040	7560	10800	10594.43	1.76	0	-41453	11626	11212	11006	10592	10386	11110	10490	89	3240	500	8200	10	1	17780753	1856	14.75	1.41	12	1.07	708.00	7399.00	14150	20220817	-26.22	7710	20230103	35.41	12570	-16.95	20230330	7710	35.41	20230103	14150	-26.22	20220817	7710	35.41	20230103	7.18	N	102120	500	88 억	313627	N	N	653	N	N
140	20230706	140645	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10520	-280	5	-2.59	1848833890	174324	49.65	10760	10910	10420	14040	7560	10800	10605.60	1.76	0	-36951	11626	11212	11006	10592	10386	11110	10490	89	3240	500	8200	10	1	17780753	1871	14.86	1.42	12	0.98	708.00	7399.00	14150	20220817	-25.65	7710	20230103	36.45	12570	-16.31	20230330	7710	36.45	20230103	14150	-25.65	20220817	7710	36.45	20230103	7.18	N	102120	500	88 억	313627	N	N	653	N	N
141	20230706	130644	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10480	-320	5	-2.96	1595286800	150094	42.75	10760	10910	10470	14040	7560	10800	10628.44	1.76	0	-33340	11626	11212	11006	10592	10386	11110	10490	89	3240	500	8200	10	1	17780753	1863	14.80	1.42	12	0.84	708.00	7399.00	14150	20220817	-25.94	7710	20230103	35.93	12570	-16.63	20230330	7710	35.93	20230103	14150	-25.94	20220817	7710	35.93	20230103	7.18	N	102120	500	88 억	313627	N	N	653	N	N
142	20230706	120642	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10560	-240	5	-2.22	1241114290	116397	33.15	10760	10910	10530	14040	7560	10800	10662.62	1.76	0	-17120	11626	11212	11006	10592	10386	11110	10490	89	3240	500	8200	10	1	17780753	1878	14.92	1.43	12	0.65	708.00	7399.00	14150	20220817	-25.37	7710	20230103	36.96	12570	-15.99	20230330	7710	36.96	20230103	14150	-25.37	20220817	7710	36.96	20230103	7.18	N	102120	500	88 억	313627	N	N	653	N	N
143	20230706	110647	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10650	-150	5	-1.39	951779130	89029	25.35	10760	10910	10580	14040	7560	10800	10690.51	1.76	0	-16353	11626	11212	11006	10592	10386	11110	10490	89	3240	500	8200	10	1	17780753	1894	15.04	1.44	12	0.50	708.00	7399.00	14150	20220817	-24.73	7710	20230103	38.13	12570	-15.27	20230330	7710	38.13	20230103	14150	-24.73	20220817	7710	38.13	20230103	7.18	N	102120	500	88 억	313627	N	N	653	N	N
144	20230706	100643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10670	-130	5	-1.20	585004380	54524	15.53	10760	10910	10620	14040	7560	10800	10729.14	1.76	0	-4002	11626	11212	11006	10592	10386	11110	10490	89	3240	500	8200	10	1	17780753	1897	15.07	1.44	12	0.31	708.00	7399.00	14150	20220817	-24.59	7710	20230103	38.39	12570	-15.12	20230330	7710	38.39	20230103	14150	-24.59	20220817	7710	38.39	20230103	7.18	N	102120	500	88 억	313627	N	N	653	N	N
145	20230706	090643	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10760	-40	5	-0.37	147404040	13778	3.92	10760	10760	10620	14040	7560	10800	10697.59	1.76	0	1733	11626	11212	11006	10592	10386	11110	10490	89	3240	500	8200	10	1	17780753	1913	15.20	1.45	12	0.08	708.00	7399.00	14150	20220817	-23.96	7710	20230103	39.56	12570	-14.40	20230330	7710	39.56	20230103	14150	-23.96	20220817	7710	39.56	20230103	7.18	N	102120	500	88 억	313627	N	N	653	N	N
146	20230705	160640	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10800	-400	5	-3.57	3842980940	347764	147.58	11300	11420	10800	14560	7840	11200	11050.96	2.11	0	-61133	11493	11346	11103	10956	10713	11420	11030	89	3360	500	8510	10	1	17780753	1920	15.25	1.46	12	1.96	708.00	7399.00	14150	20220817	-23.67	7710	20230103	40.08	12570	-14.08	20230330	7710	40.08	20230103	14150	-23.67	20220817	7710	40.08	20230103	7.21	N	102120	500	88 억	374726	N	N	653	N	N
147	20230705	150638	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10810	-390	5	-3.48	3713881270	335818	142.51	11300	11420	10800	14560	7840	11200	11059.21	2.11	0	-61653	11493	11346	11103	10956	10713	11420	11030	89	3360	500	8510	10	1	17780753	1922	15.27	1.46	12	1.89	708.00	7399.00	14150	20220817	-23.60	7710	20230103	40.21	12570	-14.00	20230330	7710	40.21	20230103	14150	-23.60	20220817	7710	40.21	20230103	7.21	N	102120	500	88 억	374726	N	N	6	N	N
148	20230705	140632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10830	-370	5	-3.30	3323670340	299766	127.21	11300	11420	10820	14560	7840	11200	11087.55	2.11	0	-49138	11493	11346	11103	10956	10713	11420	11030	89	3360	500	8510	10	1	17780753	1926	15.30	1.46	12	1.69	708.00	7399.00	14150	20220817	-23.46	7710	20230103	40.47	12570	-13.84	20230330	7710	40.47	20230103	14150	-23.46	20220817	7710	40.47	20230103	7.21	N	102120	500	88 억	374726	N	N	6	N	N
149	20230705	130633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10850	-350	5	-3.12	2996742380	269659	114.43	11300	11420	10850	14560	7840	11200	11113.08	2.11	0	-48786	11493	11346	11103	10956	10713	11420	11030	89	3360	500	8510	10	1	17780753	1929	15.32	1.47	12	1.52	708.00	7399.00	14150	20220817	-23.32	7710	20230103	40.73	12570	-13.68	20230330	7710	40.73	20230103	14150	-23.32	20220817	7710	40.73	20230103	7.21	N	102120	500	88 억	374726	N	N	6	N	N
150	20230705	120632	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10920	-280	5	-2.50	2629046270	235914	100.11	11300	11420	10920	14560	7840	11200	11144.09	2.11	0	-33591	11493	11346	11103	10956	10713	11420	11030	89	3360	500	8510	10	1	17780753	1942	15.42	1.48	12	1.33	708.00	7399.00	14150	20220817	-22.83	7710	20230103	41.63	12570	-13.13	20230330	7710	41.63	20230103	14150	-22.83	20220817	7710	41.63	20230103	7.21	N	102120	500	88 억	374726	N	N	6	N	N
151	20230705	110639	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11040	-160	5	-1.43	2148853130	192182	81.55	11300	11420	11010	14560	7840	11200	11181.34	2.11	0	-31505	11493	11346	11103	10956	10713	11420	11030	89	3360	500	8510	10	1	17780753	1963	15.59	1.49	12	1.08	708.00	7399.00	14150	20220817	-21.98	7710	20230103	43.19	12570	-12.17	20230330	7710	43.19	20230103	14150	-21.98	20220817	7710	43.19	20230103	7.21	N	102120	500	88 억	374726	N	N	6	N	N
152	20230705	100634	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11110	-90	5	-0.80	1782989520	159117	67.52	11300	11420	11040	14560	7840	11200	11205.52	2.11	0	-24025	11493	11346	11103	10956	10713	11420	11030	89	3360	500	8510	10	1	17780753	1975	15.69	1.50	12	0.89	708.00	7399.00	14150	20220817	-21.48	7710	20230103	44.10	12570	-11.61	20230330	7710	44.10	20230103	14150	-21.48	20220817	7710	44.10	20230103	7.21	N	102120	500	88 억	374726	N	N	6	N	N
153	20230705	090633	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11260	60	2	0.54	297423750	26431	11.22	11300	11320	11200	14560	7840	11200	11252.84	2.11	0	-13420	11493	11346	11103	10956	10713	11420	11030	89	3360	500	8510	10	1	17780753	2002	15.90	1.52	12	0.15	708.00	7399.00	14150	20220817	-20.42	7710	20230103	46.04	12570	-10.42	20230330	7710	46.04	20230103	14150	-20.42	20220817	7710	46.04	20230103	7.21	N	102120	500	88 억	374726	N	N	6	N	N
154	20230704	160631	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11200	170	2	1.54	2575295230	232475	87.45	10990	11250	10860	14330	7730	11030	11077.38	2.01	0	15814	11263	11146	10973	10856	10683	11205	10915	89	3300	500	8380	10	1	17780753	1991	15.82	1.51	12	1.31	708.00	7399.00	14150	20220817	-20.85	7710	20230103	45.27	12570	-10.90	20230330	7710	45.27	20230103	14150	-20.85	20220817	7710	45.27	20230103	7.18	N	102120	500	88 억	357800	N	N	6	N	N
155	20230704	150623	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11180	150	2	1.36	2381309850	215144	80.93	10990	11250	10860	14330	7730	11030	11068.45	2.01	0	16210	11263	11146	10973	10856	10683	11205	10915	89	3300	500	8380	10	1	17780753	1988	15.79	1.51	12	1.21	708.00	7399.00	14150	20220817	-20.99	7710	20230103	45.01	12570	-11.06	20230330	7710	45.01	20230103	14150	-20.99	20220817	7710	45.01	20230103	7.18	N	102120	500	88 억	357800	N	N	3307	N	N
156	20230704	140629	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11080	50	2	0.45	1374715890	124936	47.00	10990	11130	10860	14330	7730	11030	11003.36	2.01	0	15628	11263	11146	10973	10856	10683	11205	10915	89	3300	500	8380	10	1	17780753	1970	15.65	1.50	12	0.70	708.00	7399.00	14150	20220817	-21.70	7710	20230103	43.71	12570	-11.85	20230330	7710	43.71	20230103	14150	-21.70	20220817	7710	43.71	20230103	7.18	N	102120	500	88 억	357800	N	N	3307	N	N
157	20230704	130618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11070	40	2	0.36	1241962930	112956	42.49	10990	11130	10860	14330	7730	11030	10995.10	2.01	0	12616	11263	11146	10973	10856	10683	11205	10915	89	3300	500	8380	10	1	17780753	1968	15.64	1.50	12	0.64	708.00	7399.00	14150	20220817	-21.77	7710	20230103	43.58	12570	-11.93	20230330	7710	43.58	20230103	14150	-21.77	20220817	7710	43.58	20230103	7.18	N	102120	500	88 억	357800	N	N	3307	N	N
158	20230704	120625	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11030	0	3	0.00	1127369420	102592	38.59	10990	11130	10860	14330	7730	11030	10988.86	2.01	0	7146	11263	11146	10973	10856	10683	11205	10915	89	3300	500	8380	10	1	17780753	1961	15.58	1.49	12	0.58	708.00	7399.00	14150	20220817	-22.05	7710	20230103	43.06	12570	-12.25	20230330	7710	43.06	20230103	14150	-22.05	20220817	7710	43.06	20230103	7.18	N	102120	500	88 억	357800	N	N	3307	N	N
159	20230704	110621	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11090	60	2	0.54	1012952300	92239	34.70	10990	11130	10860	14330	7730	11030	10981.82	2.01	0	8907	11263	11146	10973	10856	10683	11205	10915	89	3300	500	8380	10	1	17780753	1972	15.66	1.50	12	0.52	708.00	7399.00	14150	20220817	-21.63	7710	20230103	43.84	12570	-11.77	20230330	7710	43.84	20230103	14150	-21.63	20220817	7710	43.84	20230103	7.18	N	102120	500	88 억	357800	N	N	3307	N	N
160	20230704	100619	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11040	10	2	0.09	656947260	59988	22.57	10990	11050	10860	14330	7730	11030	10951.31	2.01	0	2724	11263	11146	10973	10856	10683	11205	10915	89	3300	500	8380	10	1	17780753	1963	15.59	1.49	12	0.34	708.00	7399.00	14150	20220817	-21.98	7710	20230103	43.19	12570	-12.17	20230330	7710	43.19	20230103	14150	-21.98	20220817	7710	43.19	20230103	7.18	N	102120	500	88 억	357800	N	N	3307	N	N
161	20230704	090618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10900	-130	5	-1.18	243381990	22312	8.39	10990	10990	10860	14330	7730	11030	10908.12	2.01	0	-6045	11263	11146	10973	10856	10683	11205	10915	89	3300	500	8380	10	1	17780753	1938	15.40	1.47	12	0.13	708.00	7399.00	14150	20220817	-22.97	7710	20230103	41.37	12570	-13.29	20230330	7710	41.37	20230103	14150	-22.97	20220817	7710	41.37	20230103	7.18	N	102120	500	88 억	357800	N	N	3307	N	N
162	20230703	160611	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11030	300	2	2.80	2906146050	264319	173.44	10800	11090	10800	13940	7520	10730	10994.70	1.57	0	75159	11016	10872	10656	10512	10296	10765	10405	89	3210	500	8150	10	1	17780753	1961	15.58	1.49	12	1.49	708.00	7399.00	14150	20220817	-22.05	7710	20230103	43.06	12570	-12.25	20230330	7710	43.06	20230103	14150	-22.05	20220817	7710	43.06	20230103	7.26	N	102120	500	88 억	278924	N	N	3307	N	N
163	20230703	150618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10950	220	2	2.05	2594246640	236018	154.87	10800	11090	10800	13940	7520	10730	10991.73	1.57	0	76801	11016	10872	10656	10512	10296	10765	10405	89	3210	500	8150	10	1	17780753	1947	15.47	1.48	12	1.33	708.00	7399.00	14150	20220817	-22.61	7710	20230103	42.02	12570	-12.89	20230330	7710	42.02	20230103	14150	-22.61	20220817	7710	42.02	20230103	7.26	N	102120	500	88 억	278924	N	N	0	N	N
164	20230703	140618	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10920	190	2	1.77	2469454280	224600	147.38	10800	11090	10800	13940	7520	10730	10994.90	1.57	0	76327	11016	10872	10656	10512	10296	10765	10405	89	3210	500	8150	10	1	17780753	1942	15.42	1.48	12	1.26	708.00	7399.00	14150	20220817	-22.83	7710	20230103	41.63	12570	-13.13	20230330	7710	41.63	20230103	14150	-22.83	20220817	7710	41.63	20230103	7.26	N	102120	500	88 억	278924	N	N	0	N	N
165	20230703	130612	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11020	290	2	2.70	2133048280	193833	127.19	10800	11090	10800	13940	7520	10730	11004.57	1.57	0	71393	11016	10872	10656	10512	10296	10765	10405	89	3210	500	8150	10	1	17780753	1959	15.56	1.49	12	1.09	708.00	7399.00	14150	20220817	-22.12	7710	20230103	42.93	12570	-12.33	20230330	7710	42.93	20230103	14150	-22.12	20220817	7710	42.93	20230103	7.26	N	102120	500	88 억	278924	N	N	0	N	N
166	20230703	120620	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	11020	290	2	2.70	1641897880	149390	98.02	10800	11070	10800	13940	7520	10730	10990.68	1.57	0	53198	11016	10872	10656	10512	10296	10765	10405	89	3210	500	8150	10	1	17780753	1959	15.56	1.49	12	0.84	708.00	7399.00	14150	20220817	-22.12	7710	20230103	42.93	12570	-12.33	20230330	7710	42.93	20230103	14150	-22.12	20220817	7710	42.93	20230103	7.26	N	102120	500	88 억	278924	N	N	0	N	N
167	20230703	110614	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10920	190	2	1.77	1364037880	124096	81.43	10800	11070	10800	13940	7520	10730	10991.80	1.57	0	48216	11016	10872	10656	10512	10296	10765	10405	89	3210	500	8150	10	1	17780753	1942	15.42	1.48	12	0.70	708.00	7399.00	14150	20220817	-22.83	7710	20230103	41.63	12570	-13.13	20230330	7710	41.63	20230103	14150	-22.83	20220817	7710	41.63	20230103	7.26	N	102120	500	88 억	278924	N	N	0	N	N
168	20230703	100604	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10980	250	2	2.33	1173778760	106708	70.02	10800	11070	10800	13940	7520	10730	10999.91	1.57	0	51826	11016	10872	10656	10512	10296	10765	10405	89	3210	500	8150	10	1	17780753	1952	15.51	1.48	12	0.60	708.00	7399.00	14150	20220817	-22.40	7710	20230103	42.41	12570	-12.65	20230330	7710	42.41	20230103	14150	-22.40	20220817	7710	42.41	20230103	7.26	N	102120	500	88 억	278924	N	N	0	N	N
169	20230703	090610	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	10960	230	2	2.14	227966160	20806	13.65	10800	11050	10800	13940	7520	10730	10956.75	1.57	0	11371	11016	10872	10656	10512	10296	10765	10405	89	3210	500	8150	10	1	17780753	1949	15.48	1.48	12	0.12	708.00	7399.00	14150	20220817	-22.54	7710	20230103	42.15	12570	-12.81	20230330	7710	42.15	20230103	14150	-22.54	20220817	7710	42.15	20230103	7.26	N	102120	500	88 억	278924	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History