KissMeData/241790/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	161013	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15200	390	2	2.63	841541460	55922	143.60	15000	15200	14850	19250	10370	14810	15045.95	4.78	0	-8065	15090	14950	14740	14600	14390	15020	14670	50	4440	500	10660	10	1	10002634	1520	10.53	1.54	12	0.56	1443.00	9893.00	17380	20230615	-12.54	11900	20220802	27.73	17380	-12.54	20230615	12350	23.08	20230103	17380	-12.54	20230615	11900	27.73	20220802	3.24	N	241790	500	50 억	478493	N	N	0	N	N
3	20230731	151013	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15070	260	2	1.76	755696880	50269	129.08	15000	15150	14850	19250	10370	14810	15033.06	4.78	0	-7343	15090	14950	14740	14600	14390	15020	14670	50	4440	500	10660	10	1	10002634	1507	10.44	1.52	12	0.50	1443.00	9893.00	17380	20230615	-13.29	11900	20220802	26.64	17380	-13.29	20230615	12350	22.02	20230103	17380	-13.29	20230615	11900	26.64	20220802	3.24	N	241790	500	50 억	478493	N	N	0	N	N
4	20230731	141019	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15060	250	2	1.69	649536380	43226	111.00	15000	15150	14850	19250	10370	14810	15026.52	4.78	0	-6847	15090	14950	14740	14600	14390	15020	14670	50	4440	500	10660	10	1	10002634	1506	10.44	1.52	12	0.43	1443.00	9893.00	17380	20230615	-13.35	11900	20220802	26.55	17380	-13.35	20230615	12350	21.94	20230103	17380	-13.35	20230615	11900	26.55	20220802	3.24	N	241790	500	50 억	478493	N	N	0	N	N
5	20230731	131018	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15050	240	2	1.62	529364150	35224	90.45	15000	15150	14850	19250	10370	14810	15028.51	4.78	0	-3266	15090	14950	14740	14600	14390	15020	14670	50	4440	500	10660	10	1	10002634	1505	10.43	1.52	12	0.35	1443.00	9893.00	17380	20230615	-13.41	11900	20220802	26.47	17380	-13.41	20230615	12350	21.86	20230103	17380	-13.41	20230615	11900	26.47	20220802	3.24	N	241790	500	50 억	478493	N	N	0	N	N
6	20230731	121028	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15140	330	2	2.23	426731900	28404	72.94	15000	15150	14850	19250	10370	14810	15023.66	4.78	0	-151	15090	14950	14740	14600	14390	15020	14670	50	4440	500	10660	10	1	10002634	1514	10.49	1.53	12	0.28	1443.00	9893.00	17380	20230615	-12.89	11900	20220802	27.23	17380	-12.89	20230615	12350	22.59	20230103	17380	-12.89	20230615	11900	27.23	20220802	3.24	N	241790	500	50 억	478493	N	N	0	N	N
7	20230731	111029	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15070	260	2	1.76	378137820	25185	64.67	15000	15150	14850	19250	10370	14810	15014.41	4.78	0	623	15090	14950	14740	14600	14390	15020	14670	50	4440	500	10660	10	1	10002634	1507	10.44	1.52	12	0.25	1443.00	9893.00	17380	20230615	-13.29	11900	20220802	26.64	17380	-13.29	20230615	12350	22.02	20230103	17380	-13.29	20230615	11900	26.64	20220802	3.24	N	241790	500	50 억	478493	N	N	0	N	N
8	20230731	101026	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15070	260	2	1.76	305307600	20343	52.24	15000	15150	14850	19250	10370	14810	15007.99	4.78	0	-344	15090	14950	14740	14600	14390	15020	14670	50	4440	500	10660	10	1	10002634	1507	10.44	1.52	12	0.20	1443.00	9893.00	17380	20230615	-13.29	11900	20220802	26.64	17380	-13.29	20230615	12350	22.02	20230103	17380	-13.29	20230615	11900	26.64	20220802	3.24	N	241790	500	50 억	478493	N	N	0	N	N
9	20230731	091015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14990	180	2	1.22	8879000	592	1.52	15000	15000	14990	19250	10370	14810	14998.31	4.78	0	-183	15090	14950	14740	14600	14390	15020	14670	50	4440	500	10660	10	1	10002634	1499	10.39	1.52	12	0.01	1443.00	9893.00	17380	20230615	-13.75	11900	20220802	25.97	17380	-13.75	20230615	12350	21.38	20230103	17380	-13.75	20230615	11900	25.97	20220802	3.24	N	241790	500	50 억	478493	N	N	0	N	N
10	20230728	161017	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14810	70	2	0.47	570293920	38756	55.74	14740	14880	14530	19160	10320	14740	14714.98	4.81	0	-2563	15300	15020	14670	14390	14040	15160	14530	50	4420	500	10610	10	1	10002634	1481	10.26	1.50	12	0.39	1443.00	9893.00	17380	20230615	-14.79	11900	20220802	24.45	17380	-14.79	20230615	12350	19.92	20230103	17380	-14.79	20230615	11900	24.45	20220802	3.16	N	241790	500	50 억	481056	N	N	0	N	N
11	20230728	151015	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14770	30	2	0.20	521231980	35442	50.97	14740	14880	14530	19160	10320	14740	14706.62	4.81	0	-2388	15300	15020	14670	14390	14040	15160	14530	50	4420	500	10610	10	1	10002634	1477	10.24	1.49	12	0.35	1443.00	9893.00	17380	20230615	-15.02	11900	20220802	24.12	17380	-15.02	20230615	12350	19.60	20230103	17380	-15.02	20230615	11900	24.12	20220802	3.16	N	241790	500	50 억	481056	N	N	0	N	N
12	20230728	141013	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14800	60	2	0.41	469603160	31944	45.94	14740	14880	14530	19160	10320	14740	14700.83	4.81	0	-2897	15300	15020	14670	14390	14040	15160	14530	50	4420	500	10610	10	1	10002634	1480	10.26	1.50	12	0.32	1443.00	9893.00	17380	20230615	-14.84	11900	20220802	24.37	17380	-14.84	20230615	12350	19.84	20230103	17380	-14.84	20230615	11900	24.37	20220802	3.16	N	241790	500	50 억	481056	N	N	0	N	N
13	20230728	131016	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14760	20	2	0.14	431337560	29357	42.22	14740	14880	14530	19160	10320	14740	14692.84	4.81	0	-3676	15300	15020	14670	14390	14040	15160	14530	50	4420	500	10610	10	1	10002634	1476	10.23	1.49	12	0.29	1443.00	9893.00	17380	20230615	-15.07	11900	20220802	24.03	17380	-15.07	20230615	12350	19.51	20230103	17380	-15.07	20230615	11900	24.03	20220802	3.16	N	241790	500	50 억	481056	N	N	0	N	N
14	20230728	121014	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14790	50	2	0.34	361304500	24620	35.41	14740	14880	14530	19160	10320	14740	14675.24	4.81	0	-4366	15300	15020	14670	14390	14040	15160	14530	50	4420	500	10610	10	1	10002634	1479	10.25	1.49	12	0.25	1443.00	9893.00	17380	20230615	-14.90	11900	20220802	24.29	17380	-14.90	20230615	12350	19.76	20230103	17380	-14.90	20230615	11900	24.29	20220802	3.16	N	241790	500	50 억	481056	N	N	0	N	N
15	20230728	111021	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14630	-110	5	-0.75	248615570	16975	24.41	14740	14880	14530	19160	10320	14740	14645.98	4.81	0	-4559	15300	15020	14670	14390	14040	15160	14530	50	4420	500	10610	10	1	10002634	1463	10.14	1.48	12	0.17	1443.00	9893.00	17380	20230615	-15.82	11900	20220802	22.94	17380	-15.82	20230615	12350	18.46	20230103	17380	-15.82	20230615	11900	22.94	20220802	3.16	N	241790	500	50 억	481056	N	N	0	N	N
16	20230728	101010	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14700	-40	5	-0.27	198304410	13538	19.47	14740	14880	14530	19160	10320	14740	14647.98	4.81	0	-3778	15300	15020	14670	14390	14040	15160	14530	50	4420	500	10610	10	1	10002634	1470	10.19	1.49	12	0.14	1443.00	9893.00	17380	20230615	-15.42	11900	20220802	23.53	17380	-15.42	20230615	12350	19.03	20230103	17380	-15.42	20230615	11900	23.53	20220802	3.16	N	241790	500	50 억	481056	N	N	0	N	N
17	20230728	091020	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14760	20	2	0.14	61563530	4181	6.01	14740	14880	14610	19160	10320	14740	14724.59	4.81	0	64	15300	15020	14670	14390	14040	15160	14530	50	4420	500	10610	10	1	10002634	1476	10.23	1.49	12	0.04	1443.00	9893.00	17380	20230615	-15.07	11900	20220802	24.03	17380	-15.07	20230615	12350	19.51	20230103	17380	-15.07	20230615	11900	24.03	20220802	3.16	N	241790	500	50 억	481056	N	N	0	N	N
18	20230727	161011	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14740	260	2	1.80	1012699430	68874	34.49	14410	14950	14320	18820	10140	14480	14702.85	4.77	20656	2792	16080	15280	14640	13840	13200	14960	13520	50	4340	500	10420	10	1	10002634	1474	10.21	1.49	12	0.69	1443.00	9893.00	17380	20230615	-15.19	11800	20220726	24.92	17380	-15.19	20230615	12350	19.35	20230103	17380	-15.19	20230615	11900	23.87	20220802	3.03	N	241790	500	50 억	476835	N	N	0	N	N
19	20230727	151011	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14650	170	2	1.17	859459330	58410	29.25	14410	14950	14320	18820	10140	14480	14714.25	4.77	20656	-688	16080	15280	14640	13840	13200	14960	13520	50	4340	500	10420	10	1	10002634	1465	10.15	1.48	12	0.58	1443.00	9893.00	17380	20230615	-15.71	11800	20220726	24.15	17380	-15.71	20230615	12350	18.62	20230103	17380	-15.71	20230615	11900	23.11	20220802	3.03	N	241790	500	50 억	476835	N	N	0	N	N
20	20230727	141007	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14740	260	2	1.80	590540450	40189	20.13	14410	14950	14320	18820	10140	14480	14694.08	4.77	20656	-1074	16080	15280	14640	13840	13200	14960	13520	50	4340	500	10420	10	1	10002634	1474	10.21	1.49	12	0.40	1443.00	9893.00	17380	20230615	-15.19	11800	20220726	24.92	17380	-15.19	20230615	12350	19.35	20230103	17380	-15.19	20230615	11900	23.87	20220802	3.03	N	241790	500	50 억	476835	N	N	0	N	N
21	20230727	131005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14750	270	2	1.86	551244110	37525	18.79	14410	14950	14320	18820	10140	14480	14690.05	4.77	20656	-2454	16080	15280	14640	13840	13200	14960	13520	50	4340	500	10420	10	1	10002634	1475	10.22	1.49	12	0.38	1443.00	9893.00	17380	20230615	-15.13	11800	20220726	25.00	17380	-15.13	20230615	12350	19.43	20230103	17380	-15.13	20230615	11900	23.95	20220802	3.03	N	241790	500	50 억	476835	N	N	0	N	N
22	20230727	121009	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14690	210	2	1.45	499778790	34016	17.03	14410	14950	14320	18820	10140	14480	14692.46	4.77	20656	-2214	16080	15280	14640	13840	13200	14960	13520	50	4340	500	10420	10	1	10002634	1469	10.18	1.48	12	0.34	1443.00	9893.00	17380	20230615	-15.48	11800	20220726	24.49	17380	-15.48	20230615	12350	18.95	20230103	17380	-15.48	20230615	11900	23.45	20220802	3.03	N	241790	500	50 억	476835	N	N	0	N	N
23	20230727	111012	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14910	430	2	2.97	365760350	24957	12.50	14410	14910	14320	18820	10140	14480	14655.62	4.77	20656	2887	16080	15280	14640	13840	13200	14960	13520	50	4340	500	10420	10	1	10002634	1491	10.33	1.51	12	0.25	1443.00	9893.00	17380	20230615	-14.21	11800	20220726	26.36	17380	-14.21	20230615	12350	20.73	20230103	17380	-14.21	20230615	11900	25.29	20220802	3.03	N	241790	500	50 억	476835	N	N	0	N	N
24	20230727	101009	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14630	150	2	1.04	188533280	12922	6.47	14410	14730	14320	18820	10140	14480	14590.10	4.77	20656	-298	16080	15280	14640	13840	13200	14960	13520	50	4340	500	10420	10	1	10002634	1463	10.14	1.48	12	0.13	1443.00	9893.00	17380	20230615	-15.82	11800	20220726	23.98	17380	-15.82	20230615	12350	18.46	20230103	17380	-15.82	20230615	11900	22.94	20220802	3.03	N	241790	500	50 억	476835	N	N	0	N	N
25	20230727	091007	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14530	50	2	0.35	54283440	3742	1.87	14410	14630	14320	18820	10140	14480	14506.53	4.77	20656	1428	16080	15280	14640	13840	13200	14960	13520	50	4340	500	10420	10	1	10002634	1453	10.07	1.47	12	0.04	1443.00	9893.00	17380	20230615	-16.40	11800	20220726	23.14	17380	-16.40	20230615	12350	17.65	20230103	17380	-16.40	20230615	11900	22.10	20220802	3.03	N	241790	500	50 억	476835	N	N	0	N	N
26	20230726	161005	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14480	-960	5	-6.22	2928091410	199633	251.63	15420	15440	14000	20050	10810	15440	14666.89	4.56	0	20917	16333	15886	15643	15196	14953	15765	15075	50	4620	500	11110	10	1	10002634	1448	10.03	1.46	12	2.00	1443.00	9893.00	17380	20230615	-16.69	11600	20220725	24.83	17380	-16.69	20230615	12350	17.25	20230103	17380	-16.69	20230615	11800	22.71	20220726	3.17	N	241790	500	50 억	456179	N	N	20	N	N
27	20230726	151011	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14360	-1080	5	-6.99	2855680370	194607	245.30	15420	15440	14000	20050	10810	15440	14673.38	4.56	0	21863	16333	15886	15643	15196	14953	15765	15075	50	4620	500	11110	10	1	10002634	1436	9.95	1.45	12	1.95	1443.00	9893.00	17380	20230615	-17.38	11600	20220725	23.79	17380	-17.38	20230615	12350	16.28	20230103	17380	-17.38	20230615	11800	21.69	20220726	3.17	N	241790	500	50 억	456179	N	N	20	N	N
28	20230726	141003	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14350	-1090	5	-7.06	2426278070	164782	207.70	15420	15440	14000	20050	10810	15440	14723.39	4.56	0	20900	16333	15886	15643	15196	14953	15765	15075	50	4620	500	11110	10	1	10002634	1435	9.94	1.45	12	1.65	1443.00	9893.00	17380	20230615	-17.43	11600	20220725	23.71	17380	-17.43	20230615	12350	16.19	20230103	17380	-17.43	20230615	11800	21.61	20220726	3.17	N	241790	500	50 억	456179	N	N	20	N	N
29	20230726	131000	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14650	-790	5	-5.12	1384491250	92352	116.41	15420	15440	14650	20050	10810	15440	14990.58	4.56	0	-2372	16333	15886	15643	15196	14953	15765	15075	50	4620	500	11110	10	1	10002634	1465	10.15	1.48	12	0.92	1443.00	9893.00	17380	20230615	-15.71	11600	20220725	26.29	17380	-15.71	20230615	12350	18.62	20230103	17380	-15.71	20230615	11800	24.15	20220726	3.17	N	241790	500	50 억	456179	N	N	20	N	N
30	20230726	121004	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14890	-550	5	-3.56	1134800720	75453	95.11	15420	15440	14750	20050	10810	15440	15038.88	4.56	0	3936	16333	15886	15643	15196	14953	15765	15075	50	4620	500	11110	10	1	10002634	1489	10.32	1.51	12	0.75	1443.00	9893.00	17380	20230615	-14.33	11600	20220725	28.36	17380	-14.33	20230615	12350	20.57	20230103	17380	-14.33	20230615	11800	26.19	20220726	3.17	N	241790	500	50 억	456179	N	N	20	N	N
31	20230726	110958	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	14830	-610	5	-3.95	1036481910	68861	86.80	15420	15440	14750	20050	10810	15440	15050.78	4.56	0	3961	16333	15886	15643	15196	14953	15765	15075	50	4620	500	11110	10	1	10002634	1483	10.28	1.50	12	0.69	1443.00	9893.00	17380	20230615	-14.67	11600	20220725	27.84	17380	-14.67	20230615	12350	20.08	20230103	17380	-14.67	20230615	11800	25.68	20220726	3.17	N	241790	500	50 억	456179	N	N	20	N	N
32	20230726	101006	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15060	-380	5	-2.46	549660700	36208	45.64	15420	15440	15050	20050	10810	15440	15179.35	4.56	0	598	16333	15886	15643	15196	14953	15765	15075	50	4620	500	11110	10	1	10002634	1506	10.44	1.52	12	0.36	1443.00	9893.00	17380	20230615	-13.35	11600	20220725	29.83	17380	-13.35	20230615	12350	21.94	20230103	17380	-13.35	20230615	11800	27.63	20220726	3.17	N	241790	500	50 억	456179	N	N	20	N	N
33	20230726	091001	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15300	-140	5	-0.91	93349570	6151	7.75	15420	15440	15050	20050	10810	15440	15168.38	4.56	0	590	16333	15886	15643	15196	14953	15765	15075	50	4620	500	11110	10	1	10002634	1530	10.60	1.55	12	0.06	1443.00	9893.00	17380	20230615	-11.97	11600	20220725	31.90	17380	-11.97	20230615	12350	23.89	20230103	17380	-11.97	20230615	11800	29.66	20220726	3.17	N	241790	500	50 억	456179	N	N	20	N	N
34	20230725	160957	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15440	-700	5	-4.34	1240556100	79293	103.71	16030	16090	15400	20950	11300	16140	15646.10	4.84	0	-27640	16553	16346	16023	15816	15493	16185	15655	50	4825	500	11620	10	1	10002634	1544	10.70	1.56	12	0.79	1443.00	9893.00	17380	20230615	-11.16	11350	20220722	36.04	17380	-11.16	20230615	12350	25.02	20230103	17380	-11.16	20230615	11600	33.10	20220725	3.12	N	241790	500	50 억	484046	N	N	20	N	N
35	20230725	150946	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15500	-640	5	-3.97	1191357320	76108	99.55	16030	16090	15400	20950	11300	16140	15653.51	4.84	0	-26796	16553	16346	16023	15816	15493	16185	15655	50	4825	500	11620	10	1	10002634	1550	10.74	1.57	12	0.76	1443.00	9893.00	17380	20230615	-10.82	11350	20220722	36.56	17380	-10.82	20230615	12350	25.51	20230103	17380	-10.82	20230615	11600	33.62	20220725	3.12	N	241790	500	50 억	484046	N	N	1	N	N
36	20230725	140944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15540	-600	5	-3.72	957386260	60992	79.78	16030	16090	15500	20950	11300	16140	15696.92	4.84	0	-20327	16553	16346	16023	15816	15493	16185	15655	50	4825	500	11620	10	1	10002634	1554	10.77	1.57	12	0.61	1443.00	9893.00	17380	20230615	-10.59	11350	20220722	36.92	17380	-10.59	20230615	12350	25.83	20230103	17380	-10.59	20230615	11600	33.97	20220725	3.12	N	241790	500	50 억	484046	N	N	1	N	N
37	20230725	130955	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15530	-610	5	-3.78	879403230	55968	73.20	16030	16090	15500	20950	11300	16140	15712.61	4.84	0	-17757	16553	16346	16023	15816	15493	16185	15655	50	4825	500	11620	10	1	10002634	1553	10.76	1.57	12	0.56	1443.00	9893.00	17380	20230615	-10.64	11350	20220722	36.83	17380	-10.64	20230615	12350	25.75	20230103	17380	-10.64	20230615	11600	33.88	20220725	3.12	N	241790	500	50 억	484046	N	N	1	N	N
38	20230725	120955	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15610	-530	5	-3.28	653657100	41442	54.20	16030	16090	15530	20950	11300	16140	15772.82	4.84	0	-17146	16553	16346	16023	15816	15493	16185	15655	50	4825	500	11620	10	1	10002634	1561	10.82	1.58	12	0.41	1443.00	9893.00	17380	20230615	-10.18	11350	20220722	37.53	17380	-10.18	20230615	12350	26.40	20230103	17380	-10.18	20230615	11600	34.57	20220725	3.12	N	241790	500	50 억	484046	N	N	1	N	N
39	20230725	110953	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15670	-470	5	-2.91	494338870	31240	40.86	16030	16090	15670	20950	11300	16140	15823.91	4.84	0	-14337	16553	16346	16023	15816	15493	16185	15655	50	4825	500	11620	10	1	10002634	1567	10.86	1.58	12	0.31	1443.00	9893.00	17380	20230615	-9.84	11350	20220722	38.06	17380	-9.84	20230615	12350	26.88	20230103	17380	-9.84	20230615	11600	35.09	20220725	3.12	N	241790	500	50 억	484046	N	N	1	N	N
40	20230725	100953	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15820	-320	5	-1.98	224087500	14058	18.39	16030	16090	15810	20950	11300	16140	15940.21	4.84	0	-5789	16553	16346	16023	15816	15493	16185	15655	50	4825	500	11620	10	1	10002634	1582	10.96	1.60	12	0.14	1443.00	9893.00	17380	20230615	-8.98	11350	20220722	39.38	17380	-8.98	20230615	12350	28.10	20230103	17380	-8.98	20230615	11600	36.38	20220725	3.12	N	241790	500	50 억	484046	N	N	1	N	N
41	20230725	090952	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16010	-130	5	-0.81	56798100	3549	4.64	16030	16030	16000	20950	11300	16140	16003.97	4.84	0	-1749	16553	16346	16023	15816	15493	16185	15655	50	4825	500	11620	10	1	10002634	1601	11.09	1.62	12	0.04	1443.00	9893.00	17380	20230615	-7.88	11350	20220722	41.06	17380	-7.88	20230615	12350	29.64	20230103	17380	-7.88	20230615	11600	38.02	20220725	3.12	N	241790	500	50 억	484046	N	N	1	N	N
42	20230724	160953	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16140	-60	5	-0.37	1217166410	76400	95.10	16200	16230	15700	21050	11340	16200	15931.44	4.72	0	11017	17046	16622	16336	15912	15626	16480	15770	50	4855	500	11660	10	1	10002634	1614	11.19	1.63	12	0.76	1443.00	9893.00	17380	20230615	-7.13	11350	20220722	42.20	17380	-7.13	20230615	12350	30.69	20230103	17380	-7.13	20230615	11600	39.14	20220725	3.17	N	241790	500	50 억	472576	N	N	1	N	N
43	20230724	150949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16000	-200	5	-1.23	1149325440	72181	89.85	16200	16230	15700	21050	11340	16200	15922.83	4.72	0	9928	17046	16622	16336	15912	15626	16480	15770	50	4855	500	11660	10	1	10002634	1600	11.09	1.62	12	0.72	1443.00	9893.00	17380	20230615	-7.94	11350	20220722	40.97	17380	-7.94	20230615	12350	29.55	20230103	17380	-7.94	20230615	11600	37.93	20220725	3.17	N	241790	500	50 억	472576	N	N	0	N	N
44	20230724	140947	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16100	-100	5	-0.62	946578300	59511	74.08	16200	16230	15700	21050	11340	16200	15905.94	4.72	0	3505	17046	16622	16336	15912	15626	16480	15770	50	4855	500	11660	10	1	10002634	1610	11.16	1.63	12	0.59	1443.00	9893.00	17380	20230615	-7.36	11350	20220722	41.85	17380	-7.36	20230615	12350	30.36	20230103	17380	-7.36	20230615	11600	38.79	20220725	3.17	N	241790	500	50 억	472576	N	N	0	N	N
45	20230724	130948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16060	-140	5	-0.86	787465970	49612	61.75	16200	16230	15700	21050	11340	16200	15872.49	4.72	0	325	17046	16622	16336	15912	15626	16480	15770	50	4855	500	11660	10	1	10002634	1606	11.13	1.62	12	0.50	1443.00	9893.00	17380	20230615	-7.59	11350	20220722	41.50	17380	-7.59	20230615	12350	30.04	20230103	17380	-7.59	20230615	11600	38.45	20220725	3.17	N	241790	500	50 억	472576	N	N	0	N	N
46	20230724	120949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15820	-380	5	-2.35	746448770	47046	58.56	16200	16230	15700	21050	11340	16200	15866.36	4.72	0	-995	17046	16622	16336	15912	15626	16480	15770	50	4855	500	11660	10	1	10002634	1582	10.96	1.60	12	0.47	1443.00	9893.00	17380	20230615	-8.98	11350	20220722	39.38	17380	-8.98	20230615	12350	28.10	20230103	17380	-8.98	20230615	11600	36.38	20220725	3.17	N	241790	500	50 억	472576	N	N	0	N	N
47	20230724	110954	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15910	-290	5	-1.79	658475640	41508	51.67	16200	16230	15700	21050	11340	16200	15863.82	4.72	0	1185	17046	16622	16336	15912	15626	16480	15770	50	4855	500	11660	10	1	10002634	1591	11.03	1.61	12	0.41	1443.00	9893.00	17380	20230615	-8.46	11350	20220722	40.18	17380	-8.46	20230615	12350	28.83	20230103	17380	-8.46	20230615	11600	37.16	20220725	3.17	N	241790	500	50 억	472576	N	N	0	N	N
48	20230724	100944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16000	-200	5	-1.23	534452420	33719	41.97	16200	16230	15700	21050	11340	16200	15850.19	4.72	0	813	17046	16622	16336	15912	15626	16480	15770	50	4855	500	11660	10	1	10002634	1600	11.09	1.62	12	0.34	1443.00	9893.00	17380	20230615	-7.94	11350	20220722	40.97	17380	-7.94	20230615	12350	29.55	20230103	17380	-7.94	20230615	11600	37.93	20220725	3.17	N	241790	500	50 억	472576	N	N	0	N	N
49	20230724	090949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15840	-360	5	-2.22	174910370	11015	13.71	16200	16230	15750	21050	11340	16200	15879.29	4.72	0	-4109	17046	16622	16336	15912	15626	16480	15770	50	4855	500	11660	10	1	10002634	1584	10.98	1.60	12	0.11	1443.00	9893.00	17380	20230615	-8.86	11350	20220722	39.56	17380	-8.86	20230615	12350	28.26	20230103	17380	-8.86	20230615	11600	36.55	20220725	3.17	N	241790	500	50 억	472576	N	N	0	N	N
50	20230721	160939	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16200	-640	5	-3.80	1300484080	79859	130.05	16760	16760	16050	21850	11790	16840	16284.88	5.11	0	-38514	17233	17036	16693	16496	16153	17135	16595	50	5030	500	12120	10	1	10002634	1620	11.23	1.64	12	0.80	1443.00	9893.00	17380	20230615	-6.79	11350	20220722	42.73	17380	-6.79	20230615	12350	31.17	20230103	17380	-6.79	20230615	11350	42.73	20220722	3.14	N	241790	500	50 억	511069	N	N	1	N	N
51	20230721	150941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16130	-710	5	-4.22	1230794330	75545	123.02	16760	16760	16050	21850	11790	16840	16292.15	5.11	0	-38080	17233	17036	16693	16496	16153	17135	16595	50	5030	500	12120	10	1	10002634	1613	11.18	1.63	12	0.76	1443.00	9893.00	17380	20230615	-7.19	11350	20220722	42.11	17380	-7.19	20230615	12350	30.61	20230103	17380	-7.19	20230615	11350	42.11	20220722	3.14	N	241790	500	50 억	511069	N	N	1	N	N
52	20230721	140938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16230	-610	5	-3.62	889764700	54409	88.60	16760	16760	16230	21850	11790	16840	16353.20	5.11	0	-31803	17233	17036	16693	16496	16153	17135	16595	50	5030	500	12120	10	1	10002634	1623	11.25	1.64	12	0.54	1443.00	9893.00	17380	20230615	-6.62	11350	20220722	43.00	17380	-6.62	20230615	12350	31.42	20230103	17380	-6.62	20230615	11350	43.00	20220722	3.14	N	241790	500	50 억	511069	N	N	1	N	N
53	20230721	130941	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16300	-540	5	-3.21	696161710	42498	69.21	16760	16760	16240	21850	11790	16840	16380.97	5.11	0	-25811	17233	17036	16693	16496	16153	17135	16595	50	5030	500	12120	10	1	10002634	1630	11.30	1.65	12	0.42	1443.00	9893.00	17380	20230615	-6.21	11350	20220722	43.61	17380	-6.21	20230615	12350	31.98	20230103	17380	-6.21	20230615	11350	43.61	20220722	3.14	N	241790	500	50 억	511069	N	N	1	N	N
54	20230721	120954	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16320	-520	5	-3.09	579202570	35324	57.52	16760	16760	16240	21850	11790	16840	16396.77	5.11	0	-22108	17233	17036	16693	16496	16153	17135	16595	50	5030	500	12120	10	1	10002634	1632	11.31	1.65	12	0.35	1443.00	9893.00	17380	20230615	-6.10	11350	20220722	43.79	17380	-6.10	20230615	12350	32.15	20230103	17380	-6.10	20230615	11350	43.79	20220722	3.14	N	241790	500	50 억	511069	N	N	1	N	N
55	20230721	110949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16340	-500	5	-2.97	484436750	29528	48.09	16760	16760	16240	21850	11790	16840	16405.91	5.11	0	-17900	17233	17036	16693	16496	16153	17135	16595	50	5030	500	12120	10	1	10002634	1634	11.32	1.65	12	0.30	1443.00	9893.00	17380	20230615	-5.98	11350	20220722	43.96	17380	-5.98	20230615	12350	32.31	20230103	17380	-5.98	20230615	11350	43.96	20220722	3.14	N	241790	500	50 억	511069	N	N	1	N	N
56	20230721	100948	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16480	-360	5	-2.14	350671080	21359	34.78	16760	16760	16240	21850	11790	16840	16417.82	5.11	0	-13548	17233	17036	16693	16496	16153	17135	16595	50	5030	500	12120	10	1	10002634	1648	11.42	1.67	12	0.21	1443.00	9893.00	17380	20230615	-5.18	11350	20220722	45.20	17380	-5.18	20230615	12350	33.44	20230103	17380	-5.18	20230615	11350	45.20	20220722	3.14	N	241790	500	50 억	511069	N	N	1	N	N
57	20230721	090945	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16420	-420	5	-2.49	73903080	4458	7.26	16760	16760	16400	21850	11790	16840	16577.22	5.11	0	-2161	17233	17036	16693	16496	16153	17135	16595	50	5030	500	12120	10	1	10002634	1642	11.38	1.66	12	0.04	1443.00	9893.00	17380	20230615	-5.52	11350	20220722	44.67	17380	-5.52	20230615	12350	32.96	20230103	17380	-5.52	20230615	11350	44.67	20220722	3.14	N	241790	500	50 억	511069	N	N	1	N	N
58	20230720	160937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16840	430	2	2.62	1004586760	60472	85.99	16400	16890	16350	21300	11490	16410	16612.27	4.83	0	27953	16783	16596	16383	16196	15983	16610	16210	50	4905	500	11810	10	1	10002634	1684	11.67	1.70	12	0.60	1443.00	9893.00	17380	20230615	-3.11	11200	20220719	50.36	17380	-3.11	20230615	12350	36.36	20230103	17380	-3.11	20230615	11350	48.37	20220722	2.98	N	241790	500	50 억	482786	N	N	1	N	N
59	20230720	150937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16810	400	2	2.44	947836810	57098	81.20	16400	16890	16350	21300	11490	16410	16600.18	4.83	0	27090	16783	16596	16383	16196	15983	16610	16210	50	4905	500	11810	10	1	10002634	1681	11.65	1.70	12	0.57	1443.00	9893.00	17380	20230615	-3.28	11200	20220719	50.09	17380	-3.28	20230615	12350	36.11	20230103	17380	-3.28	20230615	11350	48.11	20220722	2.98	N	241790	500	50 억	482786	N	N	0	N	N
60	20230720	140935	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16880	470	2	2.86	876543790	52861	75.17	16400	16890	16350	21300	11490	16410	16582.05	4.83	0	26150	16783	16596	16383	16196	15983	16610	16210	50	4905	500	11810	10	1	10002634	1688	11.70	1.71	12	0.53	1443.00	9893.00	17380	20230615	-2.88	11200	20220719	50.71	17380	-2.88	20230615	12350	36.68	20230103	17380	-2.88	20230615	11350	48.72	20220722	2.98	N	241790	500	50 억	482786	N	N	0	N	N
61	20230720	130936	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16750	340	2	2.07	640864090	38812	55.19	16400	16780	16350	21300	11490	16410	16512.01	4.83	0	16985	16783	16596	16383	16196	15983	16610	16210	50	4905	500	11810	10	1	10002634	1675	11.61	1.69	12	0.39	1443.00	9893.00	17380	20230615	-3.62	11200	20220719	49.55	17380	-3.62	20230615	12350	35.63	20230103	17380	-3.62	20230615	11350	47.58	20220722	2.98	N	241790	500	50 억	482786	N	N	0	N	N
62	20230720	120945	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16520	110	2	0.67	432056320	26264	37.35	16400	16600	16350	21300	11490	16410	16450.51	4.83	0	6618	16783	16596	16383	16196	15983	16610	16210	50	4905	500	11810	10	1	10002634	1652	11.45	1.67	12	0.26	1443.00	9893.00	17380	20230615	-4.95	11200	20220719	47.50	17380	-4.95	20230615	12350	33.77	20230103	17380	-4.95	20230615	11350	45.55	20220722	2.98	N	241790	500	50 억	482786	N	N	0	N	N
63	20230720	110940	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16510	100	2	0.61	312589990	19038	27.07	16400	16550	16350	21300	11490	16410	16419.27	4.83	0	2715	16783	16596	16383	16196	15983	16610	16210	50	4905	500	11810	10	1	10002634	1651	11.44	1.67	12	0.19	1443.00	9893.00	17380	20230615	-5.01	11200	20220719	47.41	17380	-5.01	20230615	12350	33.68	20230103	17380	-5.01	20230615	11350	45.46	20220722	2.98	N	241790	500	50 억	482786	N	N	0	N	N
64	20230720	100930	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16400	-10	5	-0.06	205013760	12497	17.77	16400	16550	16350	21300	11490	16410	16405.04	4.83	0	828	16783	16596	16383	16196	15983	16610	16210	50	4905	500	11810	10	1	10002634	1640	11.37	1.66	12	0.12	1443.00	9893.00	17380	20230615	-5.64	11200	20220719	46.43	17380	-5.64	20230615	12350	32.79	20230103	17380	-5.64	20230615	11350	44.49	20220722	2.98	N	241790	500	50 억	482786	N	N	0	N	N
65	20230720	090932	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16370	-40	5	-0.24	51291360	3132	4.45	16400	16400	16350	21300	11490	16410	16376.55	4.83	0	-121	16783	16596	16383	16196	15983	16610	16210	50	4905	500	11810	10	1	10002634	1637	11.34	1.65	12	0.03	1443.00	9893.00	17380	20230615	-5.81	11200	20220719	46.16	17380	-5.81	20230615	12350	32.55	20230103	17380	-5.81	20230615	11350	44.23	20220722	2.98	N	241790	500	50 억	482786	N	N	0	N	N
66	20230719	160949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16410	0	3	0.00	1143526400	70147	88.69	16410	16570	16170	21300	11490	16410	16301.86	4.71	0	7174	17270	16840	16590	16160	15910	16715	16035	50	4905	500	11810	10	1	10002634	1641	11.37	1.66	12	0.70	1443.00	9893.00	17380	20230615	-5.58	11150	20220718	47.17	17380	-5.58	20230615	12350	32.87	20230103	17380	-5.58	20230615	11200	46.52	20220719	3.07	N	241790	500	50 억	470933	N	N	2	N	N
67	20230719	150949	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16370	-40	5	-0.24	1079902160	66266	83.79	16410	16570	16170	21300	11490	16410	16296.47	4.71	0	7188	17270	16840	16590	16160	15910	16715	16035	50	4905	500	11810	10	1	10002634	1637	11.34	1.65	12	0.66	1443.00	9893.00	17380	20230615	-5.81	11150	20220718	46.82	17380	-5.81	20230615	12350	32.55	20230103	17380	-5.81	20230615	11200	46.16	20220719	3.07	N	241790	500	50 억	470933	N	N	2	N	N
68	20230719	140952	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16190	-220	5	-1.34	924615560	56704	71.70	16410	16570	16180	21300	11490	16410	16306.00	4.71	0	6769	17270	16840	16590	16160	15910	16715	16035	50	4905	500	11810	10	1	10002634	1619	11.22	1.64	12	0.57	1443.00	9893.00	17380	20230615	-6.85	11150	20220718	45.20	17380	-6.85	20230615	12350	31.09	20230103	17380	-6.85	20230615	11200	44.55	20220719	3.07	N	241790	500	50 억	470933	N	N	2	N	N
69	20230719	130938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16210	-200	5	-1.22	867844520	53200	67.27	16410	16570	16180	21300	11490	16410	16312.87	4.71	0	6151	17270	16840	16590	16160	15910	16715	16035	50	4905	500	11810	10	1	10002634	1621	11.23	1.64	12	0.53	1443.00	9893.00	17380	20230615	-6.73	11150	20220718	45.38	17380	-6.73	20230615	12350	31.26	20230103	17380	-6.73	20230615	11200	44.73	20220719	3.07	N	241790	500	50 억	470933	N	N	2	N	N
70	20230719	120954	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16190	-220	5	-1.34	758843400	46475	58.76	16410	16570	16180	21300	11490	16410	16327.99	4.71	0	2277	17270	16840	16590	16160	15910	16715	16035	50	4905	500	11810	10	1	10002634	1619	11.22	1.64	12	0.46	1443.00	9893.00	17380	20230615	-6.85	11150	20220718	45.20	17380	-6.85	20230615	12350	31.09	20230103	17380	-6.85	20230615	11200	44.55	20220719	3.07	N	241790	500	50 억	470933	N	N	2	N	N
71	20230719	110952	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16300	-110	5	-0.67	563829040	34462	43.57	16410	16570	16200	21300	11490	16410	16360.89	4.71	0	942	17270	16840	16590	16160	15910	16715	16035	50	4905	500	11810	10	1	10002634	1630	11.30	1.65	12	0.34	1443.00	9893.00	17380	20230615	-6.21	11150	20220718	46.19	17380	-6.21	20230615	12350	31.98	20230103	17380	-6.21	20230615	11200	45.54	20220719	3.07	N	241790	500	50 억	470933	N	N	2	N	N
72	20230719	100943	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16420	10	2	0.06	396817190	24282	30.70	16410	16570	16200	21300	11490	16410	16342.03	4.71	0	3687	17270	16840	16590	16160	15910	16715	16035	50	4905	500	11810	10	1	10002634	1642	11.38	1.66	12	0.24	1443.00	9893.00	17380	20230615	-5.52	11150	20220718	47.26	17380	-5.52	20230615	12350	32.96	20230103	17380	-5.52	20230615	11200	46.61	20220719	3.07	N	241790	500	50 억	470933	N	N	2	N	N
73	20230719	090944	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16340	-70	5	-0.43	29542940	1802	2.28	16410	16570	16330	21300	11490	16410	16394.53	4.71	0	-1035	17270	16840	16590	16160	15910	16715	16035	50	4905	500	11810	10	1	10002634	1634	11.32	1.65	12	0.02	1443.00	9893.00	17380	20230615	-5.98	11150	20220718	46.55	17380	-5.98	20230615	12350	32.31	20230103	17380	-5.98	20230615	11200	45.89	20220719	3.07	N	241790	500	50 억	470933	N	N	2	N	N
74	20230718	160942	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16410	-460	5	-2.73	1284332660	77811	75.86	17020	17020	16340	21900	11810	16870	16506.23	4.87	0	-16101	17523	17196	16703	16376	15883	17360	16540	50	5045	500	12140	10	1	10002634	1641	11.37	1.66	12	0.78	1443.00	9893.00	17380	20230615	-5.58	10450	20220715	57.03	17380	-5.58	20230615	12350	32.87	20230103	17380	-5.58	20230615	11150	47.17	20220718	3.13	N	241790	500	50 억	486877	N	N	2	N	N
75	20230718	150940	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16370	-500	5	-2.96	1166561310	70655	68.89	17020	17020	16340	21900	11810	16870	16510.67	4.87	0	-13439	17523	17196	16703	16376	15883	17360	16540	50	5045	500	12140	10	1	10002634	1637	11.34	1.65	12	0.71	1443.00	9893.00	17380	20230615	-5.81	10450	20220715	56.65	17380	-5.81	20230615	12350	32.55	20230103	17380	-5.81	20230615	11150	46.82	20220718	3.13	N	241790	500	50 억	486877	N	N	17	N	N
76	20230718	140937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16370	-500	5	-2.96	1075058700	65071	63.44	17020	17020	16340	21900	11810	16870	16521.32	4.87	0	-14035	17523	17196	16703	16376	15883	17360	16540	50	5045	500	12140	10	1	10002634	1637	11.34	1.65	12	0.65	1443.00	9893.00	17380	20230615	-5.81	10450	20220715	56.65	17380	-5.81	20230615	12350	32.55	20230103	17380	-5.81	20230615	11150	46.82	20220718	3.13	N	241790	500	50 억	486877	N	N	17	N	N
77	20230718	130937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16400	-470	5	-2.79	950484930	57462	56.02	17020	17020	16350	21900	11810	16870	16541.10	4.87	0	-14842	17523	17196	16703	16376	15883	17360	16540	50	5045	500	12140	10	1	10002634	1640	11.37	1.66	12	0.57	1443.00	9893.00	17380	20230615	-5.64	10450	20220715	56.94	17380	-5.64	20230615	12350	32.79	20230103	17380	-5.64	20230615	11150	47.09	20220718	3.13	N	241790	500	50 억	486877	N	N	17	N	N
78	20230718	120947	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16370	-500	5	-2.96	877888820	53028	51.70	17020	17020	16370	21900	11810	16870	16555.19	4.87	0	-14491	17523	17196	16703	16376	15883	17360	16540	50	5045	500	12140	10	1	10002634	1637	11.34	1.65	12	0.53	1443.00	9893.00	17380	20230615	-5.81	10450	20220715	56.65	17380	-5.81	20230615	12350	32.55	20230103	17380	-5.81	20230615	11150	46.82	20220718	3.13	N	241790	500	50 억	486877	N	N	17	N	N
79	20230718	110945	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16540	-330	5	-1.96	613711190	36973	36.05	17020	17020	16500	21900	11810	16870	16598.90	4.87	0	-14596	17523	17196	16703	16376	15883	17360	16540	50	5045	500	12140	10	1	10002634	1654	11.46	1.67	12	0.37	1443.00	9893.00	17380	20230615	-4.83	10450	20220715	58.28	17380	-4.83	20230615	12350	33.93	20230103	17380	-4.83	20230615	11150	48.34	20220718	3.13	N	241790	500	50 억	486877	N	N	17	N	N
80	20230718	100938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16630	-240	5	-1.42	456353890	27489	26.80	17020	17020	16500	21900	11810	16870	16601.33	4.87	0	-11929	17523	17196	16703	16376	15883	17360	16540	50	5045	500	12140	10	1	10002634	1663	11.52	1.68	12	0.27	1443.00	9893.00	17380	20230615	-4.32	10450	20220715	59.14	17380	-4.32	20230615	12350	34.66	20230103	17380	-4.32	20230615	11150	49.15	20220718	3.13	N	241790	500	50 억	486877	N	N	17	N	N
81	20230718	090935	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16600	-270	5	-1.60	98563480	5882	5.73	17020	17020	16600	21900	11810	16870	16756.80	4.87	0	-4627	17523	17196	16703	16376	15883	17360	16540	50	5045	500	12140	10	1	10002634	1660	11.50	1.68	12	0.06	1443.00	9893.00	17380	20230615	-4.49	10450	20220715	58.85	17380	-4.49	20230615	12350	34.41	20230103	17380	-4.49	20230615	11150	48.88	20220718	3.13	N	241790	500	50 억	486877	N	N	17	N	N
82	20230717	160937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16870	470	2	2.87	1720326620	102517	59.92	16400	17030	16210	21300	11480	16400	16780.83	4.62	0	24720	17340	16870	16580	16110	15820	17105	16345	50	4910	500	11800	10	1	10002634	1687	11.69	1.71	12	1.02	1443.00	9893.00	17380	20230615	-2.93	10450	20220714	61.44	17380	-2.93	20230615	12350	36.60	20230103	17380	-2.93	20230615	11150	51.30	20220718	3.09	N	241790	500	50 억	462239	N	N	17	N	N
83	20230717	150934	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16720	320	2	1.95	1655774580	98678	57.68	16400	17030	16210	21300	11480	16400	16779.57	4.62	0	25552	17340	16870	16580	16110	15820	17105	16345	50	4910	500	11800	10	1	10002634	1672	11.59	1.69	12	0.99	1443.00	9893.00	17380	20230615	-3.80	10450	20220714	60.00	17380	-3.80	20230615	12350	35.38	20230103	17380	-3.80	20230615	11150	49.96	20220718	3.09	N	241790	500	50 억	462239	N	N	0	N	N
84	20230717	140936	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16770	370	2	2.26	1551876220	92466	54.05	16400	17030	16210	21300	11480	16400	16783.21	4.62	0	24984	17340	16870	16580	16110	15820	17105	16345	50	4910	500	11800	10	1	10002634	1677	11.62	1.70	12	0.92	1443.00	9893.00	17380	20230615	-3.51	10450	20220714	60.48	17380	-3.51	20230615	12350	35.79	20230103	17380	-3.51	20230615	11150	50.40	20220718	3.09	N	241790	500	50 억	462239	N	N	0	N	N
85	20230717	130927	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16840	440	2	2.68	1474481940	87858	51.35	16400	17030	16210	21300	11480	16400	16782.56	4.62	0	26941	17340	16870	16580	16110	15820	17105	16345	50	4910	500	11800	10	1	10002634	1684	11.67	1.70	12	0.88	1443.00	9893.00	17380	20230615	-3.11	10450	20220714	61.15	17380	-3.11	20230615	12350	36.36	20230103	17380	-3.11	20230615	11150	51.03	20220718	3.09	N	241790	500	50 억	462239	N	N	0	N	N
86	20230717	120938	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16880	480	2	2.93	1425567870	84959	49.66	16400	17030	16210	21300	11480	16400	16779.48	4.62	0	26593	17340	16870	16580	16110	15820	17105	16345	50	4910	500	11800	10	1	10002634	1688	11.70	1.71	12	0.85	1443.00	9893.00	17380	20230615	-2.88	10450	20220714	61.53	17380	-2.88	20230615	12350	36.68	20230103	17380	-2.88	20230615	11150	51.39	20220718	3.09	N	241790	500	50 억	462239	N	N	0	N	N
87	20230717	110928	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16830	430	2	2.62	1314582520	78398	45.82	16400	17030	16210	21300	11480	16400	16768.06	4.62	0	27418	17340	16870	16580	16110	15820	17105	16345	50	4910	500	11800	10	1	10002634	1683	11.66	1.70	12	0.78	1443.00	9893.00	17380	20230615	-3.16	10450	20220714	61.05	17380	-3.16	20230615	12350	36.28	20230103	17380	-3.16	20230615	11150	50.94	20220718	3.09	N	241790	500	50 억	462239	N	N	0	N	N
88	20230717	100929	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16970	570	2	3.48	877094780	52538	30.71	16400	17010	16210	21300	11480	16400	16694.48	4.62	0	23562	17340	16870	16580	16110	15820	17105	16345	50	4910	500	11800	10	1	10002634	1697	11.76	1.72	12	0.53	1443.00	9893.00	17380	20230615	-2.36	10450	20220714	62.39	17380	-2.36	20230615	12350	37.41	20230103	17380	-2.36	20230615	11150	52.20	20220718	3.09	N	241790	500	50 억	462239	N	N	0	N	N
89	20230717	090929	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16290	-110	5	-0.67	73727470	4526	2.65	16400	16480	16210	21300	11480	16400	16289.76	4.62	0	-1441	17340	16870	16580	16110	15820	17105	16345	50	4910	500	11800	10	1	10002634	1629	11.29	1.65	12	0.05	1443.00	9893.00	17380	20230615	-6.27	10450	20220714	55.89	17380	-6.27	20230615	12350	31.90	20230103	17380	-6.27	20230615	11150	46.10	20220718	3.09	N	241790	500	50 억	462239	N	N	0	N	N
90	20230714	160928	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16400	130	2	0.80	2843635620	170119	344.51	16370	17050	16290	21150	11390	16270	16716.24	4.25	0	25908	16590	16430	16180	16020	15770	16305	15895	50	4880	500	11710	10	1	10002634	1640	11.37	1.66	12	1.70	1443.00	9893.00	17380	20230615	-5.64	10250	20220713	60.00	17380	-5.64	20230615	12350	32.79	20230103	17380	-5.64	20230615	10450	56.94	20220714	3.16	N	241790	500	50 억	425485	N	N	1	N	N
91	20230714	150931	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16390	120	2	0.74	2761657260	165114	334.37	16370	17050	16290	21150	11390	16270	16725.76	4.25	0	25670	16590	16430	16180	16020	15770	16305	15895	50	4880	500	11710	10	1	10002634	1639	11.36	1.66	12	1.65	1443.00	9893.00	17380	20230615	-5.70	10250	20220713	59.90	17380	-5.70	20230615	12350	32.71	20230103	17380	-5.70	20230615	10450	56.84	20220714	3.16	N	241790	500	50 억	425485	N	N	1	N	N
92	20230714	140937	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16300	30	2	0.18	2650943560	158350	320.68	16370	17050	16290	21150	11390	16270	16741.04	4.25	0	26172	16590	16430	16180	16020	15770	16305	15895	50	4880	500	11710	10	1	10002634	1630	11.30	1.65	12	1.58	1443.00	9893.00	17380	20230615	-6.21	10250	20220713	59.02	17380	-6.21	20230615	12350	31.98	20230103	17380	-6.21	20230615	10450	55.98	20220714	3.16	N	241790	500	50 억	425485	N	N	1	N	N
93	20230714	130924	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16370	100	2	0.61	2348435300	139843	283.20	16370	17050	16350	21150	11390	16270	16793.37	4.25	0	26837	16590	16430	16180	16020	15770	16305	15895	50	4880	500	11710	10	1	10002634	1637	11.34	1.65	12	1.40	1443.00	9893.00	17380	20230615	-5.81	10250	20220713	59.71	17380	-5.81	20230615	12350	32.55	20230103	17380	-5.81	20230615	10450	56.65	20220714	3.16	N	241790	500	50 억	425485	N	N	1	N	N
94	20230714	120923	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16550	280	2	1.72	2090910000	124206	251.53	16370	17050	16370	21150	11390	16270	16834.21	4.25	0	28718	16590	16430	16180	16020	15770	16305	15895	50	4880	500	11710	10	1	10002634	1655	11.47	1.67	12	1.24	1443.00	9893.00	17380	20230615	-4.78	10250	20220713	61.46	17380	-4.78	20230615	12350	34.01	20230103	17380	-4.78	20230615	10450	58.37	20220714	3.16	N	241790	500	50 억	425485	N	N	1	N	N
95	20230714	110935	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16810	540	2	3.32	1787295990	106039	214.74	16370	17050	16370	21150	11390	16270	16855.08	4.25	0	33169	16590	16430	16180	16020	15770	16305	15895	50	4880	500	11710	10	1	10002634	1681	11.65	1.70	12	1.06	1443.00	9893.00	17380	20230615	-3.28	10250	20220713	64.00	17380	-3.28	20230615	12350	36.11	20230103	17380	-3.28	20230615	10450	60.86	20220714	3.16	N	241790	500	50 억	425485	N	N	1	N	N
96	20230714	100935	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16760	490	2	3.01	1141945750	67983	137.67	16370	17020	16370	21150	11390	16270	16797.52	4.25	0	19348	16590	16430	16180	16020	15770	16305	15895	50	4880	500	11710	10	1	10002634	1676	11.61	1.69	12	0.68	1443.00	9893.00	17380	20230615	-3.57	10250	20220713	63.51	17380	-3.57	20230615	12350	35.71	20230103	17380	-3.57	20230615	10450	60.38	20220714	3.16	N	241790	500	50 억	425485	N	N	1	N	N
97	20230714	090931	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16770	500	2	3.07	184839970	11141	22.56	16370	16770	16370	21150	11390	16270	16590.97	4.25	0	5830	16590	16430	16180	16020	15770	16305	15895	50	4880	500	11710	10	1	10002634	1677	11.62	1.70	12	0.11	1443.00	9893.00	17380	20230615	-3.51	10250	20220713	63.61	17380	-3.51	20230615	12350	35.79	20230103	17380	-3.51	20230615	10450	60.48	20220714	3.16	N	241790	500	50 억	425485	N	N	1	N	N
98	20230713	160927	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16270	-10	5	-0.06	794081790	49147	97.10	16290	16340	15930	21150	11400	16280	16157.16	4.23	0	2515	16626	16452	16156	15982	15686	16540	16070	50	4875	500	11720	10	1	10002634	1627	11.28	1.64	12	0.49	1443.00	9893.00	17380	20230615	-6.39	10250	20220713	58.73	17380	-6.39	20230615	12350	31.74	20230103	17380	-6.39	20230615	10250	58.73	20220713	3.15	N	241790	500	50 억	422970	N	N	1	N	N
99	20230713	150921	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16180	-100	5	-0.61	763549810	47267	93.39	16290	16340	15930	21150	11400	16280	16153.97	4.23	0	2694	16626	16452	16156	15982	15686	16540	16070	50	4875	500	11720	10	1	10002634	1618	11.21	1.64	12	0.47	1443.00	9893.00	17380	20230615	-6.90	10250	20220713	57.85	17380	-6.90	20230615	12350	31.01	20230103	17380	-6.90	20230615	10250	57.85	20220713	3.15	N	241790	500	50 억	422970	N	N	4	N	N
100	20230713	140920	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16210	-70	5	-0.43	716842940	44383	87.69	16290	16340	15930	21150	11400	16280	16151.30	4.23	0	2266	16626	16452	16156	15982	15686	16540	16070	50	4875	500	11720	10	1	10002634	1621	11.23	1.64	12	0.44	1443.00	9893.00	17380	20230615	-6.73	10250	20220713	58.15	17380	-6.73	20230615	12350	31.26	20230103	17380	-6.73	20230615	10250	58.15	20220713	3.15	N	241790	500	50 억	422970	N	N	4	N	N
101	20230713	130924	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16170	-110	5	-0.68	627835140	38875	76.81	16290	16340	15930	21150	11400	16280	16150.10	4.23	0	1403	16626	16452	16156	15982	15686	16540	16070	50	4875	500	11720	10	1	10002634	1617	11.21	1.63	12	0.39	1443.00	9893.00	17380	20230615	-6.96	10250	20220713	57.76	17380	-6.96	20230615	12350	30.93	20230103	17380	-6.96	20230615	10250	57.76	20220713	3.15	N	241790	500	50 억	422970	N	N	4	N	N
102	20230713	120921	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16200	-80	5	-0.49	596967890	36966	73.04	16290	16340	15930	21150	11400	16280	16149.11	4.23	0	1172	16626	16452	16156	15982	15686	16540	16070	50	4875	500	11720	10	1	10002634	1620	11.23	1.64	12	0.37	1443.00	9893.00	17380	20230615	-6.79	10250	20220713	58.05	17380	-6.79	20230615	12350	31.17	20230103	17380	-6.79	20230615	10250	58.05	20220713	3.15	N	241790	500	50 억	422970	N	N	4	N	N
103	20230713	110924	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16020	-260	5	-1.60	368072860	22748	44.94	16290	16340	16020	21150	11400	16280	16180.45	4.23	0	-3100	16626	16452	16156	15982	15686	16540	16070	50	4875	500	11720	10	1	10002634	1602	11.10	1.62	12	0.23	1443.00	9893.00	17380	20230615	-7.83	10250	20220713	56.29	17380	-7.83	20230615	12350	29.72	20230103	17380	-7.83	20230615	10250	56.29	20220713	3.15	N	241790	500	50 억	422970	N	N	4	N	N
104	20230713	100918	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16190	-90	5	-0.55	266320060	16426	32.45	16290	16340	16070	21150	11400	16280	16213.32	4.23	0	-3012	16626	16452	16156	15982	15686	16540	16070	50	4875	500	11720	10	1	10002634	1619	11.22	1.64	12	0.16	1443.00	9893.00	17380	20230615	-6.85	10250	20220713	57.95	17380	-6.85	20230615	12350	31.09	20230103	17380	-6.85	20230615	10250	57.95	20220713	3.15	N	241790	500	50 억	422970	N	N	4	N	N
105	20230713	090920	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16220	-60	5	-0.37	33594510	2065	4.08	16290	16340	16210	21150	11400	16280	16268.53	4.23	0	-706	16626	16452	16156	15982	15686	16540	16070	50	4875	500	11720	10	1	10002634	1622	11.24	1.64	12	0.02	1443.00	9893.00	17380	20230615	-6.67	10250	20220713	58.24	17380	-6.67	20230615	12350	31.34	20230103	17380	-6.67	20230615	10250	58.24	20220713	3.15	N	241790	500	50 억	422970	N	N	4	N	N
106	20230712	160916	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16280	430	2	2.71	816645140	50465	86.80	15970	16330	15860	20600	11100	15850	16182.38	4.13	0	10329	16250	16050	15890	15690	15530	15970	15610	50	4750	500	11410	10	1	10002634	1628	11.28	1.65	12	0.50	1443.00	9893.00	17380	20230615	-6.33	10250	20220713	58.83	17380	-6.33	20230615	12350	31.82	20230103	17380	-6.33	20230615	10250	58.83	20220713	3.02	N	241790	500	50 억	412642	N	N	4	N	N
107	20230712	150910	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16210	360	2	2.27	766154200	47350	81.45	15970	16330	15860	20600	11100	15850	16180.66	4.13	0	9247	16250	16050	15890	15690	15530	15970	15610	50	4750	500	11410	10	1	10002634	1621	11.23	1.64	12	0.47	1443.00	9893.00	17380	20230615	-6.73	10250	20220713	58.15	17380	-6.73	20230615	12350	31.26	20230103	17380	-6.73	20230615	10250	58.15	20220713	3.02	N	241790	500	50 억	412642	N	N	0	N	N
108	20230712	140908	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16270	420	2	2.65	658855680	40733	70.06	15970	16330	15860	20600	11100	15850	16174.99	4.13	0	8231	16250	16050	15890	15690	15530	15970	15610	50	4750	500	11410	10	1	10002634	1627	11.28	1.64	12	0.41	1443.00	9893.00	17380	20230615	-6.39	10250	20220713	58.73	17380	-6.39	20230615	12350	31.74	20230103	17380	-6.39	20230615	10250	58.73	20220713	3.02	N	241790	500	50 억	412642	N	N	0	N	N
109	20230712	130909	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16290	440	2	2.78	587670210	36358	62.54	15970	16330	15860	20600	11100	15850	16163.44	4.13	0	10076	16250	16050	15890	15690	15530	15970	15610	50	4750	500	11410	10	1	10002634	1629	11.29	1.65	12	0.36	1443.00	9893.00	17380	20230615	-6.27	10250	20220713	58.93	17380	-6.27	20230615	12350	31.90	20230103	17380	-6.27	20230615	10250	58.93	20220713	3.02	N	241790	500	50 억	412642	N	N	0	N	N
110	20230712	120914	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16280	430	2	2.71	534232690	33081	56.90	15970	16300	15860	20600	11100	15850	16149.23	4.13	0	8821	16250	16050	15890	15690	15530	15970	15610	50	4750	500	11410	10	1	10002634	1628	11.28	1.65	12	0.33	1443.00	9893.00	17380	20230615	-6.33	10250	20220713	58.83	17380	-6.33	20230615	12350	31.82	20230103	17380	-6.33	20230615	10250	58.83	20220713	3.02	N	241790	500	50 억	412642	N	N	0	N	N
111	20230712	110914	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16270	420	2	2.65	458767990	28444	48.93	15970	16290	15860	20600	11100	15850	16128.81	4.13	0	9766	16250	16050	15890	15690	15530	15970	15610	50	4750	500	11410	10	1	10002634	1627	11.28	1.64	12	0.28	1443.00	9893.00	17380	20230615	-6.39	10250	20220713	58.73	17380	-6.39	20230615	12350	31.74	20230103	17380	-6.39	20230615	10250	58.73	20220713	3.02	N	241790	500	50 억	412642	N	N	0	N	N
112	20230712	100913	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16120	270	2	1.70	241541220	15065	25.91	15970	16200	15860	20600	11100	15850	16033.27	4.13	0	5002	16250	16050	15890	15690	15530	15970	15610	50	4750	500	11410	10	1	10002634	1612	11.17	1.63	12	0.15	1443.00	9893.00	17380	20230615	-7.25	10250	20220713	57.27	17380	-7.25	20230615	12350	30.53	20230103	17380	-7.25	20230615	10250	57.27	20220713	3.02	N	241790	500	50 억	412642	N	N	0	N	N
113	20230712	090914	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15870	20	2	0.13	30253380	1904	3.28	15970	15970	15860	20600	11100	15850	15889.38	4.13	0	-1029	16250	16050	15890	15690	15530	15970	15610	50	4750	500	11410	10	1	10002634	1587	11.00	1.60	12	0.02	1443.00	9893.00	17380	20230615	-8.69	10250	20220713	54.83	17380	-8.69	20230615	12350	28.50	20230103	17380	-8.69	20230615	10250	54.83	20220713	3.02	N	241790	500	50 억	412642	N	N	0	N	N
114	20230711	160901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15850	10	2	0.06	911906160	57463	43.24	15870	16090	15730	20550	11090	15840	15869.48	4.09	0	4776	17320	16580	16210	15470	15100	16395	15285	50	4730	500	11400	10	1	10002634	1585	10.98	1.60	12	0.57	1443.00	9893.00	17380	20230615	-8.80	10250	20220713	54.63	17380	-8.80	20230615	12350	28.34	20230103	17380	-8.80	20230615	10250	54.63	20220713	3.02	N	241790	500	50 억	408613	N	N	0	N	N
115	20230711	150859	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15890	50	2	0.32	865454390	54534	41.04	15870	16090	15730	20550	11090	15840	15870.00	4.09	0	3881	17320	16580	16210	15470	15100	16395	15285	50	4730	500	11400	10	1	10002634	1589	11.01	1.61	12	0.55	1443.00	9893.00	17380	20230615	-8.57	10250	20220713	55.02	17380	-8.57	20230615	12350	28.66	20230103	17380	-8.57	20230615	10250	55.02	20220713	3.02	N	241790	500	50 억	408613	N	N	0	N	N
116	20230711	140853	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15770	-70	5	-0.44	741799550	46736	35.17	15870	16090	15730	20550	11090	15840	15872.12	4.09	0	3682	17320	16580	16210	15470	15100	16395	15285	50	4730	500	11400	10	1	10002634	1577	10.93	1.59	12	0.47	1443.00	9893.00	17380	20230615	-9.26	10250	20220713	53.85	17380	-9.26	20230615	12350	27.69	20230103	17380	-9.26	20230615	10250	53.85	20220713	3.02	N	241790	500	50 억	408613	N	N	0	N	N
117	20230711	130843	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15760	-80	5	-0.51	680639280	42857	32.25	15870	16090	15730	20550	11090	15840	15881.64	4.09	0	3602	17320	16580	16210	15470	15100	16395	15285	50	4730	500	11400	10	1	10002634	1576	10.92	1.59	12	0.43	1443.00	9893.00	17380	20230615	-9.32	10250	20220713	53.76	17380	-9.32	20230615	12350	27.61	20230103	17380	-9.32	20230615	10250	53.76	20220713	3.02	N	241790	500	50 억	408613	N	N	0	N	N
118	20230711	120903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15800	-40	5	-0.25	538054590	33820	25.45	15870	16090	15730	20550	11090	15840	15909.36	4.09	0	3436	17320	16580	16210	15470	15100	16395	15285	50	4730	500	11400	10	1	10002634	1580	10.95	1.60	12	0.34	1443.00	9893.00	17380	20230615	-9.09	10250	20220713	54.15	17380	-9.09	20230615	12350	27.94	20230103	17380	-9.09	20230615	10250	54.15	20220713	3.02	N	241790	500	50 억	408613	N	N	0	N	N
119	20230711	110908	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15880	40	2	0.25	483027190	30347	22.84	15870	16090	15730	20550	11090	15840	15916.80	4.09	0	3555	17320	16580	16210	15470	15100	16395	15285	50	4730	500	11400	10	1	10002634	1588	11.00	1.61	12	0.30	1443.00	9893.00	17380	20230615	-8.63	10250	20220713	54.93	17380	-8.63	20230615	12350	28.58	20230103	17380	-8.63	20230615	10250	54.93	20220713	3.02	N	241790	500	50 억	408613	N	N	0	N	N
120	20230711	100906	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15840	0	3	0.00	365802190	22922	17.25	15870	16090	15840	20550	11090	15840	15958.56	4.09	0	4691	17320	16580	16210	15470	15100	16395	15285	50	4730	500	11400	10	1	10002634	1584	10.98	1.60	12	0.23	1443.00	9893.00	17380	20230615	-8.86	10250	20220713	54.54	17380	-8.86	20230615	12350	28.26	20230103	17380	-8.86	20230615	10250	54.54	20220713	3.02	N	241790	500	50 억	408613	N	N	0	N	N
121	20230711	090903	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15880	40	2	0.25	46355790	2915	2.19	15870	16040	15860	20550	11090	15840	15902.50	4.09	0	225	17320	16580	16210	15470	15100	16395	15285	50	4730	500	11400	10	1	10002634	1588	11.00	1.61	12	0.03	1443.00	9893.00	17380	20230615	-8.63	10250	20220713	54.93	17380	-8.63	20230615	12350	28.58	20230103	17380	-8.63	20230615	10250	54.93	20220713	3.02	N	241790	500	50 억	408613	N	N	0	N	N
122	20230710	160856	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15840	-1030	5	-6.11	2154009430	132242	182.96	16950	16950	15840	21900	11810	16870	16291.30	4.28	0	-19077	17336	17102	16916	16682	16496	17220	16800	50	5045	500	12140	10	1	10002634	1584	10.98	1.60	12	1.32	1443.00	9893.00	17380	20230615	-8.86	10250	20220713	54.54	17380	-8.86	20230615	12350	28.26	20230103	17380	-8.86	20230615	10250	54.54	20220713	3.04	N	241790	500	50 억	427690	N	N	0	N	N
123	20230710	150857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	15950	-920	5	-5.45	1983336260	121488	168.08	16950	16950	15870	21900	11810	16870	16325.01	4.28	0	-16797	17336	17102	16916	16682	16496	17220	16800	50	5045	500	12140	10	1	10002634	1595	11.05	1.61	12	1.21	1443.00	9893.00	17380	20230615	-8.23	10250	20220713	55.61	17380	-8.23	20230615	12350	29.15	20230103	17380	-8.23	20230615	10250	55.61	20220713	3.04	N	241790	500	50 억	427690	N	N	0	N	N
124	20230710	140849	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16050	-820	5	-4.86	1545268330	94127	130.23	16950	16950	16050	21900	11810	16870	16416.46	4.28	0	-10294	17336	17102	16916	16682	16496	17220	16800	50	5045	500	12140	10	1	10002634	1605	11.12	1.62	12	0.94	1443.00	9893.00	17380	20230615	-7.65	10250	20220713	56.59	17380	-7.65	20230615	12350	29.96	20230103	17380	-7.65	20230615	10250	56.59	20220713	3.04	N	241790	500	50 억	427690	N	N	0	N	N
125	20230710	130838	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16290	-580	5	-3.44	1146175370	69519	96.18	16950	16950	16270	21900	11810	16870	16486.78	4.28	0	-10272	17336	17102	16916	16682	16496	17220	16800	50	5045	500	12140	10	1	10002634	1629	11.29	1.65	12	0.70	1443.00	9893.00	17380	20230615	-6.27	10250	20220713	58.93	17380	-6.27	20230615	12350	31.90	20230103	17380	-6.27	20230615	10250	58.93	20220713	3.04	N	241790	500	50 억	427690	N	N	0	N	N
126	20230710	120901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16450	-420	5	-2.49	944589830	57203	79.14	16950	16950	16270	21900	11810	16870	16512.44	4.28	0	-8253	17336	17102	16916	16682	16496	17220	16800	50	5045	500	12140	10	1	10002634	1645	11.40	1.66	12	0.57	1443.00	9893.00	17380	20230615	-5.35	10250	20220713	60.49	17380	-5.35	20230615	12350	33.20	20230103	17380	-5.35	20230615	10250	60.49	20220713	3.04	N	241790	500	50 억	427690	N	N	0	N	N
127	20230710	110858	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16500	-370	5	-2.19	869465200	52638	72.83	16950	16950	16270	21900	11810	16870	16517.29	4.28	0	-9378	17336	17102	16916	16682	16496	17220	16800	50	5045	500	12140	10	1	10002634	1650	11.43	1.67	12	0.53	1443.00	9893.00	17380	20230615	-5.06	10250	20220713	60.98	17380	-5.06	20230615	12350	33.60	20230103	17380	-5.06	20230615	10250	60.98	20220713	3.04	N	241790	500	50 억	427690	N	N	0	N	N
128	20230710	100901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16570	-300	5	-1.78	727640830	44038	60.93	16950	16950	16270	21900	11810	16870	16522.39	4.28	0	-7380	17336	17102	16916	16682	16496	17220	16800	50	5045	500	12140	10	1	10002634	1657	11.48	1.67	12	0.44	1443.00	9893.00	17380	20230615	-4.66	10250	20220713	61.66	17380	-4.66	20230615	12350	34.17	20230103	17380	-4.66	20230615	10250	61.66	20220713	3.04	N	241790	500	50 억	427690	N	N	0	N	N
129	20230710	090851	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16490	-380	5	-2.25	217551660	13029	18.03	16950	16950	16460	21900	11810	16870	16696.43	4.28	0	-7995	17336	17102	16916	16682	16496	17220	16800	50	5045	500	12140	10	1	10002634	1649	11.43	1.67	12	0.13	1443.00	9893.00	17380	20230615	-5.12	10250	20220713	60.88	17380	-5.12	20230615	12350	33.52	20230103	17380	-5.12	20230615	10250	60.88	20220713	3.04	N	241790	500	50 억	427690	N	N	0	N	N
130	20230707	160849	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16870	0	3	0.00	1223448720	72277	71.85	16850	17150	16730	21900	11810	16870	16927.27	4.28	0	-674	17470	17170	16950	16650	16430	17060	16540	50	5045	500	12140	10	1	10002634	1687	11.69	1.71	12	0.72	1443.00	9893.00	17380	20230615	-2.93	10250	20220713	64.59	17380	-2.93	20230615	12350	36.60	20230103	17380	-2.93	20230615	10250	64.59	20220713	3.04	N	241790	500	50 억	428364	N	N	6	N	N
131	20230707	150849	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16880	10	2	0.06	1171450720	69195	68.79	16850	17150	16730	21900	11810	16870	16929.73	4.28	0	-1417	17470	17170	16950	16650	16430	17060	16540	50	5045	500	12140	10	1	10002634	1688	11.70	1.71	12	0.69	1443.00	9893.00	17380	20230615	-2.88	10250	20220713	64.68	17380	-2.88	20230615	12350	36.68	20230103	17380	-2.88	20230615	10250	64.68	20220713	3.04	N	241790	500	50 억	428364	N	N	6	N	N
132	20230707	140905	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16910	40	2	0.24	956472580	56435	56.10	16850	17150	16730	21900	11810	16870	16948.26	4.28	0	-921	17470	17170	16950	16650	16430	17060	16540	50	5045	500	12140	10	1	10002634	1691	11.72	1.71	12	0.56	1443.00	9893.00	17380	20230615	-2.70	10250	20220713	64.98	17380	-2.70	20230615	12350	36.92	20230103	17380	-2.70	20230615	10250	64.98	20220713	3.04	N	241790	500	50 억	428364	N	N	6	N	N
133	20230707	130854	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16870	0	3	0.00	746554730	43997	43.74	16850	17150	16730	21900	11810	16870	16968.38	4.28	0	-870	17470	17170	16950	16650	16430	17060	16540	50	5045	500	12140	10	1	10002634	1687	11.69	1.71	12	0.44	1443.00	9893.00	17380	20230615	-2.93	10250	20220713	64.59	17380	-2.93	20230615	12350	36.60	20230103	17380	-2.93	20230615	10250	64.59	20220713	3.04	N	241790	500	50 억	428364	N	N	6	N	N
134	20230707	120857	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16970	100	2	0.59	633977080	37334	37.11	16850	17150	16730	21900	11810	16870	16981.32	4.28	0	2244	17470	17170	16950	16650	16430	17060	16540	50	5045	500	12140	10	1	10002634	1697	11.76	1.72	12	0.37	1443.00	9893.00	17380	20230615	-2.36	10250	20220713	65.56	17380	-2.36	20230615	12350	37.41	20230103	17380	-2.36	20230615	10250	65.56	20220713	3.04	N	241790	500	50 억	428364	N	N	6	N	N
135	20230707	110901	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16950	80	2	0.47	552870690	32549	32.36	16850	17150	16730	21900	11810	16870	16985.90	4.28	0	2695	17470	17170	16950	16650	16430	17060	16540	50	5045	500	12140	10	1	10002634	1695	11.75	1.71	12	0.33	1443.00	9893.00	17380	20230615	-2.47	10250	20220713	65.37	17380	-2.47	20230615	12350	37.25	20230103	17380	-2.47	20230615	10250	65.37	20220713	3.04	N	241790	500	50 억	428364	N	N	6	N	N
136	20230707	100849	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17010	140	2	0.83	317305290	18722	18.61	16850	17120	16730	21900	11810	16870	16948.38	4.28	0	695	17470	17170	16950	16650	16430	17060	16540	50	5045	500	12140	10	1	10002634	1701	11.79	1.72	12	0.19	1443.00	9893.00	17380	20230615	-2.13	10250	20220713	65.95	17380	-2.13	20230615	12350	37.73	20230103	17380	-2.13	20230615	10250	65.95	20220713	3.04	N	241790	500	50 억	428364	N	N	6	N	N
137	20230707	090851	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17000	130	2	0.77	70705270	4188	4.16	16850	17000	16770	21900	11810	16870	16882.92	4.28	0	-393	17470	17170	16950	16650	16430	17060	16540	50	5045	500	12140	10	1	10002634	1700	11.78	1.72	12	0.04	1443.00	9893.00	17380	20230615	-2.19	10250	20220713	65.85	17380	-2.19	20230615	12350	37.65	20230103	17380	-2.19	20230615	10250	65.85	20220713	3.04	N	241790	500	50 억	428364	N	N	6	N	N
138	20230706	160849	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16870	-130	5	-0.76	1702055950	100015	93.13	16900	17250	16730	22100	11900	17000	17018.70	4.41	0	-13402	17473	17236	16963	16726	16453	17355	16845	50	5100	500	12240	10	1	10002634	1687	11.69	1.71	12	1.00	1443.00	9893.00	17380	20230615	-2.93	10250	20220713	64.59	17380	-2.93	20230615	12350	36.60	20230103	17380	-2.93	20230615	10250	64.59	20220713	3.09	N	241790	500	50 억	440947	N	N	6	N	N
139	20230706	150850	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16870	-130	5	-0.76	1554977490	91333	85.04	16900	17250	16730	22100	11900	17000	17025.36	4.41	0	-11386	17473	17236	16963	16726	16453	17355	16845	50	5100	500	12240	10	1	10002634	1687	11.69	1.71	12	0.91	1443.00	9893.00	17380	20230615	-2.93	10250	20220713	64.59	17380	-2.93	20230615	12350	36.60	20230103	17380	-2.93	20230615	10250	64.59	20220713	3.09	N	241790	500	50 억	440947	N	N	0	N	N
140	20230706	140851	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16950	-50	5	-0.29	1337028770	78442	73.04	16900	17250	16730	22100	11900	17000	17044.81	4.41	0	-6372	17473	17236	16963	16726	16453	17355	16845	50	5100	500	12240	10	1	10002634	1695	11.75	1.71	12	0.78	1443.00	9893.00	17380	20230615	-2.47	10250	20220713	65.37	17380	-2.47	20230615	12350	37.25	20230103	17380	-2.47	20230615	10250	65.37	20220713	3.09	N	241790	500	50 억	440947	N	N	0	N	N
141	20230706	130849	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16940	-60	5	-0.35	1170196650	68572	63.85	16900	17250	16730	22100	11900	17000	17065.23	4.41	0	-5058	17473	17236	16963	16726	16453	17355	16845	50	5100	500	12240	10	1	10002634	1694	11.74	1.71	12	0.69	1443.00	9893.00	17380	20230615	-2.53	10250	20220713	65.27	17380	-2.53	20230615	12350	37.17	20230103	17380	-2.53	20230615	10250	65.27	20220713	3.09	N	241790	500	50 억	440947	N	N	0	N	N
142	20230706	120833	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17110	110	2	0.65	993965420	58225	54.22	16900	17250	16730	22100	11900	17000	17071.11	4.41	0	-258	17473	17236	16963	16726	16453	17355	16845	50	5100	500	12240	10	1	10002634	1711	11.86	1.73	12	0.58	1443.00	9893.00	17380	20230615	-1.55	10250	20220713	66.93	17380	-1.55	20230615	12350	38.54	20230103	17380	-1.55	20230615	10250	66.93	20220713	3.09	N	241790	500	50 억	440947	N	N	0	N	N
143	20230706	110855	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17220	220	2	1.29	771512300	45280	42.16	16900	17240	16730	22100	11900	17000	17038.70	4.41	0	3316	17473	17236	16963	16726	16453	17355	16845	50	5100	500	12240	10	1	10002634	1722	11.93	1.74	12	0.45	1443.00	9893.00	17380	20230615	-0.92	10250	20220713	68.00	17380	-0.92	20230615	12350	39.43	20230103	17380	-0.92	20230615	10250	68.00	20220713	3.09	N	241790	500	50 억	440947	N	N	0	N	N
144	20230706	100850	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16970	-30	5	-0.18	426649940	25129	23.40	16900	17170	16730	22100	11900	17000	16978.39	4.41	0	-4968	17473	17236	16963	16726	16453	17355	16845	50	5100	500	12240	10	1	10002634	1697	11.76	1.72	12	0.25	1443.00	9893.00	17380	20230615	-2.36	10250	20220713	65.56	17380	-2.36	20230615	12350	37.41	20230103	17380	-2.36	20230615	10250	65.56	20220713	3.09	N	241790	500	50 억	440947	N	N	0	N	N
145	20230706	090848	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16820	-180	5	-1.06	97183410	5775	5.38	16900	16920	16730	22100	11900	17000	16828.30	4.41	0	-3459	17473	17236	16963	16726	16453	17355	16845	50	5100	500	12240	10	1	10002634	1682	11.66	1.70	12	0.06	1443.00	9893.00	17380	20230615	-3.22	10250	20220713	64.10	17380	-3.22	20230615	12350	36.19	20230103	17380	-3.22	20230615	10250	64.10	20220713	3.09	N	241790	500	50 억	440947	N	N	0	N	N
146	20230705	160846	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17000	190	2	1.13	1823480400	107202	180.62	16840	17200	16690	21850	11770	16810	17009.88	4.49	0	-4830	17270	17040	16850	16620	16430	16945	16525	50	5040	500	12100	10	1	10002634	1700	11.78	1.72	12	1.07	1443.00	9893.00	17380	20230615	-2.19	10150	20220704	67.49	17380	-2.19	20230615	12350	37.65	20230103	17380	-2.19	20230615	10250	65.85	20220713	3.09	N	241790	500	50 억	448976	N	N	1	N	N
147	20230705	150841	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16970	160	2	0.95	1766419510	103842	174.96	16840	17200	16690	21850	11770	16810	17010.73	4.49	0	-4137	17270	17040	16850	16620	16430	16945	16525	50	5040	500	12100	10	1	10002634	1697	11.76	1.72	12	1.04	1443.00	9893.00	17380	20230615	-2.36	10150	20220704	67.19	17380	-2.36	20230615	12350	37.41	20230103	17380	-2.36	20230615	10250	65.56	20220713	3.09	N	241790	500	50 억	448976	N	N	1	N	N
148	20230705	140833	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17000	190	2	1.13	1599802670	94004	158.38	16840	17200	16690	21850	11770	16810	17018.56	4.49	0	2186	17270	17040	16850	16620	16430	16945	16525	50	5040	500	12100	10	1	10002634	1700	11.78	1.72	12	0.94	1443.00	9893.00	17380	20230615	-2.19	10150	20220704	67.49	17380	-2.19	20230615	12350	37.65	20230103	17380	-2.19	20230615	10250	65.85	20220713	3.09	N	241790	500	50 억	448976	N	N	1	N	N
149	20230705	130835	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17060	250	2	1.49	1348199430	79206	133.45	16840	17200	16690	21850	11770	16810	17021.55	4.49	0	10507	17270	17040	16850	16620	16430	16945	16525	50	5040	500	12100	10	1	10002634	1706	11.82	1.72	12	0.79	1443.00	9893.00	17380	20230615	-1.84	10150	20220704	68.08	17380	-1.84	20230615	12350	38.14	20230103	17380	-1.84	20230615	10250	66.44	20220713	3.09	N	241790	500	50 억	448976	N	N	1	N	N
150	20230705	120834	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17100	290	2	1.73	1209566250	71069	119.74	16840	17200	16690	21850	11770	16810	17019.74	4.49	0	11281	17270	17040	16850	16620	16430	16945	16525	50	5040	500	12100	10	1	10002634	1710	11.85	1.73	12	0.71	1443.00	9893.00	17380	20230615	-1.61	10150	20220704	68.47	17380	-1.61	20230615	12350	38.46	20230103	17380	-1.61	20230615	10250	66.83	20220713	3.09	N	241790	500	50 억	448976	N	N	1	N	N
151	20230705	110843	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	17070	260	2	1.55	910296090	53561	90.24	16840	17200	16690	21850	11770	16810	16995.66	4.49	0	15204	17270	17040	16850	16620	16430	16945	16525	50	5040	500	12100	10	1	10002634	1707	11.83	1.73	12	0.54	1443.00	9893.00	17380	20230615	-1.78	10150	20220704	68.18	17380	-1.78	20230615	12350	38.22	20230103	17380	-1.78	20230615	10250	66.54	20220713	3.09	N	241790	500	50 억	448976	N	N	1	N	N
152	20230705	100836	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16840	30	2	0.18	452188870	26714	45.01	16840	17070	16690	21850	11770	16810	16927.24	4.49	0	3762	17270	17040	16850	16620	16430	16945	16525	50	5040	500	12100	10	1	10002634	1684	11.67	1.70	12	0.27	1443.00	9893.00	17380	20230615	-3.11	10150	20220704	65.91	17380	-3.11	20230615	12350	36.36	20230103	17380	-3.11	20230615	10250	64.29	20220713	3.09	N	241790	500	50 억	448976	N	N	1	N	N
153	20230705	090834	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16860	50	2	0.30	14866750	882	1.49	16840	16970	16830	21850	11770	16810	16858.24	4.49	0	-672	17270	17040	16850	16620	16430	16945	16525	50	5040	500	12100	10	1	10002634	1686	11.68	1.70	12	0.01	1443.00	9893.00	17380	20230615	-2.99	10150	20220704	66.11	17380	-2.99	20230615	12350	36.52	20230103	17380	-2.99	20230615	10250	64.49	20220713	3.09	N	241790	500	50 억	448976	N	N	1	N	N
154	20230704	160832	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16810	0	3	0.00	987946510	58617	70.99	17050	17080	16660	21850	11770	16810	16854.66	4.51	0	-2364	17283	17046	16763	16526	16243	17165	16645	50	5040	500	12100	10	1	10002634	1681	11.65	1.70	12	0.59	1443.00	9893.00	17380	20230615	-3.28	10150	20220704	65.62	17380	-3.28	20230615	12350	36.11	20230103	17380	-3.28	20230615	10150	65.62	20220704	3.07	N	241790	500	50 억	451262	N	N	1	N	N
155	20230704	150822	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16750	-60	5	-0.36	930766460	55214	66.87	17050	17080	16660	21850	11770	16810	16857.44	4.51	0	-3372	17283	17046	16763	16526	16243	17165	16645	50	5040	500	12100	10	1	10002634	1675	11.61	1.69	12	0.55	1443.00	9893.00	17380	20230615	-3.62	10150	20220704	65.02	17380	-3.62	20230615	12350	35.63	20230103	17380	-3.62	20230615	10150	65.02	20220704	3.07	N	241790	500	50 억	451262	N	N	2	N	N
156	20230704	140827	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16750	-60	5	-0.36	872195620	51717	62.63	17050	17080	16660	21850	11770	16810	16864.78	4.51	0	-3695	17283	17046	16763	16526	16243	17165	16645	50	5040	500	12100	10	1	10002634	1675	11.61	1.69	12	0.52	1443.00	9893.00	17380	20230615	-3.62	10150	20220704	65.02	17380	-3.62	20230615	12350	35.63	20230103	17380	-3.62	20230615	10150	65.02	20220704	3.07	N	241790	500	50 억	451262	N	N	2	N	N
157	20230704	130815	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16720	-90	5	-0.54	823087420	48789	59.09	17050	17080	16660	21850	11770	16810	16870.35	4.51	0	-3817	17283	17046	16763	16526	16243	17165	16645	50	5040	500	12100	10	1	10002634	1672	11.59	1.69	12	0.49	1443.00	9893.00	17380	20230615	-3.80	10150	20220704	64.73	17380	-3.80	20230615	12350	35.38	20230103	17380	-3.80	20230615	10150	64.73	20220704	3.07	N	241790	500	50 억	451262	N	N	2	N	N
158	20230704	120825	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16750	-60	5	-0.36	742423040	43962	53.24	17050	17080	16660	21850	11770	16810	16887.84	4.51	0	-4871	17283	17046	16763	16526	16243	17165	16645	50	5040	500	12100	10	1	10002634	1675	11.61	1.69	12	0.44	1443.00	9893.00	17380	20230615	-3.62	10150	20220704	65.02	17380	-3.62	20230615	12350	35.63	20230103	17380	-3.62	20230615	10150	65.02	20220704	3.07	N	241790	500	50 억	451262	N	N	2	N	N
159	20230704	110819	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16820	10	2	0.06	706153450	41798	50.62	17050	17080	16660	21850	11770	16810	16894.43	4.51	0	-4288	17283	17046	16763	16526	16243	17165	16645	50	5040	500	12100	10	1	10002634	1682	11.66	1.70	12	0.42	1443.00	9893.00	17380	20230615	-3.22	10150	20220704	65.71	17380	-3.22	20230615	12350	36.19	20230103	17380	-3.22	20230615	10150	65.71	20220704	3.07	N	241790	500	50 억	451262	N	N	2	N	N
160	20230704	100816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16900	90	2	0.54	512316490	30247	36.63	17050	17080	16780	21850	11770	16810	16937.76	4.51	0	-864	17283	17046	16763	16526	16243	17165	16645	50	5040	500	12100	10	1	10002634	1690	11.71	1.71	12	0.30	1443.00	9893.00	17380	20230615	-2.76	10150	20220704	66.50	17380	-2.76	20230615	12350	36.84	20230103	17380	-2.76	20230615	10150	66.50	20220704	3.07	N	241790	500	50 억	451262	N	N	2	N	N
161	20230704	090814	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16830	20	2	0.12	170045110	10058	12.18	17050	17080	16780	21850	11770	16810	16906.45	4.51	0	-4962	17283	17046	16763	16526	16243	17165	16645	50	5040	500	12100	10	1	10002634	1683	11.66	1.70	12	0.10	1443.00	9893.00	17380	20230615	-3.16	10150	20220704	65.81	17380	-3.16	20230615	12350	36.28	20230103	17380	-3.16	20230615	10150	65.81	20220704	3.07	N	241790	500	50 억	451262	N	N	2	N	N
162	20230703	160807	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16810	440	2	2.69	1387405440	82387	149.84	16570	17000	16480	21250	11460	16370	16840.11	4.25	0	26802	16830	16600	16420	16190	16010	16510	16100	50	4895	500	11780	10	1	10002634	1681	11.65	1.70	12	0.82	1443.00	9893.00	17380	20230615	-3.28	10150	20220704	65.62	17380	-3.28	20230615	12350	36.11	20230103	17380	-3.28	20230615	10150	65.62	20220704	3.01	N	241790	500	50 억	424713	N	N	2	N	N
163	20230703	150816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16820	450	2	2.75	1338862390	79497	144.58	16570	17000	16480	21250	11460	16370	16841.67	4.25	0	26753	16830	16600	16420	16190	16010	16510	16100	50	4895	500	11780	10	1	10002634	1682	11.66	1.70	12	0.79	1443.00	9893.00	17380	20230615	-3.22	10150	20220704	65.71	17380	-3.22	20230615	12350	36.19	20230103	17380	-3.22	20230615	10150	65.71	20220704	3.01	N	241790	500	50 억	424713	N	N	0	N	N
164	20230703	140814	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16780	410	2	2.50	1282204270	76125	138.45	16570	17000	16480	21250	11460	16370	16843.41	4.25	0	28152	16830	16600	16420	16190	16010	16510	16100	50	4895	500	11780	10	1	10002634	1678	11.63	1.70	12	0.76	1443.00	9893.00	17380	20230615	-3.45	10150	20220704	65.32	17380	-3.45	20230615	12350	35.87	20230103	17380	-3.45	20230615	10150	65.32	20220704	3.01	N	241790	500	50 억	424713	N	N	0	N	N
165	20230703	130808	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16810	440	2	2.69	1236966940	73431	133.55	16570	17000	16480	21250	11460	16370	16845.30	4.25	0	28289	16830	16600	16420	16190	16010	16510	16100	50	4895	500	11780	10	1	10002634	1681	11.65	1.70	12	0.73	1443.00	9893.00	17380	20230615	-3.28	10150	20220704	65.62	17380	-3.28	20230615	12350	36.11	20230103	17380	-3.28	20230615	10150	65.62	20220704	3.01	N	241790	500	50 억	424713	N	N	0	N	N
166	20230703	120816	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16950	580	2	3.54	1050513300	62353	113.40	16570	17000	16480	21250	11460	16370	16847.84	4.25	0	27140	16830	16600	16420	16190	16010	16510	16100	50	4895	500	11780	10	1	10002634	1695	11.75	1.71	12	0.62	1443.00	9893.00	17380	20230615	-2.47	10150	20220704	67.00	17380	-2.47	20230615	12350	37.25	20230103	17380	-2.47	20230615	10150	67.00	20220704	3.01	N	241790	500	50 억	424713	N	N	0	N	N
167	20230703	110810	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16880	510	2	3.12	814493570	48431	88.08	16570	16960	16480	21250	11460	16370	16817.61	4.25	0	24951	16830	16600	16420	16190	16010	16510	16100	50	4895	500	11780	10	1	10002634	1688	11.70	1.71	12	0.48	1443.00	9893.00	17380	20230615	-2.88	10150	20220704	66.31	17380	-2.88	20230615	12350	36.68	20230103	17380	-2.88	20230615	10150	66.31	20220704	3.01	N	241790	500	50 억	424713	N	N	0	N	N
168	20230703	100758	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16800	430	2	2.63	506547720	30201	54.93	16570	16950	16480	21250	11460	16370	16772.55	4.25	0	14963	16830	16600	16420	16190	16010	16510	16100	50	4895	500	11780	10	1	10002634	1680	11.64	1.70	12	0.30	1443.00	9893.00	17380	20230615	-3.34	10150	20220704	65.52	17380	-3.34	20230615	12350	36.03	20230103	17380	-3.34	20230615	10150	65.52	20220704	3.01	N	241790	500	50 억	424713	N	N	0	N	N
169	20230703	090807	55	40.00	KOSDAQ	반도체	N	N	N	Y	40	N	16720	350	2	2.14	147294030	8879	16.15	16570	16730	16480	21250	11460	16370	16589.03	4.25	0	6189	16830	16600	16420	16190	16010	16510	16100	50	4895	500	11780	10	1	10002634	1672	11.59	1.69	12	0.09	1443.00	9893.00	17380	20230615	-3.80	10150	20220704	64.73	17380	-3.80	20230615	12350	35.38	20230103	17380	-3.80	20230615	10150	64.73	20220704	3.01	N	241790	500	50 억	424713	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History