KissMeData/418420/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161235	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8850	150	2	1.72	9459865240	1060164	32.59	8810	9190	8540	11310	6090	8700	8923.11	0.81	0	391	10240	9470	8820	8050	7400	9855	8435	31	2610	100	6090	10	1	29496558	2610	421.43	33.65	12	3.59	21.00	263.00	15140	20230518	-41.55	4855	20230310	82.29	15140	-41.55	20230518	4855	82.29	20230310	15140	-41.55	20230518	4855	82.29	20230310	2.67	N	418420	100	31 억	238603	N	N	242	N	N
3	20230731	151233	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8870	170	2	1.95	9095708670	1019062	31.33	8810	9190	8540	11310	6090	8700	8925.57	0.81	0	-10192	10240	9470	8820	8050	7400	9855	8435	31	2610	100	6090	10	1	29496558	2616	422.38	33.73	12	3.45	21.00	263.00	15140	20230518	-41.41	4855	20230310	82.70	15140	-41.41	20230518	4855	82.70	20230310	15140	-41.41	20230518	4855	82.70	20230310	2.67	N	418420	100	31 억	238603	N	N	50	N	N
4	20230731	141240	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8860	160	2	1.84	8357097620	935657	28.77	8810	9190	8540	11310	6090	8700	8931.80	0.81	0	-32979	10240	9470	8820	8050	7400	9855	8435	31	2610	100	6090	10	1	29496558	2613	421.90	33.69	12	3.17	21.00	263.00	15140	20230518	-41.48	4855	20230310	82.49	15140	-41.48	20230518	4855	82.49	20230310	15140	-41.48	20230518	4855	82.49	20230310	2.67	N	418420	100	31 억	238603	N	N	50	N	N
5	20230731	131243	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8930	230	2	2.64	7756449650	867971	26.69	8810	9190	8540	11310	6090	8700	8936.30	0.81	0	-43126	10240	9470	8820	8050	7400	9855	8435	31	2610	100	6090	10	1	29496558	2634	425.24	33.95	12	2.94	21.00	263.00	15140	20230518	-41.02	4855	20230310	83.93	15140	-41.02	20230518	4855	83.93	20230310	15140	-41.02	20230518	4855	83.93	20230310	2.67	N	418420	100	31 억	238603	N	N	50	N	N
6	20230731	121250	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8990	290	2	3.33	6986859740	781910	24.04	8810	9190	8540	11310	6090	8700	8935.63	0.81	0	-30356	10240	9470	8820	8050	7400	9855	8435	31	2610	100	6090	10	1	29496558	2652	428.10	34.18	12	2.65	21.00	263.00	15140	20230518	-40.62	4855	20230310	85.17	15140	-40.62	20230518	4855	85.17	20230310	15140	-40.62	20230518	4855	85.17	20230310	2.67	N	418420	100	31 억	238603	N	N	50	N	N
7	20230731	111252	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9020	320	2	3.68	5028426380	565903	17.40	8810	9140	8540	11310	6090	8700	8885.67	0.81	0	-22511	10240	9470	8820	8050	7400	9855	8435	31	2610	100	6090	10	1	29496558	2661	429.52	34.30	12	1.92	21.00	263.00	15140	20230518	-40.42	4855	20230310	85.79	15140	-40.42	20230518	4855	85.79	20230310	15140	-40.42	20230518	4855	85.79	20230310	2.67	N	418420	100	31 억	238603	N	N	50	N	N
8	20230731	101249	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8810	110	2	1.26	2617081810	297398	9.14	8810	8950	8540	11310	6090	8700	8799.93	0.81	0	-14878	10240	9470	8820	8050	7400	9855	8435	31	2610	100	6090	10	1	29496558	2599	419.52	33.50	12	1.01	21.00	263.00	15140	20230518	-41.81	4855	20230310	81.46	15140	-41.81	20230518	4855	81.46	20230310	15140	-41.81	20230518	4855	81.46	20230310	2.67	N	418420	100	31 억	238603	N	N	50	N	N
9	20230731	091237	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8850	150	2	1.72	327358740	37084	1.14	8810	8880	8790	11310	6090	8700	8827.49	0.81	0	-3420	10240	9470	8820	8050	7400	9855	8435	31	2610	100	6090	10	1	29496558	2610	421.43	33.65	12	0.13	21.00	263.00	15140	20230518	-41.55	4855	20230310	82.29	15140	-41.55	20230518	4855	82.29	20230310	15140	-41.55	20230518	4855	82.29	20230310	2.67	N	418420	100	31 억	238603	N	N	50	N	N
10	20230728	161240	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8700	-20	5	-0.23	29150760310	3231450	60.13	8190	9590	8170	11330	6110	8720	9021.24	0.34	0	137985	10326	9522	8196	7392	6066	9925	7795	31	2610	100	6100	10	1	29496558	2566	414.29	33.08	12	10.96	21.00	263.00	15140	20230518	-42.54	4855	20230310	79.20	15140	-42.54	20230518	4855	79.20	20230310	15140	-42.54	20230518	4855	79.20	20230310	2.67	N	418420	100	31 억	100171	N	N	50	N	N
11	20230728	151235	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8750	30	2	0.34	28686389520	3178211	59.14	8190	9590	8170	11330	6110	8720	9026.11	0.34	0	135264	10326	9522	8196	7392	6066	9925	7795	31	2610	100	6100	10	1	29496558	2581	416.67	33.27	12	10.77	21.00	263.00	15140	20230518	-42.21	4855	20230310	80.23	15140	-42.21	20230518	4855	80.23	20230310	15140	-42.21	20230518	4855	80.23	20230310	2.67	N	418420	100	31 억	100171	N	N	241	N	N
12	20230728	141234	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8640	-80	5	-0.92	27678411600	3062487	56.98	8190	9590	8170	11330	6110	8720	9038.06	0.34	0	126628	10326	9522	8196	7392	6066	9925	7795	31	2610	100	6100	10	1	29496558	2549	411.43	32.85	12	10.38	21.00	263.00	15140	20230518	-42.93	4855	20230310	77.96	15140	-42.93	20230518	4855	77.96	20230310	15140	-42.93	20230518	4855	77.96	20230310	2.67	N	418420	100	31 억	100171	N	N	241	N	N
13	20230728	131238	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8800	80	2	0.92	26676988510	2947859	54.85	8190	9590	8170	11330	6110	8720	9049.80	0.34	0	108351	10326	9522	8196	7392	6066	9925	7795	31	2610	100	6100	10	1	29496558	2596	419.05	33.46	12	9.99	21.00	263.00	15140	20230518	-41.88	4855	20230310	81.26	15140	-41.88	20230518	4855	81.26	20230310	15140	-41.88	20230518	4855	81.26	20230310	2.67	N	418420	100	31 억	100171	N	N	241	N	N
14	20230728	121235	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8790	70	2	0.80	25703366770	2837279	52.79	8190	9590	8170	11330	6110	8720	9059.36	0.34	0	124017	10326	9522	8196	7392	6066	9925	7795	31	2610	100	6100	10	1	29496558	2593	418.57	33.42	12	9.62	21.00	263.00	15140	20230518	-41.94	4855	20230310	81.05	15140	-41.94	20230518	4855	81.05	20230310	15140	-41.94	20230518	4855	81.05	20230310	2.67	N	418420	100	31 억	100171	N	N	241	N	N
15	20230728	111241	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9020	300	2	3.44	23908700640	2634589	49.02	8190	9590	8170	11330	6110	8720	9075.15	0.34	0	102292	10326	9522	8196	7392	6066	9925	7795	31	2610	100	6100	10	1	29496558	2661	429.52	34.30	12	8.93	21.00	263.00	15140	20230518	-40.42	4855	20230310	85.79	15140	-40.42	20230518	4855	85.79	20230310	15140	-40.42	20230518	4855	85.79	20230310	2.67	N	418420	100	31 억	100171	N	N	241	N	N
16	20230728	101232	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9170	450	2	5.16	21673786140	2387027	44.42	8190	9590	8170	11330	6110	8720	9080.07	0.34	0	91443	10326	9522	8196	7392	6066	9925	7795	31	2610	100	6100	10	1	29496558	2705	436.67	34.87	12	8.09	21.00	263.00	15140	20230518	-39.43	4855	20230310	88.88	15140	-39.43	20230518	4855	88.88	20230310	15140	-39.43	20230518	4855	88.88	20230310	2.67	N	418420	100	31 억	100171	N	N	241	N	N
17	20230728	091242	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9000	280	2	3.21	5109751690	586889	10.92	8190	9140	8170	11330	6110	8720	8706.47	0.34	0	22255	10326	9522	8196	7392	6066	9925	7795	31	2610	100	6100	10	1	29496558	2655	428.57	34.22	12	1.99	21.00	263.00	15140	20230518	-40.55	4855	20230310	85.38	15140	-40.55	20230518	4855	85.38	20230310	15140	-40.55	20230518	4855	85.38	20230310	2.67	N	418420	100	31 억	100171	N	N	241	N	N
18	20230727	161232	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8720	1730	2	24.75	44485101120	5264358	326.62	6870	9000	6870	9080	4900	6990	8449.55	0.30	78352	10743	8110	7550	7200	6640	6290	7375	6465	31	2090	100	4890	10	1	29496558	2572	415.24	33.16	12	17.85	21.00	263.00	15140	20230518	-42.40	4855	20230310	79.61	15140	-42.40	20230518	4855	79.61	20230310	15140	-42.40	20230518	4855	79.61	20230310	2.64	N	418420	100	31 억	88538	N	N	241	N	N
19	20230727	151233	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8940	1950	2	27.90	38761843980	4618096	286.53	6870	9000	6870	9080	4900	6990	8393.64	0.30	78352	24568	8110	7550	7200	6640	6290	7375	6465	31	2090	100	4890	10	1	29496558	2637	425.71	33.99	12	15.66	21.00	263.00	15140	20230518	-40.95	4855	20230310	84.14	15140	-40.95	20230518	4855	84.14	20230310	15140	-40.95	20230518	4855	84.14	20230310	2.64	N	418420	100	31 억	88538	N	N	366	N	N
20	20230727	141227	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7620	630	2	9.01	5618584840	766386	47.55	6870	7700	6870	9080	4900	6990	7331.52	0.30	78352	184014	8110	7550	7200	6640	6290	7375	6465	31	2090	100	4890	10	1	29496558	2248	362.86	28.97	12	2.60	21.00	263.00	15140	20230518	-49.67	4855	20230310	56.95	15140	-49.67	20230518	4855	56.95	20230310	15140	-49.67	20230518	4855	56.95	20230310	2.64	N	418420	100	31 억	88538	N	N	366	N	N
21	20230727	131225	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7480	490	2	7.01	4785490290	656430	40.73	6870	7640	6870	9080	4900	6990	7290.43	0.30	78352	180904	8110	7550	7200	6640	6290	7375	6465	31	2090	100	4890	10	1	29496558	2206	356.19	28.44	12	2.23	21.00	263.00	15140	20230518	-50.59	4855	20230310	54.07	15140	-50.59	20230518	4855	54.07	20230310	15140	-50.59	20230518	4855	54.07	20230310	2.64	N	418420	100	31 억	88538	N	N	366	N	N
22	20230727	121228	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7360	370	2	5.29	3841330700	530628	32.92	6870	7540	6870	9080	4900	6990	7239.48	0.30	78352	158843	8110	7550	7200	6640	6290	7375	6465	31	2090	100	4890	10	1	29496558	2171	350.48	27.98	12	1.80	21.00	263.00	15140	20230518	-51.39	4855	20230310	51.60	15140	-51.39	20230518	4855	51.60	20230310	15140	-51.39	20230518	4855	51.60	20230310	2.64	N	418420	100	31 억	88538	N	N	366	N	N
23	20230727	111231	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7420	430	2	6.15	3073335210	427010	26.49	6870	7460	6870	9080	4900	6990	7197.61	0.30	78352	143080	8110	7550	7200	6640	6290	7375	6465	31	2090	100	4890	10	1	29496558	2189	353.33	28.21	12	1.45	21.00	263.00	15140	20230518	-50.99	4855	20230310	52.83	15140	-50.99	20230518	4855	52.83	20230310	15140	-50.99	20230518	4855	52.83	20230310	2.64	N	418420	100	31 억	88538	N	N	366	N	N
24	20230727	101227	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7200	210	2	3.00	2164266850	303552	18.83	6870	7310	6870	9080	4900	6990	7130.06	0.30	78352	85738	8110	7550	7200	6640	6290	7375	6465	31	2090	100	4890	10	1	29496558	2124	342.86	27.38	12	1.03	21.00	263.00	15140	20230518	-52.44	4855	20230310	48.30	15140	-52.44	20230518	4855	48.30	20230310	15140	-52.44	20230518	4855	48.30	20230310	2.64	N	418420	100	31 억	88538	N	N	366	N	N
25	20230727	091226	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7160	170	2	2.43	893244850	127138	7.89	6870	7190	6870	9080	4900	6990	7025.95	0.30	78352	42574	8110	7550	7200	6640	6290	7375	6465	31	2090	100	4890	10	1	29496558	2112	340.95	27.22	12	0.43	21.00	263.00	15140	20230518	-52.71	4855	20230310	47.48	15140	-52.71	20230518	4855	47.48	20230310	15140	-52.71	20230518	4855	47.48	20230310	2.64	N	418420	100	31 억	88538	N	N	366	N	N
26	20230726	161224	60.00	KOSDAQ	반도체	N	N	N	N	60	N	6990	-810	5	-10.38	11357762260	1602387	140.51	7700	7760	6850	10140	5460	7800	7087.98	0.03	0	78087	8600	8200	7990	7590	7380	8095	7485	31	2340	100	5460	10	1	29496558	2062	332.86	26.58	12	5.43	21.00	263.00	15140	20230518	-53.83	4855	20230310	43.98	15140	-53.83	20230518	4855	43.98	20230310	15140	-53.83	20230518	4855	43.98	20230310	2.77	N	418420	100	31 억	10186	N	N	366	N	N
27	20230726	151229	60.00	KOSDAQ	반도체	N	N	N	N	60	N	6990	-810	5	-10.38	11103780720	1566103	137.33	7700	7760	6850	10140	5460	7800	7089.82	0.03	0	64913	8600	8200	7990	7590	7380	8095	7485	31	2340	100	5460	10	1	29496558	2062	332.86	26.58	12	5.31	21.00	263.00	15140	20230518	-53.83	4855	20230310	43.98	15140	-53.83	20230518	4855	43.98	20230310	15140	-53.83	20230518	4855	43.98	20230310	2.77	N	418420	100	31 억	10186	N	N	1272	N	N
28	20230726	141220	60.00	KOSDAQ	반도체	N	N	N	N	60	N	6870	-930	5	-11.92	10114726170	1424502	124.91	7700	7760	6850	10140	5460	7800	7100.27	0.03	0	62594	8600	8200	7990	7590	7380	8095	7485	31	2340	100	5460	10	1	29496558	2026	327.14	26.12	12	4.83	21.00	263.00	15140	20230518	-54.62	4855	20230310	41.50	15140	-54.62	20230518	4855	41.50	20230310	15140	-54.62	20230518	4855	41.50	20230310	2.77	N	418420	100	31 억	10186	N	N	1272	N	N
29	20230726	131215	60.00	KOSDAQ	반도체	N	N	N	N	60	N	6950	-850	5	-10.90	9172888170	1288487	112.99	7700	7760	6850	10140	5460	7800	7118.83	0.03	0	67240	8600	8200	7990	7590	7380	8095	7485	31	2340	100	5460	10	1	29496558	2050	330.95	26.43	12	4.37	21.00	263.00	15140	20230518	-54.10	4855	20230310	43.15	15140	-54.10	20230518	4855	43.15	20230310	15140	-54.10	20230518	4855	43.15	20230310	2.77	N	418420	100	31 억	10186	N	N	1272	N	N
30	20230726	121221	60.00	KOSDAQ	반도체	N	N	N	N	60	N	6960	-840	5	-10.77	7942984280	1110515	97.38	7700	7760	6920	10140	5460	7800	7152.21	0.03	0	110187	8600	8200	7990	7590	7380	8095	7485	31	2340	100	5460	10	1	29496558	2053	331.43	26.46	12	3.76	21.00	263.00	15140	20230518	-54.03	4855	20230310	43.36	15140	-54.03	20230518	4855	43.36	20230310	15140	-54.03	20230518	4855	43.36	20230310	2.77	N	418420	100	31 억	10186	N	N	1272	N	N
31	20230726	111215	60.00	KOSDAQ	반도체	N	N	N	N	60	N	6970	-830	5	-10.64	7249286290	1011197	88.67	7700	7760	6920	10140	5460	7800	7168.68	0.03	0	135275	8600	8200	7990	7590	7380	8095	7485	31	2340	100	5460	10	1	29496558	2056	331.90	26.50	12	3.43	21.00	263.00	15140	20230518	-53.96	4855	20230310	43.56	15140	-53.96	20230518	4855	43.56	20230310	15140	-53.96	20230518	4855	43.56	20230310	2.77	N	418420	100	31 억	10186	N	N	1272	N	N
32	20230726	101224	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7070	-730	5	-9.36	4649581130	640126	56.13	7700	7760	7040	10140	5460	7800	7263.09	0.03	0	121815	8600	8200	7990	7590	7380	8095	7485	31	2340	100	5460	10	1	29496558	2085	336.67	26.88	12	2.17	21.00	263.00	15140	20230518	-53.30	4855	20230310	45.62	15140	-53.30	20230518	4855	45.62	20230310	15140	-53.30	20230518	4855	45.62	20230310	2.77	N	418420	100	31 억	10186	N	N	1272	N	N
33	20230726	091219	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7410	-390	5	-5.00	1550883730	209792	18.40	7700	7760	7120	10140	5460	7800	7391.43	0.03	0	64874	8600	8200	7990	7590	7380	8095	7485	31	2340	100	5460	10	1	29496558	2186	352.86	28.17	12	0.71	21.00	263.00	15140	20230518	-51.06	4855	20230310	52.63	15140	-51.06	20230518	4855	52.63	20230310	15140	-51.06	20230518	4855	52.63	20230310	2.77	N	418420	100	31 억	10186	N	N	1272	N	N
34	20230725	161215	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7800	-690	5	-8.13	8971437520	1122152	75.31	8390	8390	7780	11030	5950	8490	7995.13	0.27	0	-68319	9656	9072	8736	8152	7816	8905	7985	31	2540	100	5940	10	1	29496558	2301	371.43	29.66	12	3.80	21.00	263.00	15140	20230518	-48.48	4855	20230310	60.66	15140	-48.48	20230518	4855	60.66	20230310	15140	-48.48	20230518	4855	60.66	20230310	2.82	N	418420	100	31 억	80579	N	N	1272	N	N
35	20230725	151202	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7850	-640	5	-7.54	8396404550	1048447	70.36	8390	8390	7820	11030	5950	8490	8008.05	0.27	0	-73195	9656	9072	8736	8152	7816	8905	7985	31	2540	100	5940	10	1	29496558	2315	373.81	29.85	12	3.55	21.00	263.00	15140	20230518	-48.15	4855	20230310	61.69	15140	-48.15	20230518	4855	61.69	20230310	15140	-48.15	20230518	4855	61.69	20230310	2.82	N	418420	100	31 억	80579	N	N	0	N	N
36	20230725	141200	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7850	-640	5	-7.54	7732744040	964113	64.70	8390	8390	7820	11030	5950	8490	8020.18	0.27	0	-68787	9656	9072	8736	8152	7816	8905	7985	31	2540	100	5940	10	1	29496558	2315	373.81	29.85	12	3.27	21.00	263.00	15140	20230518	-48.15	4855	20230310	61.69	15140	-48.15	20230518	4855	61.69	20230310	15140	-48.15	20230518	4855	61.69	20230310	2.82	N	418420	100	31 억	80579	N	N	0	N	N
37	20230725	131211	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7920	-570	5	-6.71	6884883300	856829	57.50	8390	8390	7900	11030	5950	8490	8034.87	0.27	0	-60247	9656	9072	8736	8152	7816	8905	7985	31	2540	100	5940	10	1	29496558	2336	377.14	30.11	12	2.90	21.00	263.00	15140	20230518	-47.69	4855	20230310	63.13	15140	-47.69	20230518	4855	63.13	20230310	15140	-47.69	20230518	4855	63.13	20230310	2.82	N	418420	100	31 억	80579	N	N	0	N	N
38	20230725	121211	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7970	-520	5	-6.12	6508389410	809292	54.31	8390	8390	7900	11030	5950	8490	8041.63	0.27	0	-52791	9656	9072	8736	8152	7816	8905	7985	31	2540	100	5940	10	1	29496558	2351	379.52	30.30	12	2.74	21.00	263.00	15140	20230518	-47.36	4855	20230310	64.16	15140	-47.36	20230518	4855	64.16	20230310	15140	-47.36	20230518	4855	64.16	20230310	2.82	N	418420	100	31 억	80579	N	N	0	N	N
39	20230725	111209	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7970	-520	5	-6.12	5901788930	732856	49.18	8390	8390	7900	11030	5950	8490	8052.65	0.27	0	-42401	9656	9072	8736	8152	7816	8905	7985	31	2540	100	5940	10	1	29496558	2351	379.52	30.30	12	2.48	21.00	263.00	15140	20230518	-47.36	4855	20230310	64.16	15140	-47.36	20230518	4855	64.16	20230310	15140	-47.36	20230518	4855	64.16	20230310	2.82	N	418420	100	31 억	80579	N	N	0	N	N
40	20230725	101208	60.00	KOSDAQ	반도체	N	N	N	N	60	N	7970	-520	5	-6.12	4402957890	545186	36.59	8390	8390	7900	11030	5950	8490	8075.45	0.27	0	-23287	9656	9072	8736	8152	7816	8905	7985	31	2540	100	5940	10	1	29496558	2351	379.52	30.30	12	1.85	21.00	263.00	15140	20230518	-47.36	4855	20230310	64.16	15140	-47.36	20230518	4855	64.16	20230310	15140	-47.36	20230518	4855	64.16	20230310	2.82	N	418420	100	31 억	80579	N	N	0	N	N
41	20230725	091206	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8140	-350	5	-4.12	1144515580	139421	9.36	8390	8390	8090	11030	5950	8490	8207.41	0.27	0	-9422	9656	9072	8736	8152	7816	8905	7985	31	2540	100	5940	10	1	29496558	2401	387.62	30.95	12	0.47	21.00	263.00	15140	20230518	-46.24	4855	20230310	67.66	15140	-46.24	20230518	4855	67.66	20230310	15140	-46.24	20230518	4855	67.66	20230310	2.82	N	418420	100	31 억	80579	N	N	0	N	N
42	20230724	161207	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8490	-550	5	-6.08	13208482030	1476429	195.35	9040	9320	8400	11750	6330	9040	8947.24	0.71	0	-136432	9760	9400	9130	8770	8500	9580	8950	31	2710	100	6320	10	1	29496558	2504	404.29	32.28	12	5.01	21.00	263.00	15140	20230518	-43.92	4855	20230310	74.87	15140	-43.92	20230518	4855	74.87	20230310	15140	-43.92	20230518	4855	74.87	20230310	2.77	N	418420	100	31 억	207991	N	N	534	N	N
43	20230724	151202	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8500	-540	5	-5.97	12791391730	1427272	188.84	9040	9320	8400	11750	6330	9040	8962.11	0.71	0	-125790	9760	9400	9130	8770	8500	9580	8950	31	2710	100	6320	10	1	29496558	2507	404.76	32.32	12	4.84	21.00	263.00	15140	20230518	-43.86	4855	20230310	75.08	15140	-43.86	20230518	4855	75.08	20230310	15140	-43.86	20230518	4855	75.08	20230310	2.77	N	418420	100	31 억	207991	N	N	534	N	N
44	20230724	141201	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8530	-510	5	-5.64	12099482300	1345759	178.06	9040	9320	8400	11750	6330	9040	8990.81	0.71	0	-123115	9760	9400	9130	8770	8500	9580	8950	31	2710	100	6320	10	1	29496558	2516	406.19	32.43	12	4.56	21.00	263.00	15140	20230518	-43.66	4855	20230310	75.70	15140	-43.66	20230518	4855	75.70	20230310	15140	-43.66	20230518	4855	75.70	20230310	2.77	N	418420	100	31 억	207991	N	N	534	N	N
45	20230724	131201	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8480	-560	5	-6.19	11193309100	1238832	163.91	9040	9320	8400	11750	6330	9040	9035.37	0.71	0	-123396	9760	9400	9130	8770	8500	9580	8950	31	2710	100	6320	10	1	29496558	2501	403.81	32.24	12	4.20	21.00	263.00	15140	20230518	-43.99	4855	20230310	74.67	15140	-43.99	20230518	4855	74.67	20230310	15140	-43.99	20230518	4855	74.67	20230310	2.77	N	418420	100	31 억	207991	N	N	534	N	N
46	20230724	121203	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8880	-160	5	-1.77	8899076680	971910	128.59	9040	9320	8780	11750	6330	9040	9156.32	0.71	0	-130479	9760	9400	9130	8770	8500	9580	8950	31	2710	100	6320	10	1	29496558	2619	422.86	33.76	12	3.29	21.00	263.00	15140	20230518	-41.35	4855	20230310	82.90	15140	-41.35	20230518	4855	82.90	20230310	15140	-41.35	20230518	4855	82.90	20230310	2.77	N	418420	100	31 억	207991	N	N	534	N	N
47	20230724	111207	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9170	130	2	1.44	6752146840	732397	96.90	9040	9320	9040	11750	6330	9040	9219.33	0.71	0	-110603	9760	9400	9130	8770	8500	9580	8950	31	2710	100	6320	10	1	29496558	2705	436.67	34.87	12	2.48	21.00	263.00	15140	20230518	-39.43	4855	20230310	88.88	15140	-39.43	20230518	4855	88.88	20230310	15140	-39.43	20230518	4855	88.88	20230310	2.77	N	418420	100	31 억	207991	N	N	534	N	N
48	20230724	101155	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9240	200	2	2.21	4000196370	435087	57.57	9040	9320	9040	11750	6330	9040	9194.13	0.71	0	-89379	9760	9400	9130	8770	8500	9580	8950	31	2710	100	6320	10	1	29496558	2725	440.00	35.13	12	1.48	21.00	263.00	15140	20230518	-38.97	4855	20230310	90.32	15140	-38.97	20230518	4855	90.32	20230310	15140	-38.97	20230518	4855	90.32	20230310	2.77	N	418420	100	31 억	207991	N	N	534	N	N
49	20230724	091205	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9080	40	2	0.44	930299520	101540	13.43	9040	9290	9040	11750	6330	9040	9162.31	0.71	0	-35784	9760	9400	9130	8770	8500	9580	8950	31	2710	100	6320	10	1	29496558	2678	432.38	34.52	12	0.34	21.00	263.00	15140	20230518	-40.03	4855	20230310	87.02	15140	-40.03	20230518	4855	87.02	20230310	15140	-40.03	20230518	4855	87.02	20230310	2.77	N	418420	100	31 억	207991	N	N	534	N	N
50	20230721	161151	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9040	-160	5	-1.74	6890410020	748514	96.33	9000	9490	8860	11960	6440	9200	9205.68	0.67	0	8971	9613	9406	9203	8996	8793	9510	9100	31	2760	100	6440	10	1	29496558	2666	430.48	34.37	12	2.54	21.00	263.00	15140	20230518	-40.29	4855	20230310	86.20	15140	-40.29	20230518	4855	86.20	20230310	15140	-40.29	20230518	4855	86.20	20230310	2.75	N	418420	100	31 억	196959	N	N	534	N	N
51	20230721	151153	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9070	-130	5	-1.41	6569888680	713100	91.77	9000	9490	8860	11960	6440	9200	9213.14	0.67	0	5542	9613	9406	9203	8996	8793	9510	9100	31	2760	100	6440	10	1	29496558	2675	431.90	34.49	12	2.42	21.00	263.00	15140	20230518	-40.09	4855	20230310	86.82	15140	-40.09	20230518	4855	86.82	20230310	15140	-40.09	20230518	4855	86.82	20230310	2.75	N	418420	100	31 억	196959	N	N	126	N	N
52	20230721	141148	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9090	-110	5	-1.20	6138582520	665796	85.69	9000	9490	8860	11960	6440	9200	9219.92	0.67	0	17244	9613	9406	9203	8996	8793	9510	9100	31	2760	100	6440	10	1	29496558	2681	432.86	34.56	12	2.26	21.00	263.00	15140	20230518	-39.96	4855	20230310	87.23	15140	-39.96	20230518	4855	87.23	20230310	15140	-39.96	20230518	4855	87.23	20230310	2.75	N	418420	100	31 억	196959	N	N	126	N	N
53	20230721	131152	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9110	-90	5	-0.98	5804131340	629029	80.95	9000	9490	8860	11960	6440	9200	9227.13	0.67	0	26945	9613	9406	9203	8996	8793	9510	9100	31	2760	100	6440	10	1	29496558	2687	433.81	34.64	12	2.13	21.00	263.00	15140	20230518	-39.83	4855	20230310	87.64	15140	-39.83	20230518	4855	87.64	20230310	15140	-39.83	20230518	4855	87.64	20230310	2.75	N	418420	100	31 억	196959	N	N	126	N	N
54	20230721	121207	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9240	40	2	0.43	5180821700	560987	72.20	9000	9490	8860	11960	6440	9200	9235.19	0.67	0	28260	9613	9406	9203	8996	8793	9510	9100	31	2760	100	6440	10	1	29496558	2725	440.00	35.13	12	1.90	21.00	263.00	15140	20230518	-38.97	4855	20230310	90.32	15140	-38.97	20230518	4855	90.32	20230310	15140	-38.97	20230518	4855	90.32	20230310	2.75	N	418420	100	31 억	196959	N	N	126	N	N
55	20230721	111205	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9250	50	2	0.54	4772889300	517024	66.54	9000	9490	8860	11960	6440	9200	9231.47	0.67	0	16921	9613	9406	9203	8996	8793	9510	9100	31	2760	100	6440	10	1	29496558	2728	440.48	35.17	12	1.75	21.00	263.00	15140	20230518	-38.90	4855	20230310	90.53	15140	-38.90	20230518	4855	90.53	20230310	15140	-38.90	20230518	4855	90.53	20230310	2.75	N	418420	100	31 억	196959	N	N	126	N	N
56	20230721	101203	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9300	100	2	1.09	3856682720	418238	53.83	9000	9490	8860	11960	6440	9200	9221.27	0.67	0	30371	9613	9406	9203	8996	8793	9510	9100	31	2760	100	6440	10	1	29496558	2743	442.86	35.36	12	1.42	21.00	263.00	15140	20230518	-38.57	4855	20230310	91.56	15140	-38.57	20230518	4855	91.56	20230310	15140	-38.57	20230518	4855	91.56	20230310	2.75	N	418420	100	31 억	196959	N	N	126	N	N
57	20230721	091159	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8880	-320	5	-3.48	691002420	77519	9.98	9000	9010	8860	11960	6440	9200	8913.79	0.67	0	4106	9613	9406	9203	8996	8793	9510	9100	31	2760	100	6440	10	1	29496558	2619	422.86	33.76	12	0.26	21.00	263.00	15140	20230518	-41.35	4855	20230310	82.90	15140	-41.35	20230518	4855	82.90	20230310	15140	-41.35	20230518	4855	82.90	20230310	2.75	N	418420	100	31 억	196959	N	N	126	N	N
58	20230720	161146	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9200	40	2	0.44	7064623460	769398	47.38	9020	9410	9000	11900	6420	9160	9182.00	1.07	0	-128280	9726	9442	9016	8732	8306	9585	8875	31	2740	100	6410	10	1	29496558	2714	438.10	34.98	12	2.61	21.00	263.00	15140	20230518	-39.23	4855	20230310	89.50	15140	-39.23	20230518	4855	89.50	20230310	15140	-39.23	20230518	4855	89.50	20230310	2.73	N	418420	100	31 억	314755	N	N	126	N	N
59	20230720	151146	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9140	-20	5	-0.22	6740933430	734182	45.22	9020	9410	9000	11900	6420	9160	9181.57	1.07	0	-128216	9726	9442	9016	8732	8306	9585	8875	31	2740	100	6410	10	1	29496558	2696	435.24	34.75	12	2.49	21.00	263.00	15140	20230518	-39.63	4855	20230310	88.26	15140	-39.63	20230518	4855	88.26	20230310	15140	-39.63	20230518	4855	88.26	20230310	2.73	N	418420	100	31 억	314755	N	N	227	N	N
60	20230720	141145	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9140	-20	5	-0.22	6192012800	674259	41.53	9020	9410	9000	11900	6420	9160	9183.45	1.07	0	-125893	9726	9442	9016	8732	8306	9585	8875	31	2740	100	6410	10	1	29496558	2696	435.24	34.75	12	2.29	21.00	263.00	15140	20230518	-39.63	4855	20230310	88.26	15140	-39.63	20230518	4855	88.26	20230310	15140	-39.63	20230518	4855	88.26	20230310	2.73	N	418420	100	31 억	314755	N	N	227	N	N
61	20230720	131147	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9080	-80	5	-0.87	5526894250	600944	37.01	9020	9410	9020	11900	6420	9160	9197.04	1.07	0	-136245	9726	9442	9016	8732	8306	9585	8875	31	2740	100	6410	10	1	29496558	2678	432.38	34.52	12	2.04	21.00	263.00	15140	20230518	-40.03	4855	20230310	87.02	15140	-40.03	20230518	4855	87.02	20230310	15140	-40.03	20230518	4855	87.02	20230310	2.73	N	418420	100	31 억	314755	N	N	227	N	N
62	20230720	121157	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9030	-130	5	-1.42	5291040160	574928	35.41	9020	9410	9020	11900	6420	9160	9202.99	1.07	0	-132524	9726	9442	9016	8732	8306	9585	8875	31	2740	100	6410	10	1	29496558	2664	430.00	34.33	12	1.95	21.00	263.00	15140	20230518	-40.36	4855	20230310	85.99	15140	-40.36	20230518	4855	85.99	20230310	15140	-40.36	20230518	4855	85.99	20230310	2.73	N	418420	100	31 억	314755	N	N	227	N	N
63	20230720	111152	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9100	-60	5	-0.66	4924493710	534473	32.92	9020	9410	9020	11900	6420	9160	9213.78	1.07	0	-129626	9726	9442	9016	8732	8306	9585	8875	31	2740	100	6410	10	1	29496558	2684	433.33	34.60	12	1.81	21.00	263.00	15140	20230518	-39.89	4855	20230310	87.44	15140	-39.89	20230518	4855	87.44	20230310	15140	-39.89	20230518	4855	87.44	20230310	2.73	N	418420	100	31 억	314755	N	N	227	N	N
64	20230720	101138	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9250	90	2	0.98	3321181530	359758	22.16	9020	9410	9020	11900	6420	9160	9231.79	1.07	0	-82812	9726	9442	9016	8732	8306	9585	8875	31	2740	100	6410	10	1	29496558	2728	440.48	35.17	12	1.22	21.00	263.00	15140	20230518	-38.90	4855	20230310	90.53	15140	-38.90	20230518	4855	90.53	20230310	15140	-38.90	20230518	4855	90.53	20230310	2.73	N	418420	100	31 억	314755	N	N	227	N	N
65	20230720	091142	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9250	90	2	0.98	1396354450	150460	9.27	9020	9410	9020	11900	6420	9160	9280.88	1.07	0	-31072	9726	9442	9016	8732	8306	9585	8875	31	2740	100	6410	10	1	29496558	2728	440.48	35.17	12	0.51	21.00	263.00	15140	20230518	-38.90	4855	20230310	90.53	15140	-38.90	20230518	4855	90.53	20230310	15140	-38.90	20230518	4855	90.53	20230310	2.73	N	418420	100	31 억	314755	N	N	227	N	N
66	20230719	161202	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9160	500	2	5.77	14573534160	1613292	217.81	8680	9300	8590	11250	6070	8660	9033.55	0.98	0	39067	9266	8962	8806	8502	8346	8885	8425	31	2590	100	6060	10	1	29496558	2702	436.19	34.83	12	5.47	21.00	263.00	15140	20230518	-39.50	4855	20230310	88.67	15140	-39.50	20230518	4855	88.67	20230310	15140	-39.50	20230518	4855	88.67	20230310	2.68	N	418420	100	31 억	287620	N	N	227	N	N
67	20230719	151202	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9150	490	2	5.66	14240609690	1576955	212.90	8680	9300	8590	11250	6070	8660	9030.67	0.98	0	29750	9266	8962	8806	8502	8346	8885	8425	31	2590	100	6060	10	1	29496558	2699	435.71	34.79	12	5.35	21.00	263.00	15140	20230518	-39.56	4855	20230310	88.47	15140	-39.56	20230518	4855	88.47	20230310	15140	-39.56	20230518	4855	88.47	20230310	2.68	N	418420	100	31 억	287620	N	N	911	N	N
68	20230719	141206	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9060	400	2	4.62	13318315160	1476229	199.31	8680	9300	8590	11250	6070	8660	9022.08	0.98	0	5359	9266	8962	8806	8502	8346	8885	8425	31	2590	100	6060	10	1	29496558	2672	431.43	34.45	12	5.00	21.00	263.00	15140	20230518	-40.16	4855	20230310	86.61	15140	-40.16	20230518	4855	86.61	20230310	15140	-40.16	20230518	4855	86.61	20230310	2.68	N	418420	100	31 억	287620	N	N	911	N	N
69	20230719	131150	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9150	490	2	5.66	12401258430	1375597	185.72	8680	9300	8590	11250	6070	8660	9015.43	0.98	0	794	9266	8962	8806	8502	8346	8885	8425	31	2590	100	6060	10	1	29496558	2699	435.71	34.79	12	4.66	21.00	263.00	15140	20230518	-39.56	4855	20230310	88.47	15140	-39.56	20230518	4855	88.47	20230310	15140	-39.56	20230518	4855	88.47	20230310	2.68	N	418420	100	31 억	287620	N	N	911	N	N
70	20230719	121209	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9230	570	2	6.58	11225044360	1247968	168.49	8680	9290	8590	11250	6070	8660	8994.91	0.98	0	-24388	9266	8962	8806	8502	8346	8885	8425	31	2590	100	6060	10	1	29496558	2723	439.52	35.10	12	4.23	21.00	263.00	15140	20230518	-39.04	4855	20230310	90.11	15140	-39.04	20230518	4855	90.11	20230310	15140	-39.04	20230518	4855	90.11	20230310	2.68	N	418420	100	31 억	287620	N	N	911	N	N
71	20230719	111206	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9000	340	2	3.93	8590195390	960358	129.66	8680	9160	8590	11250	6070	8660	8945.06	0.98	0	-115695	9266	8962	8806	8502	8346	8885	8425	31	2590	100	6060	10	1	29496558	2655	428.57	34.22	12	3.26	21.00	263.00	15140	20230518	-40.55	4855	20230310	85.38	15140	-40.55	20230518	4855	85.38	20230310	15140	-40.55	20230518	4855	85.38	20230310	2.68	N	418420	100	31 억	287620	N	N	911	N	N
72	20230719	101155	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9090	430	2	4.97	6511418180	728983	98.42	8680	9090	8590	11250	6070	8660	8932.55	0.98	0	-111971	9266	8962	8806	8502	8346	8885	8425	31	2590	100	6060	10	1	29496558	2681	432.86	34.56	12	2.47	21.00	263.00	15140	20230518	-39.96	4855	20230310	87.23	15140	-39.96	20230518	4855	87.23	20230310	15140	-39.96	20230518	4855	87.23	20230310	2.68	N	418420	100	31 억	287620	N	N	911	N	N
73	20230719	091155	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8770	110	2	1.27	976598000	111830	15.10	8680	8830	8590	11250	6070	8660	8733.50	0.98	0	-31172	9266	8962	8806	8502	8346	8885	8425	31	2590	100	6060	10	1	29496558	2587	417.62	33.35	12	0.38	21.00	263.00	15140	20230518	-42.07	4855	20230310	80.64	15140	-42.07	20230518	4855	80.64	20230310	15140	-42.07	20230518	4855	80.64	20230310	2.68	N	418420	100	31 억	287620	N	N	911	N	N
74	20230718	161154	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8660	-560	5	-6.07	6460144810	731687	20.49	9060	9110	8650	11980	6460	9220	8829.28	1.30	0	-106594	10626	9922	9046	8342	7466	10275	8695	31	2760	100	6450	10	1	29496558	2554	412.38	32.93	12	2.48	21.00	263.00	15140	20230518	-42.80	4855	20230310	78.37	15140	-42.80	20230518	4855	78.37	20230310	15140	-42.80	20230518	4855	78.37	20230310	2.69	N	418420	100	31 억	382011	N	N	911	N	N
75	20230718	151154	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8680	-540	5	-5.86	6201403340	701848	19.65	9060	9110	8650	11980	6460	9220	8835.46	1.30	0	-103303	10626	9922	9046	8342	7466	10275	8695	31	2760	100	6450	10	1	29496558	2560	413.33	33.00	12	2.38	21.00	263.00	15140	20230518	-42.67	4855	20230310	78.78	15140	-42.67	20230518	4855	78.78	20230310	15140	-42.67	20230518	4855	78.78	20230310	2.69	N	418420	100	31 억	382011	N	N	1665	N	N
76	20230718	141149	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8740	-480	5	-5.21	5355617880	604476	16.92	9060	9110	8680	11980	6460	9220	8859.54	1.30	0	-82338	10626	9922	9046	8342	7466	10275	8695	31	2760	100	6450	10	1	29496558	2578	416.19	33.23	12	2.05	21.00	263.00	15140	20230518	-42.27	4855	20230310	80.02	15140	-42.27	20230518	4855	80.02	20230310	15140	-42.27	20230518	4855	80.02	20230310	2.69	N	418420	100	31 억	382011	N	N	1665	N	N
77	20230718	131148	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8810	-410	5	-4.45	4918868690	554567	15.53	9060	9110	8680	11980	6460	9220	8869.32	1.30	0	-82005	10626	9922	9046	8342	7466	10275	8695	31	2760	100	6450	10	1	29496558	2599	419.52	33.50	12	1.88	21.00	263.00	15140	20230518	-41.81	4855	20230310	81.46	15140	-41.81	20230518	4855	81.46	20230310	15140	-41.81	20230518	4855	81.46	20230310	2.69	N	418420	100	31 억	382011	N	N	1665	N	N
78	20230718	121200	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8730	-490	5	-5.31	4475626620	503735	14.10	9060	9110	8700	11980	6460	9220	8884.44	1.30	0	-71854	10626	9922	9046	8342	7466	10275	8695	31	2760	100	6450	10	1	29496558	2575	415.71	33.19	12	1.71	21.00	263.00	15140	20230518	-42.34	4855	20230310	79.81	15140	-42.34	20230518	4855	79.81	20230310	15140	-42.34	20230518	4855	79.81	20230310	2.69	N	418420	100	31 억	382011	N	N	1665	N	N
79	20230718	111159	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8760	-460	5	-4.99	3911330130	439210	12.30	9060	9110	8760	11980	6460	9220	8904.90	1.30	0	-56342	10626	9922	9046	8342	7466	10275	8695	31	2760	100	6450	10	1	29496558	2584	417.14	33.31	12	1.49	21.00	263.00	15140	20230518	-42.14	4855	20230310	80.43	15140	-42.14	20230518	4855	80.43	20230310	15140	-42.14	20230518	4855	80.43	20230310	2.69	N	418420	100	31 억	382011	N	N	1665	N	N
80	20230718	101151	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8940	-280	5	-3.04	2562975890	286906	8.03	9060	9110	8800	11980	6460	9220	8932.49	1.30	0	-17948	10626	9922	9046	8342	7466	10275	8695	31	2760	100	6450	10	1	29496558	2637	425.71	33.99	12	0.97	21.00	263.00	15140	20230518	-40.95	4855	20230310	84.14	15140	-40.95	20230518	4855	84.14	20230310	15140	-40.95	20230518	4855	84.14	20230310	2.69	N	418420	100	31 억	382011	N	N	1665	N	N
81	20230718	091146	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8920	-300	5	-3.25	1321869840	147351	4.13	9060	9110	8800	11980	6460	9220	8969.76	1.30	0	-6899	10626	9922	9046	8342	7466	10275	8695	31	2760	100	6450	10	1	29496558	2631	424.76	33.92	12	0.50	21.00	263.00	15140	20230518	-41.08	4855	20230310	83.73	15140	-41.08	20230518	4855	83.73	20230310	15140	-41.08	20230518	4855	83.73	20230310	2.69	N	418420	100	31 억	382011	N	N	1665	N	N
82	20230717	161150	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9220	750	2	8.85	32740900230	3548718	985.26	8430	9750	8170	11010	5930	8470	9226.16	1.22	0	33751	9010	8740	8520	8250	8030	8630	8140	31	2540	100	5920	10	1	29496558	2720	439.05	35.06	12	12.03	21.00	263.00	15140	20230518	-39.10	4855	20230310	89.91	15140	-39.10	20230518	4855	89.91	20230310	15140	-39.10	20230518	4855	89.91	20230310	2.63	N	418420	100	31 억	359142	N	N	1665	N	N
83	20230717	151143	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9250	780	2	9.21	32240577450	3494562	970.22	8430	9750	8170	11010	5930	8470	9225.96	1.22	0	28830	9010	8740	8520	8250	8030	8630	8140	31	2540	100	5920	10	1	29496558	2728	440.48	35.17	12	11.85	21.00	263.00	15140	20230518	-38.90	4855	20230310	90.53	15140	-38.90	20230518	4855	90.53	20230310	15140	-38.90	20230518	4855	90.53	20230310	2.63	N	418420	100	31 억	359142	N	N	2671	N	N
84	20230717	141147	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9210	740	2	8.74	30740715230	3332733	925.29	8430	9750	8170	11010	5930	8470	9223.91	1.22	0	26473	9010	8740	8520	8250	8030	8630	8140	31	2540	100	5920	10	1	29496558	2717	438.57	35.02	12	11.30	21.00	263.00	15140	20230518	-39.17	4855	20230310	89.70	15140	-39.17	20230518	4855	89.70	20230310	15140	-39.17	20230518	4855	89.70	20230310	2.63	N	418420	100	31 억	359142	N	N	2671	N	N
85	20230717	131136	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9180	710	2	8.38	29904515260	3242220	900.16	8430	9750	8170	11010	5930	8470	9223.50	1.22	0	25819	9010	8740	8520	8250	8030	8630	8140	31	2540	100	5920	10	1	29496558	2708	437.14	34.90	12	10.99	21.00	263.00	15140	20230518	-39.37	4855	20230310	89.08	15140	-39.37	20230518	4855	89.08	20230310	15140	-39.37	20230518	4855	89.08	20230310	2.63	N	418420	100	31 억	359142	N	N	2671	N	N
86	20230717	121147	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9240	770	2	9.09	28428240090	3083133	856.00	8430	9750	8170	11010	5930	8470	9220.60	1.22	0	-7043	9010	8740	8520	8250	8030	8630	8140	31	2540	100	5920	10	1	29496558	2725	440.00	35.13	12	10.45	21.00	263.00	15140	20230518	-38.97	4855	20230310	90.32	15140	-38.97	20230518	4855	90.32	20230310	15140	-38.97	20230518	4855	90.32	20230310	2.63	N	418420	100	31 억	359142	N	N	2671	N	N
87	20230717	111138	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9230	760	2	8.97	25661301150	2783120	772.70	8430	9750	8170	11010	5930	8470	9220.38	1.22	0	-1337	9010	8740	8520	8250	8030	8630	8140	31	2540	100	5920	10	1	29496558	2723	439.52	35.10	12	9.44	21.00	263.00	15140	20230518	-39.04	4855	20230310	90.11	15140	-39.04	20230518	4855	90.11	20230310	15140	-39.04	20230518	4855	90.11	20230310	2.63	N	418420	100	31 억	359142	N	N	2671	N	N
88	20230717	101138	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9060	590	2	6.97	6349447420	720455	200.03	8430	9180	8170	11010	5930	8470	8813.18	1.22	0	66939	9010	8740	8520	8250	8030	8630	8140	31	2540	100	5920	10	1	29496558	2672	431.43	34.45	12	2.44	21.00	263.00	15140	20230518	-40.16	4855	20230310	86.61	15140	-40.16	20230518	4855	86.61	20230310	15140	-40.16	20230518	4855	86.61	20230310	2.63	N	418420	100	31 억	359142	N	N	2671	N	N
89	20230717	091138	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8230	-240	5	-2.83	556303610	67366	18.70	8430	8430	8170	11010	5930	8470	8257.46	1.22	0	-20230	9010	8740	8520	8250	8030	8630	8140	31	2540	100	5920	10	1	29496558	2428	391.90	31.29	12	0.23	21.00	263.00	15140	20230518	-45.64	4855	20230310	69.52	15140	-45.64	20230518	4855	69.52	20230310	15140	-45.64	20230518	4855	69.52	20230310	2.63	N	418420	100	31 억	359142	N	N	2671	N	N
90	20230714	161137	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8470	-130	5	-1.51	3005904870	355971	63.85	8790	8790	8300	11180	6020	8600	8444.18	1.25	0	-8054	9046	8822	8586	8362	8126	8935	8475	31	2580	100	6020	10	1	29496558	2498	403.33	32.21	12	1.21	21.00	263.00	15140	20230518	-44.06	4855	20230310	74.46	15140	-44.06	20230518	4855	74.46	20230310	15140	-44.06	20230518	4855	74.46	20230310	2.64	N	418420	100	31 억	367239	N	N	2671	N	N
91	20230714	151140	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8470	-130	5	-1.51	2859103020	338651	60.74	8790	8790	8300	11180	6020	8600	8442.62	1.25	0	-5743	9046	8822	8586	8362	8126	8935	8475	31	2580	100	6020	10	1	29496558	2498	403.33	32.21	12	1.15	21.00	263.00	15140	20230518	-44.06	4855	20230310	74.46	15140	-44.06	20230518	4855	74.46	20230310	15140	-44.06	20230518	4855	74.46	20230310	2.64	N	418420	100	31 억	367239	N	N	7	N	N
92	20230714	141148	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8410	-190	5	-2.21	2602726410	308206	55.28	8790	8790	8300	11180	6020	8600	8444.76	1.25	0	-1985	9046	8822	8586	8362	8126	8935	8475	31	2580	100	6020	10	1	29496558	2481	400.48	31.98	12	1.04	21.00	263.00	15140	20230518	-44.45	4855	20230310	73.22	15140	-44.45	20230518	4855	73.22	20230310	15140	-44.45	20230518	4855	73.22	20230310	2.64	N	418420	100	31 억	367239	N	N	7	N	N
93	20230714	131132	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8450	-150	5	-1.74	2273816620	269174	48.28	8790	8790	8300	11180	6020	8600	8447.39	1.25	0	8140	9046	8822	8586	8362	8126	8935	8475	31	2580	100	6020	10	1	29496558	2492	402.38	32.13	12	0.91	21.00	263.00	15140	20230518	-44.19	4855	20230310	74.05	15140	-44.19	20230518	4855	74.05	20230310	15140	-44.19	20230518	4855	74.05	20230310	2.64	N	418420	100	31 억	367239	N	N	7	N	N
94	20230714	121131	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8510	-90	5	-1.05	1997376590	236411	42.40	8790	8790	8300	11180	6020	8600	8448.75	1.25	0	5166	9046	8822	8586	8362	8126	8935	8475	31	2580	100	6020	10	1	29496558	2510	405.24	32.36	12	0.80	21.00	263.00	15140	20230518	-43.79	4855	20230310	75.28	15140	-43.79	20230518	4855	75.28	20230310	15140	-43.79	20230518	4855	75.28	20230310	2.64	N	418420	100	31 억	367239	N	N	7	N	N
95	20230714	111145	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8440	-160	5	-1.86	1772061530	209892	37.65	8790	8790	8300	11180	6020	8600	8442.73	1.25	0	-1038	9046	8822	8586	8362	8126	8935	8475	31	2580	100	6020	10	1	29496558	2490	401.90	32.09	12	0.71	21.00	263.00	15140	20230518	-44.25	4855	20230310	73.84	15140	-44.25	20230518	4855	73.84	20230310	15140	-44.25	20230518	4855	73.84	20230310	2.64	N	418420	100	31 억	367239	N	N	7	N	N
96	20230714	101145	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8310	-290	5	-3.37	1240835030	146683	26.31	8790	8790	8300	11180	6020	8600	8459.30	1.25	0	-9527	9046	8822	8586	8362	8126	8935	8475	31	2580	100	6020	10	1	29496558	2451	395.71	31.60	12	0.50	21.00	263.00	15140	20230518	-45.11	4855	20230310	71.16	15140	-45.11	20230518	4855	71.16	20230310	15140	-45.11	20230518	4855	71.16	20230310	2.64	N	418420	100	31 억	367239	N	N	7	N	N
97	20230714	091141	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8480	-120	5	-1.40	380072230	44041	7.90	8790	8790	8440	11180	6020	8600	8629.96	1.25	0	-16107	9046	8822	8586	8362	8126	8935	8475	31	2580	100	6020	10	1	29496558	2501	403.81	32.24	12	0.15	21.00	263.00	15140	20230518	-43.99	4855	20230310	74.67	15140	-43.99	20230518	4855	74.67	20230310	15140	-43.99	20230518	4855	74.67	20230310	2.64	N	418420	100	31 억	367239	N	N	7	N	N
98	20230713	161133	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8600	280	2	3.37	4756040930	551868	94.08	8420	8810	8350	10810	5830	8320	8618.08	1.08	0	50685	8613	8466	8263	8116	7913	8365	8015	31	2490	100	5820	10	1	29496558	2537	409.52	32.70	12	1.87	21.00	263.00	15140	20230518	-43.20	4855	20230310	77.14	15140	-43.20	20230518	4855	77.14	20230310	15140	-43.20	20230518	4855	77.14	20230310	2.67	N	418420	100	31 억	317144	N	N	7	N	N
99	20230713	151129	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8560	240	2	2.88	4518033890	524102	89.35	8420	8810	8350	10810	5830	8320	8620.52	1.08	0	48212	8613	8466	8263	8116	7913	8365	8015	31	2490	100	5820	10	1	29496558	2525	407.62	32.55	12	1.78	21.00	263.00	15140	20230518	-43.46	4855	20230310	76.31	15140	-43.46	20230518	4855	76.31	20230310	15140	-43.46	20230518	4855	76.31	20230310	2.67	N	418420	100	31 억	317144	N	N	116	N	N
100	20230713	141128	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8640	320	2	3.85	4154031320	481756	82.13	8420	8810	8350	10810	5830	8320	8622.69	1.08	0	52822	8613	8466	8263	8116	7913	8365	8015	31	2490	100	5820	10	1	29496558	2549	411.43	32.85	12	1.63	21.00	263.00	15140	20230518	-42.93	4855	20230310	77.96	15140	-42.93	20230518	4855	77.96	20230310	15140	-42.93	20230518	4855	77.96	20230310	2.67	N	418420	100	31 억	317144	N	N	116	N	N
101	20230713	131133	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8610	290	2	3.49	3934964690	456338	77.80	8420	8810	8350	10810	5830	8320	8622.92	1.08	0	47719	8613	8466	8263	8116	7913	8365	8015	31	2490	100	5820	10	1	29496558	2540	410.00	32.74	12	1.55	21.00	263.00	15140	20230518	-43.13	4855	20230310	77.34	15140	-43.13	20230518	4855	77.34	20230310	15140	-43.13	20230518	4855	77.34	20230310	2.67	N	418420	100	31 억	317144	N	N	116	N	N
102	20230713	121128	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8680	360	2	4.33	3742500530	434028	73.99	8420	8810	8350	10810	5830	8320	8622.72	1.08	0	49623	8613	8466	8263	8116	7913	8365	8015	31	2490	100	5820	10	1	29496558	2560	413.33	33.00	12	1.47	21.00	263.00	15140	20230518	-42.67	4855	20230310	78.78	15140	-42.67	20230518	4855	78.78	20230310	15140	-42.67	20230518	4855	78.78	20230310	2.67	N	418420	100	31 억	317144	N	N	116	N	N
103	20230713	111131	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8630	310	2	3.73	3442613190	399308	68.07	8420	8810	8350	10810	5830	8320	8621.45	1.08	0	43917	8613	8466	8263	8116	7913	8365	8015	31	2490	100	5820	10	1	29496558	2546	410.95	32.81	12	1.35	21.00	263.00	15140	20230518	-43.00	4855	20230310	77.75	15140	-43.00	20230518	4855	77.75	20230310	15140	-43.00	20230518	4855	77.75	20230310	2.67	N	418420	100	31 억	317144	N	N	116	N	N
104	20230713	101124	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8760	440	2	5.29	2821086720	327607	55.85	8420	8810	8350	10810	5830	8320	8611.19	1.08	0	32642	8613	8466	8263	8116	7913	8365	8015	31	2490	100	5820	10	1	29496558	2584	417.14	33.31	12	1.11	21.00	263.00	15140	20230518	-42.14	4855	20230310	80.43	15140	-42.14	20230518	4855	80.43	20230310	15140	-42.14	20230518	4855	80.43	20230310	2.67	N	418420	100	31 억	317144	N	N	116	N	N
105	20230713	091127	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8490	170	2	2.04	408111670	48431	8.26	8420	8500	8350	10810	5830	8320	8426.66	1.08	0	15611	8613	8466	8263	8116	7913	8365	8015	31	2490	100	5820	10	1	29496558	2504	404.29	32.28	12	0.16	21.00	263.00	15140	20230518	-43.92	4855	20230310	74.87	15140	-43.92	20230518	4855	74.87	20230310	15140	-43.92	20230518	4855	74.87	20230310	2.67	N	418420	100	31 억	317144	N	N	116	N	N
106	20230712	161123	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8320	-90	5	-1.07	4798934050	584075	138.06	8410	8410	8060	10930	5890	8410	8216.24	0.87	0	61872	8603	8506	8403	8306	8203	8555	8355	31	2520	100	5880	10	1	29496558	2454	396.19	31.63	12	1.98	21.00	263.00	15140	20230518	-45.05	4855	20230310	71.37	15140	-45.05	20230518	4855	71.37	20230310	15140	-45.05	20230518	4855	71.37	20230310	2.75	N	418420	100	31 억	256063	N	N	116	N	N
107	20230712	151114	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8290	-120	5	-1.43	4584687240	558255	131.96	8410	8410	8060	10930	5890	8410	8212.50	0.87	0	51211	8603	8506	8403	8306	8203	8555	8355	31	2520	100	5880	10	1	29496558	2445	394.76	31.52	12	1.89	21.00	263.00	15140	20230518	-45.24	4855	20230310	70.75	15140	-45.24	20230518	4855	70.75	20230310	15140	-45.24	20230518	4855	70.75	20230310	2.75	N	418420	100	31 억	256063	N	N	0	N	N
108	20230712	141110	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8240	-170	5	-2.02	4209792110	512882	121.23	8410	8410	8060	10930	5890	8410	8208.07	0.87	0	39327	8603	8506	8403	8306	8203	8555	8355	31	2520	100	5880	10	1	29496558	2431	392.38	31.33	12	1.74	21.00	263.00	15140	20230518	-45.57	4855	20230310	69.72	15140	-45.57	20230518	4855	69.72	20230310	15140	-45.57	20230518	4855	69.72	20230310	2.75	N	418420	100	31 억	256063	N	N	0	N	N
109	20230712	131112	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8240	-170	5	-2.02	3995100150	486881	115.09	8410	8410	8060	10930	5890	8410	8205.45	0.87	0	35592	8603	8506	8403	8306	8203	8555	8355	31	2520	100	5880	10	1	29496558	2431	392.38	31.33	12	1.65	21.00	263.00	15140	20230518	-45.57	4855	20230310	69.72	15140	-45.57	20230518	4855	69.72	20230310	15140	-45.57	20230518	4855	69.72	20230310	2.75	N	418420	100	31 억	256063	N	N	0	N	N
110	20230712	121118	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8220	-190	5	-2.26	3857361390	470146	111.13	8410	8410	8060	10930	5890	8410	8204.56	0.87	0	31262	8603	8506	8403	8306	8203	8555	8355	31	2520	100	5880	10	1	29496558	2425	391.43	31.25	12	1.59	21.00	263.00	15140	20230518	-45.71	4855	20230310	69.31	15140	-45.71	20230518	4855	69.31	20230310	15140	-45.71	20230518	4855	69.31	20230310	2.75	N	418420	100	31 억	256063	N	N	0	N	N
111	20230712	111118	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8180	-230	5	-2.73	3009672220	367183	86.79	8410	8410	8060	10930	5890	8410	8196.60	0.87	0	6722	8603	8506	8403	8306	8203	8555	8355	31	2520	100	5880	10	1	29496558	2413	389.52	31.10	12	1.24	21.00	263.00	15140	20230518	-45.97	4855	20230310	68.49	15140	-45.97	20230518	4855	68.49	20230310	15140	-45.97	20230518	4855	68.49	20230310	2.75	N	418420	100	31 억	256063	N	N	0	N	N
112	20230712	101118	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8140	-270	5	-3.21	1996643390	242555	57.33	8410	8410	8140	10930	5890	8410	8231.64	0.87	0	-32318	8603	8506	8403	8306	8203	8555	8355	31	2520	100	5880	10	1	29496558	2401	387.62	30.95	12	0.82	21.00	263.00	15140	20230518	-46.24	4855	20230310	67.66	15140	-46.24	20230518	4855	67.66	20230310	15140	-46.24	20230518	4855	67.66	20230310	2.75	N	418420	100	31 억	256063	N	N	0	N	N
113	20230712	091120	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8280	-130	5	-1.55	391342490	47067	11.13	8410	8410	8270	10930	5890	8410	8314.38	0.87	0	2368	8603	8506	8403	8306	8203	8555	8355	31	2520	100	5880	10	1	29496558	2442	394.29	31.48	12	0.16	21.00	263.00	15140	20230518	-45.31	4855	20230310	70.55	15140	-45.31	20230518	4855	70.55	20230310	15140	-45.31	20230518	4855	70.55	20230310	2.75	N	418420	100	31 억	256063	N	N	0	N	N
114	20230711	161104	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8410	110	2	1.33	3491908300	416160	67.86	8300	8500	8300	10790	5810	8300	8390.70	0.70	0	48896	8653	8476	8323	8146	7993	8400	8070	31	2490	100	5810	10	1	29496558	2481	400.48	31.98	12	1.41	21.00	263.00	15140	20230518	-44.45	4855	20230310	73.22	15140	-44.45	20230518	4855	73.22	20230310	15140	-44.45	20230518	4855	73.22	20230310	2.79	N	418420	100	31 억	206508	N	N	0	N	N
115	20230711	151059	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8420	120	2	1.45	3341761630	398326	64.95	8300	8500	8300	10790	5810	8300	8389.51	0.70	0	48492	8653	8476	8323	8146	7993	8400	8070	31	2490	100	5810	10	1	29496558	2484	400.95	32.02	12	1.35	21.00	263.00	15140	20230518	-44.39	4855	20230310	73.43	15140	-44.39	20230518	4855	73.43	20230310	15140	-44.39	20230518	4855	73.43	20230310	2.79	N	418420	100	31 억	206508	N	N	0	N	N
116	20230711	141051	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8390	90	2	1.08	2592384470	308978	50.38	8300	8500	8300	10790	5810	8300	8390.19	0.70	0	36708	8653	8476	8323	8146	7993	8400	8070	31	2490	100	5810	10	1	29496558	2475	399.52	31.90	12	1.05	21.00	263.00	15140	20230518	-44.58	4855	20230310	72.81	15140	-44.58	20230518	4855	72.81	20230310	15140	-44.58	20230518	4855	72.81	20230310	2.79	N	418420	100	31 억	206508	N	N	0	N	N
117	20230711	131041	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8360	60	2	0.72	2363074140	281651	45.93	8300	8500	8300	10790	5810	8300	8390.08	0.70	0	27923	8653	8476	8323	8146	7993	8400	8070	31	2490	100	5810	10	1	29496558	2466	398.10	31.79	12	0.95	21.00	263.00	15140	20230518	-44.78	4855	20230310	72.19	15140	-44.78	20230518	4855	72.19	20230310	15140	-44.78	20230518	4855	72.19	20230310	2.79	N	418420	100	31 억	206508	N	N	0	N	N
118	20230711	121105	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8370	70	2	0.84	2055020260	244821	39.92	8300	8500	8300	10790	5810	8300	8393.97	0.70	0	19825	8653	8476	8323	8146	7993	8400	8070	31	2490	100	5810	10	1	29496558	2469	398.57	31.83	12	0.83	21.00	263.00	15140	20230518	-44.72	4855	20230310	72.40	15140	-44.72	20230518	4855	72.40	20230310	15140	-44.72	20230518	4855	72.40	20230310	2.79	N	418420	100	31 억	206508	N	N	0	N	N
119	20230711	111109	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8400	100	2	1.20	1711722700	204053	33.27	8300	8500	8300	10790	5810	8300	8388.62	0.70	0	9793	8653	8476	8323	8146	7993	8400	8070	31	2490	100	5810	10	1	29496558	2478	400.00	31.94	12	0.69	21.00	263.00	15140	20230518	-44.52	4855	20230310	73.02	15140	-44.52	20230518	4855	73.02	20230310	15140	-44.52	20230518	4855	73.02	20230310	2.79	N	418420	100	31 억	206508	N	N	0	N	N
120	20230711	101109	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8390	90	2	1.08	1192175360	141884	23.14	8300	8500	8300	10790	5810	8300	8402.47	0.70	0	1177	8653	8476	8323	8146	7993	8400	8070	31	2490	100	5810	10	1	29496558	2475	399.52	31.90	12	0.48	21.00	263.00	15140	20230518	-44.58	4855	20230310	72.81	15140	-44.58	20230518	4855	72.81	20230310	15140	-44.58	20230518	4855	72.81	20230310	2.79	N	418420	100	31 억	206508	N	N	0	N	N
121	20230711	091102	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8430	130	2	1.57	282715460	33747	5.50	8300	8440	8300	10790	5810	8300	8377.50	0.70	0	10542	8653	8476	8323	8146	7993	8400	8070	31	2490	100	5810	10	1	29496558	2487	401.43	32.05	12	0.11	21.00	263.00	15140	20230518	-44.32	4855	20230310	73.64	15140	-44.32	20230518	4855	73.64	20230310	15140	-44.32	20230518	4855	73.64	20230310	2.79	N	418420	100	31 억	206508	N	N	0	N	N
122	20230710	161054	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8300	-200	5	-2.35	5072915020	609425	80.96	8400	8500	8170	11050	5950	8500	8324.03	0.29	0	119929	8966	8732	8606	8372	8246	8670	8310	31	2550	100	5950	10	1	29496558	2448	395.24	31.56	12	2.07	21.00	263.00	15140	20230518	-45.18	4855	20230310	70.96	15140	-45.18	20230518	4855	70.96	20230310	15140	-45.18	20230518	4855	70.96	20230310	2.89	N	418420	100	31 억	86304	N	N	0	N	N
123	20230710	151058	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8250	-250	5	-2.94	4881943690	586388	77.90	8400	8500	8170	11050	5950	8500	8325.34	0.29	0	112205	8966	8732	8606	8372	8246	8670	8310	31	2550	100	5950	10	1	29496558	2433	392.86	31.37	12	1.99	21.00	263.00	15140	20230518	-45.51	4855	20230310	69.93	15140	-45.51	20230518	4855	69.93	20230310	15140	-45.51	20230518	4855	69.93	20230310	2.89	N	418420	100	31 억	86304	N	N	0	N	N
124	20230710	141045	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8360	-140	5	-1.65	4052808730	486441	64.62	8400	8500	8170	11050	5950	8500	8331.43	0.29	0	119289	8966	8732	8606	8372	8246	8670	8310	31	2550	100	5950	10	1	29496558	2466	398.10	31.79	12	1.65	21.00	263.00	15140	20230518	-44.78	4855	20230310	72.19	15140	-44.78	20230518	4855	72.19	20230310	15140	-44.78	20230518	4855	72.19	20230310	2.89	N	418420	100	31 억	86304	N	N	0	N	N
125	20230710	131034	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8500	0	3	0.00	3670174140	440919	58.57	8400	8500	8170	11050	5950	8500	8323.78	0.29	0	128992	8966	8732	8606	8372	8246	8670	8310	31	2550	100	5950	10	1	29496558	2507	404.76	32.32	12	1.49	21.00	263.00	15140	20230518	-43.86	4855	20230310	75.08	15140	-43.86	20230518	4855	75.08	20230310	15140	-43.86	20230518	4855	75.08	20230310	2.89	N	418420	100	31 억	86304	N	N	0	N	N
126	20230710	121103	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8380	-120	5	-1.41	3156281130	379798	50.45	8400	8490	8170	11050	5950	8500	8310.24	0.29	0	101133	8966	8732	8606	8372	8246	8670	8310	31	2550	100	5950	10	1	29496558	2472	399.05	31.86	12	1.29	21.00	263.00	15140	20230518	-44.65	4855	20230310	72.61	15140	-44.65	20230518	4855	72.61	20230310	15140	-44.65	20230518	4855	72.61	20230310	2.89	N	418420	100	31 억	86304	N	N	0	N	N
127	20230710	111059	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8260	-240	5	-2.82	2844071010	342217	45.46	8400	8490	8170	11050	5950	8500	8310.53	0.29	0	78676	8966	8732	8606	8372	8246	8670	8310	31	2550	100	5950	10	1	29496558	2436	393.33	31.41	12	1.16	21.00	263.00	15140	20230518	-45.44	4855	20230310	70.13	15140	-45.44	20230518	4855	70.13	20230310	15140	-45.44	20230518	4855	70.13	20230310	2.89	N	418420	100	31 억	86304	N	N	0	N	N
128	20230710	101058	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8400	-100	5	-1.18	2120644150	255060	33.88	8400	8490	8170	11050	5950	8500	8314.04	0.29	0	81954	8966	8732	8606	8372	8246	8670	8310	31	2550	100	5950	10	1	29496558	2478	400.00	31.94	12	0.86	21.00	263.00	15140	20230518	-44.52	4855	20230310	73.02	15140	-44.52	20230518	4855	73.02	20230310	15140	-44.52	20230518	4855	73.02	20230310	2.89	N	418420	100	31 억	86304	N	N	0	N	N
129	20230710	091050	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8340	-160	5	-1.88	967106280	116634	15.49	8400	8480	8170	11050	5950	8500	8291.17	0.29	0	36943	8966	8732	8606	8372	8246	8670	8310	31	2550	100	5950	10	1	29496558	2460	397.14	31.71	12	0.40	21.00	263.00	15140	20230518	-44.91	4855	20230310	71.78	15140	-44.91	20230518	4855	71.78	20230310	15140	-44.91	20230518	4855	71.78	20230310	2.89	N	418420	100	31 억	86304	N	N	0	N	N
130	20230707	161048	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8500	-480	5	-5.35	6360562760	739665	77.00	8740	8840	8480	11670	6290	8980	8599.34	0.23	0	18214	9913	9446	9183	8716	8453	9315	8585	31	2690	100	6280	10	1	29496558	2507	404.76	32.32	12	2.51	21.00	263.00	15140	20230518	-43.86	4855	20230310	75.08	15140	-43.86	20230518	4855	75.08	20230310	15140	-43.86	20230518	4855	75.08	20230310	2.88	N	418420	100	31 억	67566	N	N	0	N	N
131	20230707	151047	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8540	-440	5	-4.90	5938932530	690150	71.84	8740	8840	8480	11670	6290	8980	8605.26	0.23	0	14209	9913	9446	9183	8716	8453	9315	8585	31	2690	100	6280	10	1	29496558	2519	406.67	32.47	12	2.34	21.00	263.00	15140	20230518	-43.59	4855	20230310	75.90	15140	-43.59	20230518	4855	75.90	20230310	15140	-43.59	20230518	4855	75.90	20230310	2.88	N	418420	100	31 억	67566	N	N	0	N	N
132	20230707	141107	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8520	-460	5	-5.12	5476799090	635988	66.21	8740	8840	8480	11670	6290	8980	8611.46	0.23	0	11195	9913	9446	9183	8716	8453	9315	8585	31	2690	100	6280	10	1	29496558	2513	405.71	32.40	12	2.16	21.00	263.00	15140	20230518	-43.73	4855	20230310	75.49	15140	-43.73	20230518	4855	75.49	20230310	15140	-43.73	20230518	4855	75.49	20230310	2.88	N	418420	100	31 억	67566	N	N	0	N	N
133	20230707	131054	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8520	-460	5	-5.12	5093740590	591110	61.53	8740	8840	8480	11670	6290	8980	8617.22	0.23	0	12361	9913	9446	9183	8716	8453	9315	8585	31	2690	100	6280	10	1	29496558	2513	405.71	32.40	12	2.00	21.00	263.00	15140	20230518	-43.73	4855	20230310	75.49	15140	-43.73	20230518	4855	75.49	20230310	15140	-43.73	20230518	4855	75.49	20230310	2.88	N	418420	100	31 억	67566	N	N	0	N	N
134	20230707	121058	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8600	-380	5	-4.23	4353634670	504279	52.49	8740	8840	8510	11670	6290	8980	8633.36	0.23	0	39062	9913	9446	9183	8716	8453	9315	8585	31	2690	100	6280	10	1	29496558	2537	409.52	32.70	12	1.71	21.00	263.00	15140	20230518	-43.20	4855	20230310	77.14	15140	-43.20	20230518	4855	77.14	20230310	15140	-43.20	20230518	4855	77.14	20230310	2.88	N	418420	100	31 억	67566	N	N	0	N	N
135	20230707	111105	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8560	-420	5	-4.68	3710374750	429015	44.66	8740	8840	8510	11670	6290	8980	8648.56	0.23	0	44279	9913	9446	9183	8716	8453	9315	8585	31	2690	100	6280	10	1	29496558	2525	407.62	32.55	12	1.45	21.00	263.00	15140	20230518	-43.46	4855	20230310	76.31	15140	-43.46	20230518	4855	76.31	20230310	15140	-43.46	20230518	4855	76.31	20230310	2.88	N	418420	100	31 억	67566	N	N	0	N	N
136	20230707	101045	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8700	-280	5	-3.12	2844963480	328573	34.20	8740	8840	8510	11670	6290	8980	8658.51	0.23	0	62867	9913	9446	9183	8716	8453	9315	8585	31	2690	100	6280	10	1	29496558	2566	414.29	33.08	12	1.11	21.00	263.00	15140	20230518	-42.54	4855	20230310	79.20	15140	-42.54	20230518	4855	79.20	20230310	15140	-42.54	20230518	4855	79.20	20230310	2.88	N	418420	100	31 억	67566	N	N	0	N	N
137	20230707	091049	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8710	-270	5	-3.01	1178206770	136308	14.19	8740	8840	8510	11670	6290	8980	8643.62	0.23	0	39859	9913	9446	9183	8716	8453	9315	8585	31	2690	100	6280	10	1	29496558	2569	414.76	33.12	12	0.46	21.00	263.00	15140	20230518	-42.47	4855	20230310	79.40	15140	-42.47	20230518	4855	79.40	20230310	15140	-42.47	20230518	4855	79.40	20230310	2.88	N	418420	100	31 억	67566	N	N	0	N	N
138	20230706	161049	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8980	-580	5	-6.07	8707388600	954587	104.54	9650	9650	8920	12420	6700	9560	9122.11	0.71	0	-143692	10120	9840	9660	9380	9200	9790	9330	31	2860	100	6690	10	1	29496558	2649	427.62	34.14	12	3.24	21.00	263.00	15140	20230518	-40.69	4855	20230310	84.96	15140	-40.69	20230518	4855	84.96	20230310	15140	-40.69	20230518	4855	84.96	20230310	2.85	N	418420	100	31 억	209353	N	N	154	N	N
139	20230706	151049	60.00	KOSDAQ	반도체	N	N	N	N	60	N	8950	-610	5	-6.38	8345577210	914254	100.12	9650	9650	8920	12420	6700	9560	9128.12	0.71	0	-141553	10120	9840	9660	9380	9200	9790	9330	31	2860	100	6690	10	1	29496558	2640	426.19	34.03	12	3.10	21.00	263.00	15140	20230518	-40.89	4855	20230310	84.35	15140	-40.89	20230518	4855	84.35	20230310	15140	-40.89	20230518	4855	84.35	20230310	2.85	N	418420	100	31 억	209353	N	N	154	N	N
140	20230706	141050	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9010	-550	5	-5.75	7402260910	808985	88.60	9650	9650	8950	12420	6700	9560	9149.87	0.71	0	-128190	10120	9840	9660	9380	9200	9790	9330	31	2860	100	6690	10	1	29496558	2658	429.05	34.26	12	2.74	21.00	263.00	15140	20230518	-40.49	4855	20230310	85.58	15140	-40.49	20230518	4855	85.58	20230310	15140	-40.49	20230518	4855	85.58	20230310	2.85	N	418420	100	31 억	209353	N	N	154	N	N
141	20230706	131045	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9010	-550	5	-5.75	5824696500	633713	69.40	9650	9650	9000	12420	6700	9560	9191.16	0.71	0	-58423	10120	9840	9660	9380	9200	9790	9330	31	2860	100	6690	10	1	29496558	2658	429.05	34.26	12	2.15	21.00	263.00	15140	20230518	-40.49	4855	20230310	85.58	15140	-40.49	20230518	4855	85.58	20230310	15140	-40.49	20230518	4855	85.58	20230310	2.85	N	418420	100	31 억	209353	N	N	154	N	N
142	20230706	121010	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9090	-470	5	-4.92	5097673960	553358	60.60	9650	9650	9000	12420	6700	9560	9212.02	0.71	0	-33837	10120	9840	9660	9380	9200	9790	9330	31	2860	100	6690	10	1	29496558	2681	432.86	34.56	12	1.88	21.00	263.00	15140	20230518	-39.96	4855	20230310	87.23	15140	-39.96	20230518	4855	87.23	20230310	15140	-39.96	20230518	4855	87.23	20230310	2.85	N	418420	100	31 억	209353	N	N	154	N	N
143	20230706	111053	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9070	-490	5	-5.13	4252244060	460391	50.42	9650	9650	9000	12420	6700	9560	9235.90	0.71	0	-11521	10120	9840	9660	9380	9200	9790	9330	31	2860	100	6690	10	1	29496558	2675	431.90	34.49	12	1.56	21.00	263.00	15140	20230518	-40.09	4855	20230310	86.82	15140	-40.09	20230518	4855	86.82	20230310	15140	-40.09	20230518	4855	86.82	20230310	2.85	N	418420	100	31 억	209353	N	N	154	N	N
144	20230706	101049	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9160	-400	5	-4.18	2309343410	246957	27.05	9650	9650	9150	12420	6700	9560	9350.88	0.71	0	-13255	10120	9840	9660	9380	9200	9790	9330	31	2860	100	6690	10	1	29496558	2702	436.19	34.83	12	0.84	21.00	263.00	15140	20230518	-39.50	4855	20230310	88.67	15140	-39.50	20230518	4855	88.67	20230310	15140	-39.50	20230518	4855	88.67	20230310	2.85	N	418420	100	31 억	209353	N	N	154	N	N
145	20230706	091048	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9490	-70	5	-0.73	448958850	46957	5.14	9650	9650	9490	12420	6700	9560	9561.07	0.71	0	-10080	10120	9840	9660	9380	9200	9790	9330	31	2860	100	6690	10	1	29496558	2799	451.90	36.08	12	0.16	21.00	263.00	15140	20230518	-37.32	4855	20230310	95.47	15140	-37.32	20230518	4855	95.47	20230310	15140	-37.32	20230518	4855	95.47	20230310	2.85	N	418420	100	31 억	209353	N	N	154	N	N
146	20230705	161043	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9560	60	2	0.63	8825149470	907632	159.92	9560	9940	9480	12350	6650	9500	9723.86	0.81	0	-27975	9926	9712	9536	9322	9146	9625	9235	31	2850	100	6650	10	1	29496558	2820	455.24	36.35	12	3.08	21.00	263.00	15140	20230518	-36.86	4855	20230310	96.91	15140	-36.86	20230518	4855	96.91	20230310	15140	-36.86	20230518	4855	96.91	20230310	2.95	N	418420	100	31 억	239489	N	N	154	N	N
147	20230705	151039	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9590	90	2	0.95	8619285430	886101	156.13	9560	9940	9480	12350	6650	9500	9727.20	0.81	0	-30093	9926	9712	9536	9322	9146	9625	9235	31	2850	100	6650	10	1	29496558	2829	456.67	36.46	12	3.00	21.00	263.00	15140	20230518	-36.66	4855	20230310	97.53	15140	-36.66	20230518	4855	97.53	20230310	15140	-36.66	20230518	4855	97.53	20230310	2.95	N	418420	100	31 억	239489	N	N	300	N	N
148	20230705	141028	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9600	100	2	1.05	7699586540	789823	139.17	9560	9940	9520	12350	6650	9500	9748.50	0.81	0	-19169	9926	9712	9536	9322	9146	9625	9235	31	2850	100	6650	10	1	29496558	2832	457.14	36.50	12	2.68	21.00	263.00	15140	20230518	-36.59	4855	20230310	97.73	15140	-36.59	20230518	4855	97.73	20230310	15140	-36.59	20230518	4855	97.73	20230310	2.95	N	418420	100	31 억	239489	N	N	300	N	N
149	20230705	131030	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9590	90	2	0.95	7473693780	766268	135.02	9560	9940	9520	12350	6650	9500	9753.37	0.81	0	-14781	9926	9712	9536	9322	9146	9625	9235	31	2850	100	6650	10	1	29496558	2829	456.67	36.46	12	2.60	21.00	263.00	15140	20230518	-36.66	4855	20230310	97.53	15140	-36.66	20230518	4855	97.53	20230310	15140	-36.66	20230518	4855	97.53	20230310	2.95	N	418420	100	31 억	239489	N	N	300	N	N
150	20230705	121029	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9670	170	2	1.79	7112786230	728737	128.40	9560	9940	9520	12350	6650	9500	9760.43	0.81	0	-7119	9926	9712	9536	9322	9146	9625	9235	31	2850	100	6650	10	1	29496558	2852	460.48	36.77	12	2.47	21.00	263.00	15140	20230518	-36.13	4855	20230310	99.18	15140	-36.13	20230518	4855	99.18	20230310	15140	-36.13	20230518	4855	99.18	20230310	2.95	N	418420	100	31 억	239489	N	N	300	N	N
151	20230705	111039	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9680	180	2	1.89	6653918860	681197	120.03	9560	9940	9520	12350	6650	9500	9767.98	0.81	0	-6338	9926	9712	9536	9322	9146	9625	9235	31	2850	100	6650	10	1	29496558	2855	460.95	36.81	12	2.31	21.00	263.00	15140	20230518	-36.06	4855	20230310	99.38	15140	-36.06	20230518	4855	99.38	20230310	15140	-36.06	20230518	4855	99.38	20230310	2.95	N	418420	100	31 억	239489	N	N	300	N	N
152	20230705	101032	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9720	220	2	2.32	5443323890	555953	97.96	9560	9940	9520	12350	6650	9500	9790.98	0.81	0	14716	9926	9712	9536	9322	9146	9625	9235	31	2850	100	6650	10	1	29496558	2867	462.86	36.96	12	1.88	21.00	263.00	15140	20230518	-35.80	4855	20230310	100.21	15140	-35.80	20230518	4855	100.21	20230310	15140	-35.80	20230518	4855	100.21	20230310	2.95	N	418420	100	31 억	239489	N	N	300	N	N
153	20230705	091030	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9760	260	2	2.74	1301941160	133731	23.56	9560	9870	9520	12350	6650	9500	9735.52	0.81	0	16935	9926	9712	9536	9322	9146	9625	9235	31	2850	100	6650	10	1	29496558	2879	464.76	37.11	12	0.45	21.00	263.00	15140	20230518	-35.54	4855	20230310	101.03	15140	-35.54	20230518	4855	101.03	20230310	15140	-35.54	20230518	4855	101.03	20230310	2.95	N	418420	100	31 억	239489	N	N	300	N	N
154	20230704	161025	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9500	-140	5	-1.45	5351402650	560356	75.78	9750	9750	9360	12530	6750	9640	9550.15	0.79	0	4637	10113	9876	9533	9296	8953	9995	9415	31	2890	100	6740	10	1	29496558	2802	452.38	36.12	12	1.90	21.00	263.00	15140	20230518	-37.25	4855	20230310	95.67	15140	-37.25	20230518	4855	95.67	20230310	15140	-37.25	20230518	4855	95.67	20230310	2.93	N	418420	100	31 억	233302	N	N	300	N	N
155	20230704	151014	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9480	-160	5	-1.66	4915425080	514294	69.55	9750	9750	9360	12530	6750	9640	9557.62	0.79	0	-3433	10113	9876	9533	9296	8953	9995	9415	31	2890	100	6740	10	1	29496558	2796	451.43	36.05	12	1.74	21.00	263.00	15140	20230518	-37.38	4855	20230310	95.26	15140	-37.38	20230518	4855	95.26	20230310	15140	-37.38	20230518	4855	95.26	20230310	2.93	N	418420	100	31 억	233302	N	N	0	N	N
156	20230704	141018	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9540	-100	5	-1.04	4302241910	449884	60.84	9750	9750	9360	12530	6750	9640	9563.00	0.79	0	7638	10113	9876	9533	9296	8953	9995	9415	31	2890	100	6740	10	1	29496558	2814	454.29	36.27	12	1.53	21.00	263.00	15140	20230518	-36.99	4855	20230310	96.50	15140	-36.99	20230518	4855	96.50	20230310	15140	-36.99	20230518	4855	96.50	20230310	2.93	N	418420	100	31 억	233302	N	N	0	N	N
157	20230704	131007	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9480	-160	5	-1.66	3964674640	414438	56.05	9750	9750	9360	12530	6750	9640	9566.39	0.79	0	5905	10113	9876	9533	9296	8953	9995	9415	31	2890	100	6740	10	1	29496558	2796	451.43	36.05	12	1.41	21.00	263.00	15140	20230518	-37.38	4855	20230310	95.26	15140	-37.38	20230518	4855	95.26	20230310	15140	-37.38	20230518	4855	95.26	20230310	2.93	N	418420	100	31 억	233302	N	N	0	N	N
158	20230704	121017	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9450	-190	5	-1.97	3692970800	385713	52.16	9750	9750	9360	12530	6750	9640	9574.40	0.79	0	1207	10113	9876	9533	9296	8953	9995	9415	31	2890	100	6740	10	1	29496558	2787	450.00	35.93	12	1.31	21.00	263.00	15140	20230518	-37.58	4855	20230310	94.64	15140	-37.58	20230518	4855	94.64	20230310	15140	-37.58	20230518	4855	94.64	20230310	2.93	N	418420	100	31 억	233302	N	N	0	N	N
159	20230704	111011	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9480	-160	5	-1.66	3154197460	328889	44.48	9750	9750	9360	12530	6750	9640	9590.46	0.79	0	-25822	10113	9876	9533	9296	8953	9995	9415	31	2890	100	6740	10	1	29496558	2796	451.43	36.05	12	1.12	21.00	263.00	15140	20230518	-37.38	4855	20230310	95.26	15140	-37.38	20230518	4855	95.26	20230310	15140	-37.38	20230518	4855	95.26	20230310	2.93	N	418420	100	31 억	233302	N	N	0	N	N
160	20230704	101005	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9470	-170	5	-1.76	2255191970	233747	31.61	9750	9750	9430	12530	6750	9640	9648.00	0.79	0	-36404	10113	9876	9533	9296	8953	9995	9415	31	2890	100	6740	10	1	29496558	2793	450.95	36.01	12	0.79	21.00	263.00	15140	20230518	-37.45	4855	20230310	95.06	15140	-37.45	20230518	4855	95.06	20230310	15140	-37.45	20230518	4855	95.06	20230310	2.93	N	418420	100	31 억	233302	N	N	0	N	N
161	20230704	091006	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9690	50	2	0.52	547232050	56651	7.66	9750	9750	9560	12530	6750	9640	9659.71	0.79	0	-12435	10113	9876	9533	9296	8953	9995	9415	31	2890	100	6740	10	1	29496558	2858	461.43	36.84	12	0.19	21.00	263.00	15140	20230518	-36.00	4855	20230310	99.59	15140	-36.00	20230518	4855	99.59	20230310	15140	-36.00	20230518	4855	99.59	20230310	2.93	N	418420	100	31 억	233302	N	N	0	N	N
162	20230703	160955	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9640	460	2	5.01	6956971240	725337	95.26	9190	9770	9190	11930	6430	9180	9591.64	0.23	0	167499	9913	9546	9333	8966	8753	9440	8860	31	2750	100	6420	10	1	29496558	2843	459.05	36.65	12	2.46	21.00	263.00	15140	20230518	-36.33	4855	20230310	98.56	15140	-36.33	20230518	4855	98.56	20230310	15140	-36.33	20230518	4855	98.56	20230310	2.80	N	418420	100	31 억	67991	N	N	0	N	N
163	20230703	151005	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9600	420	2	4.58	6624890770	690892	90.73	9190	9770	9190	11930	6430	9180	9589.47	0.23	0	165515	9913	9546	9333	8966	8753	9440	8860	31	2750	100	6420	10	1	29496558	2832	457.14	36.50	12	2.34	21.00	263.00	15140	20230518	-36.59	4855	20230310	97.73	15140	-36.59	20230518	4855	97.73	20230310	15140	-36.59	20230518	4855	97.73	20230310	2.80	N	418420	100	31 억	67991	N	N	0	N	N
164	20230703	141005	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9600	420	2	4.58	6272690180	654225	85.92	9190	9770	9190	11930	6430	9180	9588.57	0.23	0	160462	9913	9546	9333	8966	8753	9440	8860	31	2750	100	6420	10	1	29496558	2832	457.14	36.50	12	2.22	21.00	263.00	15140	20230518	-36.59	4855	20230310	97.73	15140	-36.59	20230518	4855	97.73	20230310	15140	-36.59	20230518	4855	97.73	20230310	2.80	N	418420	100	31 억	67991	N	N	0	N	N
165	20230703	130958	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9630	450	2	4.90	5744015970	599275	78.70	9190	9770	9190	11930	6430	9180	9585.60	0.23	0	141917	9913	9546	9333	8966	8753	9440	8860	31	2750	100	6420	10	1	29496558	2841	458.57	36.62	12	2.03	21.00	263.00	15140	20230518	-36.39	4855	20230310	98.35	15140	-36.39	20230518	4855	98.35	20230310	15140	-36.39	20230518	4855	98.35	20230310	2.80	N	418420	100	31 억	67991	N	N	0	N	N
166	20230703	121005	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9760	580	2	6.32	5137972690	536606	70.47	9190	9770	9190	11930	6430	9180	9575.66	0.23	0	143166	9913	9546	9333	8966	8753	9440	8860	31	2750	100	6420	10	1	29496558	2879	464.76	37.11	12	1.82	21.00	263.00	15140	20230518	-35.54	4855	20230310	101.03	15140	-35.54	20230518	4855	101.03	20230310	15140	-35.54	20230518	4855	101.03	20230310	2.80	N	418420	100	31 억	67991	N	N	0	N	N
167	20230703	110959	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9650	470	2	5.12	4312339580	451687	59.32	9190	9730	9190	11930	6430	9180	9547.97	0.23	0	96062	9913	9546	9333	8966	8753	9440	8860	31	2750	100	6420	10	1	29496558	2846	459.52	36.69	12	1.53	21.00	263.00	15140	20230518	-36.26	4855	20230310	98.76	15140	-36.26	20230518	4855	98.76	20230310	15140	-36.26	20230518	4855	98.76	20230310	2.80	N	418420	100	31 억	67991	N	N	0	N	N
168	20230703	100944	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9600	420	2	4.58	2956364270	311487	40.91	9190	9690	9190	11930	6430	9180	9492.10	0.23	0	81473	9913	9546	9333	8966	8753	9440	8860	31	2750	100	6420	10	1	29496558	2832	457.14	36.50	12	1.06	21.00	263.00	15140	20230518	-36.59	4855	20230310	97.73	15140	-36.59	20230518	4855	97.73	20230310	15140	-36.59	20230518	4855	97.73	20230310	2.80	N	418420	100	31 억	67991	N	N	0	N	N
169	20230703	090955	60.00	KOSDAQ	반도체	N	N	N	N	60	N	9400	220	2	2.40	770077970	82698	10.86	9190	9450	9190	11930	6430	9180	9313.49	0.23	0	-11410	9913	9546	9333	8966	8753	9440	8860	31	2750	100	6420	10	1	29496558	2773	447.62	35.74	12	0.28	21.00	263.00	15140	20230518	-37.91	4855	20230310	93.61	15140	-37.91	20230518	4855	93.61	20230310	15140	-37.91	20230518	4855	93.61	20230310	2.80	N	418420	100	31 억	67991	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History