KissMeData/049080/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1487	16	2	1.09	720645564	487366	60.86	1471	1494	1465	1912	1030	1471	1478.64	1.45	0	7189	1562	1516	1468	1422	1374	1539	1445	424	441	500	880	1	1	84883347	1262	-15.17	2.07	12	0.57	-98.00	718.00	2255	20230126	-34.06	1165	20221013	27.64	2255	-34.06	20230126	1355	9.74	20230103	2255	-34.06	20230126	1165	27.64	20221013	5.66	N	049080	500	424 억	1228918	N	N	136	N	N
3	20230731	150516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	12	2	0.82	677899116	458552	57.27	1471	1494	1465	1912	1030	1471	1478.35	1.45	0	-1930	1562	1516	1468	1422	1374	1539	1445	424	441	500	880	1	1	84883347	1259	-15.13	2.07	12	0.54	-98.00	718.00	2255	20230126	-34.24	1165	20221013	27.30	2255	-34.24	20230126	1355	9.45	20230103	2255	-34.24	20230126	1165	27.30	20221013	5.66	N	049080	500	424 억	1228918	N	N	18	N	N
4	20230731	140516	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1480	9	2	0.61	581838842	393661	49.16	1471	1494	1465	1912	1030	1471	1478.02	1.45	0	14423	1562	1516	1468	1422	1374	1539	1445	424	441	500	880	1	1	84883347	1256	-15.10	2.06	12	0.46	-98.00	718.00	2255	20230126	-34.37	1165	20221013	27.04	2255	-34.37	20230126	1355	9.23	20230103	2255	-34.37	20230126	1165	27.04	20221013	5.66	N	049080	500	424 억	1228918	N	N	18	N	N
5	20230731	130517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1482	11	2	0.75	516378837	349481	43.64	1471	1494	1465	1912	1030	1471	1477.56	1.45	0	28871	1562	1516	1468	1422	1374	1539	1445	424	441	500	880	1	1	84883347	1258	-15.12	2.06	12	0.41	-98.00	718.00	2255	20230126	-34.28	1165	20221013	27.21	2255	-34.28	20230126	1355	9.37	20230103	2255	-34.28	20230126	1165	27.21	20221013	5.66	N	049080	500	424 억	1228918	N	N	18	N	N
6	20230731	120521	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1483	12	2	0.82	434864189	294463	36.77	1471	1494	1465	1912	1030	1471	1476.80	1.45	0	42017	1562	1516	1468	1422	1374	1539	1445	424	441	500	880	1	1	84883347	1259	-15.13	2.07	12	0.35	-98.00	718.00	2255	20230126	-34.24	1165	20221013	27.30	2255	-34.24	20230126	1355	9.45	20230103	2255	-34.24	20230126	1165	27.30	20221013	5.66	N	049080	500	424 억	1228918	N	N	18	N	N
7	20230731	110523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1485	14	2	0.95	404017107	273687	34.18	1471	1494	1465	1912	1030	1471	1476.20	1.45	0	41204	1562	1516	1468	1422	1374	1539	1445	424	441	500	880	1	1	84883347	1261	-15.15	2.07	12	0.32	-98.00	718.00	2255	20230126	-34.15	1165	20221013	27.47	2255	-34.15	20230126	1355	9.59	20230103	2255	-34.15	20230126	1165	27.47	20221013	5.66	N	049080	500	424 억	1228918	N	N	18	N	N
8	20230731	100523	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1486	15	2	1.02	342808019	232481	29.03	1471	1494	1465	1912	1030	1471	1474.56	1.45	0	26165	1562	1516	1468	1422	1374	1539	1445	424	441	500	880	1	1	84883347	1261	-15.16	2.07	12	0.27	-98.00	718.00	2255	20230126	-34.10	1165	20221013	27.55	2255	-34.10	20230126	1355	9.67	20230103	2255	-34.10	20230126	1165	27.55	20221013	5.66	N	049080	500	424 억	1228918	N	N	18	N	N
9	20230731	090515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	0	3	0.00	26553021	18051	2.25	1471	1471	1471	1912	1030	1471	1471.00	1.45	0	6105	1562	1516	1468	1422	1374	1539	1445	424	441	500	880	1	1	84883347	1249	-15.01	2.05	12	0.02	-98.00	718.00	2255	20230126	-34.77	1165	20221013	26.27	2255	-34.77	20230126	1355	8.56	20230103	2255	-34.77	20230126	1165	26.27	20221013	5.66	N	049080	500	424 억	1228918	N	N	18	N	N
10	20230728	160517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	46	2	3.23	1168804519	797325	70.25	1420	1514	1420	1852	998	1425	1465.90	1.32	0	111163	1485	1454	1420	1389	1355	1470	1405	424	427	500	850	1	1	84883347	1249	-15.01	2.05	12	0.94	-98.00	718.00	2255	20230126	-34.77	1165	20221013	26.27	2255	-34.77	20230126	1355	8.56	20230103	2255	-34.77	20230126	1165	26.27	20221013	5.96	N	049080	500	424 억	1119343	N	N	14	N	N
11	20230728	150517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	48	2	3.37	1038712915	708921	62.46	1420	1514	1420	1852	998	1425	1465.21	1.32	0	107527	1485	1454	1420	1389	1355	1470	1405	424	427	500	850	1	1	84883347	1250	-15.03	2.05	12	0.84	-98.00	718.00	2255	20230126	-34.68	1165	20221013	26.44	2255	-34.68	20230126	1355	8.71	20230103	2255	-34.68	20230126	1165	26.44	20221013	5.96	N	049080	500	424 억	1119343	N	N	71	N	N
12	20230728	140515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1479	54	2	3.79	925277398	631978	55.68	1420	1514	1420	1852	998	1425	1464.10	1.32	0	88481	1485	1454	1420	1389	1355	1470	1405	424	427	500	850	1	1	84883347	1255	-15.09	2.06	12	0.74	-98.00	718.00	2255	20230126	-34.41	1165	20221013	26.95	2255	-34.41	20230126	1355	9.15	20230103	2255	-34.41	20230126	1165	26.95	20221013	5.96	N	049080	500	424 억	1119343	N	N	71	N	N
13	20230728	130517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	49	2	3.44	689513973	473497	41.72	1420	1484	1420	1852	998	1425	1456.22	1.32	0	91214	1485	1454	1420	1389	1355	1470	1405	424	427	500	850	1	1	84883347	1251	-15.04	2.05	12	0.56	-98.00	718.00	2255	20230126	-34.63	1165	20221013	26.52	2255	-34.63	20230126	1355	8.78	20230103	2255	-34.63	20230126	1165	26.52	20221013	5.96	N	049080	500	424 억	1119343	N	N	71	N	N
14	20230728	120514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1481	56	2	3.93	577835387	397780	35.05	1420	1481	1420	1852	998	1425	1452.66	1.32	0	113289	1485	1454	1420	1389	1355	1470	1405	424	427	500	850	1	1	84883347	1257	-15.11	2.06	12	0.47	-98.00	718.00	2255	20230126	-34.32	1165	20221013	27.12	2255	-34.32	20230126	1355	9.30	20230103	2255	-34.32	20230126	1165	27.12	20221013	5.96	N	049080	500	424 억	1119343	N	N	71	N	N
15	20230728	110519	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1463	38	2	2.67	439965852	303864	26.77	1420	1467	1420	1852	998	1425	1447.91	1.32	0	76419	1485	1454	1420	1389	1355	1470	1405	424	427	500	850	1	1	84883347	1242	-14.93	2.04	12	0.36	-98.00	718.00	2255	20230126	-35.12	1165	20221013	25.58	2255	-35.12	20230126	1355	7.97	20230103	2255	-35.12	20230126	1165	25.58	20221013	5.96	N	049080	500	424 억	1119343	N	N	71	N	N
16	20230728	100514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1449	24	2	1.68	323317268	223864	19.72	1420	1467	1420	1852	998	1425	1444.27	1.32	0	48470	1485	1454	1420	1389	1355	1470	1405	424	427	500	850	1	1	84883347	1230	-14.79	2.02	12	0.26	-98.00	718.00	2255	20230126	-35.74	1165	20221013	24.38	2255	-35.74	20230126	1355	6.94	20230103	2255	-35.74	20230126	1165	24.38	20221013	5.96	N	049080	500	424 억	1119343	N	N	71	N	N
17	20230728	090517	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1421	-4	5	-0.28	71717962	50383	4.44	1420	1440	1420	1852	998	1425	1423.45	1.32	0	13550	1485	1454	1420	1389	1355	1470	1405	424	427	500	850	1	1	84883347	1206	-14.50	1.98	12	0.06	-98.00	718.00	2255	20230126	-36.98	1165	20221013	21.97	2255	-36.98	20230126	1355	4.87	20230103	2255	-36.98	20230126	1165	21.97	20221013	5.96	N	049080	500	424 억	1119343	N	N	71	N	N
18	20230727	160514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1425	32	2	2.30	1580928952	1103377	35.64	1386	1451	1386	1810	976	1393	1432.85	0.97	342962	285564	1567	1480	1432	1345	1297	1456	1321	424	417	500	830	1	1	84883347	1210	-14.54	1.98	12	1.30	-98.00	718.00	2255	20230126	-36.81	1165	20221013	22.32	2255	-36.81	20230126	1355	5.17	20230103	2255	-36.81	20230126	1165	22.32	20221013	6.20	N	049080	500	424 억	826703	N	N	71	N	N
19	20230727	150515	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1432	39	2	2.80	1388847230	968726	31.29	1386	1451	1386	1810	976	1393	1433.73	0.97	342962	227759	1567	1480	1432	1345	1297	1456	1321	424	417	500	830	1	1	84883347	1216	-14.61	1.99	12	1.14	-98.00	718.00	2255	20230126	-36.50	1165	20221013	22.92	2255	-36.50	20230126	1355	5.68	20230103	2255	-36.50	20230126	1165	22.92	20221013	6.20	N	049080	500	424 억	826703	N	N	0	N	N
20	20230727	140511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1441	48	2	3.45	1133953795	791799	25.58	1386	1451	1386	1810	976	1393	1432.17	0.97	342962	181739	1567	1480	1432	1345	1297	1456	1321	424	417	500	830	1	1	84883347	1223	-14.70	2.01	12	0.93	-98.00	718.00	2255	20230126	-36.10	1165	20221013	23.69	2255	-36.10	20230126	1355	6.35	20230103	2255	-36.10	20230126	1165	23.69	20221013	6.20	N	049080	500	424 억	826703	N	N	0	N	N
21	20230727	130512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1445	52	2	3.73	1042461292	728305	23.53	1386	1451	1386	1810	976	1393	1431.41	0.97	342962	159240	1567	1480	1432	1345	1297	1456	1321	424	417	500	830	1	1	84883347	1227	-14.74	2.01	12	0.86	-98.00	718.00	2255	20230126	-35.92	1165	20221013	24.03	2255	-35.92	20230126	1355	6.64	20230103	2255	-35.92	20230126	1165	24.03	20221013	6.20	N	049080	500	424 억	826703	N	N	0	N	N
22	20230727	120514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1435	42	2	3.02	882579166	616736	19.92	1386	1451	1386	1810	976	1393	1431.11	0.97	342962	197692	1567	1480	1432	1345	1297	1456	1321	424	417	500	830	1	1	84883347	1218	-14.64	2.00	12	0.73	-98.00	718.00	2255	20230126	-36.36	1165	20221013	23.18	2255	-36.36	20230126	1355	5.90	20230103	2255	-36.36	20230126	1165	23.18	20221013	6.20	N	049080	500	424 억	826703	N	N	0	N	N
23	20230727	110513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1448	55	2	3.95	820231109	573462	18.53	1386	1451	1386	1810	976	1393	1430.38	0.97	342962	207704	1567	1480	1432	1345	1297	1456	1321	424	417	500	830	1	1	84883347	1229	-14.78	2.02	12	0.68	-98.00	718.00	2255	20230126	-35.79	1165	20221013	24.29	2255	-35.79	20230126	1355	6.86	20230103	2255	-35.79	20230126	1165	24.29	20221013	6.20	N	049080	500	424 억	826703	N	N	0	N	N
24	20230727	100512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1427	34	2	2.44	614470768	430738	13.91	1386	1449	1386	1810	976	1393	1426.63	0.97	342962	123251	1567	1480	1432	1345	1297	1456	1321	424	417	500	830	1	1	84883347	1211	-14.56	1.99	12	0.51	-98.00	718.00	2255	20230126	-36.72	1165	20221013	22.49	2255	-36.72	20230126	1355	5.31	20230103	2255	-36.72	20230126	1165	22.49	20221013	6.20	N	049080	500	424 억	826703	N	N	0	N	N
25	20230727	090513	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1423	30	2	2.15	109316542	77562	2.51	1386	1434	1386	1810	976	1393	1409.62	0.97	342962	8300	1567	1480	1432	1345	1297	1456	1321	424	417	500	830	1	1	84883347	1208	-14.52	1.98	12	0.09	-98.00	718.00	2255	20230126	-36.90	1165	20221013	22.15	2255	-36.90	20230126	1355	5.02	20230103	2255	-36.90	20230126	1165	22.15	20221013	6.20	N	049080	500	424 억	826703	N	N	0	N	N
26	20230726	160511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1393	-137	5	-8.95	4277714062	2987111	213.46	1509	1519	1384	1989	1071	1530	1432.16	0.57	0	342254	1598	1564	1546	1512	1494	1555	1503	424	459	500	910	1	1	84883347	1182	-14.21	1.94	12	3.52	-98.00	718.00	2255	20230126	-38.23	1165	20221013	19.57	2255	-38.23	20230126	1355	2.80	20230103	2255	-38.23	20230126	1165	19.57	20221013	6.37	N	049080	500	424 억	483741	N	N	875	N	N
27	20230726	150514	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1391	-139	5	-9.08	3949570810	2751223	196.60	1509	1519	1384	1989	1071	1530	1435.57	0.57	0	292395	1598	1564	1546	1512	1494	1555	1503	424	459	500	910	1	1	84883347	1181	-14.19	1.94	12	3.24	-98.00	718.00	2255	20230126	-38.31	1165	20221013	19.40	2255	-38.31	20230126	1355	2.66	20230103	2255	-38.31	20230126	1165	19.40	20221013	6.37	N	049080	500	424 억	483741	N	N	875	N	N
28	20230726	140512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1396	-134	5	-8.76	3540930470	2459335	175.74	1509	1519	1384	1989	1071	1530	1439.79	0.57	0	235820	1598	1564	1546	1512	1494	1555	1503	424	459	500	910	1	1	84883347	1185	-14.24	1.94	12	2.90	-98.00	718.00	2255	20230126	-38.09	1165	20221013	19.83	2255	-38.09	20230126	1355	3.03	20230103	2255	-38.09	20230126	1165	19.83	20221013	6.37	N	049080	500	424 억	483741	N	N	875	N	N
29	20230726	130510	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1396	-134	5	-8.76	3033399474	2096072	149.78	1509	1519	1388	1989	1071	1530	1447.18	0.57	0	260080	1598	1564	1546	1512	1494	1555	1503	424	459	500	910	1	1	84883347	1185	-14.24	1.94	12	2.47	-98.00	718.00	2255	20230126	-38.09	1165	20221013	19.83	2255	-38.09	20230126	1355	3.03	20230103	2255	-38.09	20230126	1165	19.83	20221013	6.37	N	049080	500	424 억	483741	N	N	875	N	N
30	20230726	120511	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1413	-117	5	-7.65	2603922108	1789629	127.89	1509	1519	1406	1989	1071	1530	1455.01	0.57	0	324149	1598	1564	1546	1512	1494	1555	1503	424	459	500	910	1	1	84883347	1199	-14.42	1.97	12	2.11	-98.00	718.00	2255	20230126	-37.34	1165	20221013	21.29	2255	-37.34	20230126	1355	4.28	20230103	2255	-37.34	20230126	1165	21.29	20221013	6.37	N	049080	500	424 억	483741	N	N	875	N	N
31	20230726	110508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1428	-102	5	-6.67	2178305807	1489329	106.43	1509	1519	1406	1989	1071	1530	1462.61	0.57	0	295402	1598	1564	1546	1512	1494	1555	1503	424	459	500	910	1	1	84883347	1212	-14.57	1.99	12	1.75	-98.00	718.00	2255	20230126	-36.67	1165	20221013	22.58	2255	-36.67	20230126	1355	5.39	20230103	2255	-36.67	20230126	1165	22.58	20221013	6.37	N	049080	500	424 억	483741	N	N	875	N	N
32	20230726	100512	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1450	-80	5	-5.23	1447984763	977486	69.85	1509	1519	1450	1989	1071	1530	1481.33	0.57	0	173783	1598	1564	1546	1512	1494	1555	1503	424	459	500	910	1	1	84883347	1231	-14.80	2.02	12	1.15	-98.00	718.00	2255	20230126	-35.70	1165	20221013	24.46	2255	-35.70	20230126	1355	7.01	20230103	2255	-35.70	20230126	1165	24.46	20221013	6.37	N	049080	500	424 억	483741	N	N	875	N	N
33	20230726	090508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1509	-21	5	-1.37	109530441	72536	5.18	1509	1519	1509	1989	1071	1530	1510.01	0.57	0	11510	1598	1564	1546	1512	1494	1555	1503	424	459	500	910	1	1	84883347	1281	-15.40	2.10	12	0.09	-98.00	718.00	2255	20230126	-33.08	1165	20221013	29.53	2255	-33.08	20230126	1355	11.37	20230103	2255	-33.08	20230126	1165	29.53	20221013	6.37	N	049080	500	424 억	483741	N	N	875	N	N
34	20230725	160506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1530	-35	5	-2.24	2107445098	1361175	91.32	1548	1580	1528	2030	1096	1565	1548.37	0.58	0	-8229	1650	1607	1581	1538	1512	1594	1525	424	467	500	930	1	1	84883347	1299	-15.61	2.13	12	1.60	-98.00	718.00	2255	20230126	-32.15	1165	20221013	31.33	2255	-32.15	20230126	1355	12.92	20230103	2255	-32.15	20230126	1165	31.33	20221013	6.46	N	049080	500	424 억	493950	N	N	875	N	N
35	20230725	150503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-28	5	-1.79	1662728499	1070825	71.84	1548	1580	1535	2030	1096	1565	1552.75	0.58	0	-25264	1650	1607	1581	1538	1512	1594	1525	424	467	500	930	1	1	84883347	1305	-15.68	2.14	12	1.26	-98.00	718.00	2255	20230126	-31.84	1165	20221013	31.93	2255	-31.84	20230126	1355	13.43	20230103	2255	-31.84	20230126	1165	31.93	20221013	6.46	N	049080	500	424 억	493950	N	N	1400	N	N
36	20230725	140504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1542	-23	5	-1.47	1340812817	861734	57.81	1548	1580	1535	2030	1096	1565	1555.95	0.58	0	-47912	1650	1607	1581	1538	1512	1594	1525	424	467	500	930	1	1	84883347	1309	-15.73	2.15	12	1.02	-98.00	718.00	2255	20230126	-31.62	1165	20221013	32.36	2255	-31.62	20230126	1355	13.80	20230103	2255	-31.62	20230126	1165	32.36	20221013	6.46	N	049080	500	424 억	493950	N	N	1400	N	N
37	20230725	130508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1568	3	2	0.19	1192844984	766014	51.39	1548	1580	1535	2030	1096	1565	1557.21	0.58	0	-52259	1650	1607	1581	1538	1512	1594	1525	424	467	500	930	1	1	84883347	1331	-16.00	2.18	12	0.90	-98.00	718.00	2255	20230126	-30.47	1165	20221013	34.59	2255	-30.47	20230126	1355	15.72	20230103	2255	-30.47	20230126	1165	34.59	20221013	6.46	N	049080	500	424 억	493950	N	N	1400	N	N
38	20230725	120508	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1572	7	2	0.45	1048838410	673964	45.22	1548	1580	1535	2030	1096	1565	1556.22	0.58	0	-39221	1650	1607	1581	1538	1512	1594	1525	424	467	500	930	1	1	84883347	1334	-16.04	2.19	12	0.79	-98.00	718.00	2255	20230126	-30.29	1165	20221013	34.94	2255	-30.29	20230126	1355	16.01	20230103	2255	-30.29	20230126	1165	34.94	20221013	6.46	N	049080	500	424 억	493950	N	N	1400	N	N
39	20230725	110505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	-20	5	-1.28	864876269	555808	37.29	1548	1580	1535	2030	1096	1565	1556.07	0.58	0	-30352	1650	1607	1581	1538	1512	1594	1525	424	467	500	930	1	1	84883347	1311	-15.77	2.15	12	0.65	-98.00	718.00	2255	20230126	-31.49	1165	20221013	32.62	2255	-31.49	20230126	1355	14.02	20230103	2255	-31.49	20230126	1165	32.62	20221013	6.46	N	049080	500	424 억	493950	N	N	1400	N	N
40	20230725	100505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1569	4	2	0.26	635066388	407861	27.36	1548	1580	1535	2030	1096	1565	1557.07	0.58	0	6593	1650	1607	1581	1538	1512	1594	1525	424	467	500	930	1	1	84883347	1332	-16.01	2.19	12	0.48	-98.00	718.00	2255	20230126	-30.42	1165	20221013	34.68	2255	-30.42	20230126	1355	15.79	20230103	2255	-30.42	20230126	1165	34.68	20221013	6.46	N	049080	500	424 억	493950	N	N	1400	N	N
41	20230725	090505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1536	-29	5	-1.85	144398572	93491	6.27	1548	1565	1535	2030	1096	1565	1544.52	0.58	0	1788	1650	1607	1581	1538	1512	1594	1525	424	467	500	930	1	1	84883347	1304	-15.67	2.14	12	0.11	-98.00	718.00	2255	20230126	-31.88	1165	20221013	31.85	2255	-31.88	20230126	1355	13.36	20230103	2255	-31.88	20230126	1165	31.85	20221013	6.46	N	049080	500	424 억	493950	N	N	1400	N	N
42	20230724	160506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	-53	5	-3.28	2327373485	1479764	160.29	1617	1624	1555	2100	1133	1618	1572.81	0.50	0	67785	1650	1634	1626	1610	1602	1630	1606	424	483	500	970	1	1	84883347	1328	-15.97	2.18	12	1.74	-98.00	718.00	2255	20230126	-30.60	1165	20221013	34.33	2255	-30.60	20230126	1355	15.50	20230103	2255	-30.60	20230126	1165	34.33	20221013	6.29	N	049080	500	424 억	427953	N	N	897	N	N
43	20230724	150502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1565	-53	5	-3.28	2242707907	1425638	154.42	1617	1624	1555	2100	1133	1618	1573.13	0.50	0	61578	1650	1634	1626	1610	1602	1630	1606	424	483	500	970	1	1	84883347	1328	-15.97	2.18	12	1.68	-98.00	718.00	2255	20230126	-30.60	1165	20221013	34.33	2255	-30.60	20230126	1355	15.50	20230103	2255	-30.60	20230126	1165	34.33	20221013	6.29	N	049080	500	424 억	427953	N	N	119	N	N
44	20230724	140501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1561	-57	5	-3.52	2065820082	1312954	142.22	1617	1624	1555	2100	1133	1618	1573.41	0.50	0	44768	1650	1634	1626	1610	1602	1630	1606	424	483	500	970	1	1	84883347	1325	-15.93	2.17	12	1.55	-98.00	718.00	2255	20230126	-30.78	1165	20221013	33.99	2255	-30.78	20230126	1355	15.20	20230103	2255	-30.78	20230126	1165	33.99	20221013	6.29	N	049080	500	424 억	427953	N	N	119	N	N
45	20230724	130502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1556	-62	5	-3.83	1857618794	1179355	127.75	1617	1624	1555	2100	1133	1618	1575.11	0.50	0	-4626	1650	1634	1626	1610	1602	1630	1606	424	483	500	970	1	1	84883347	1321	-15.88	2.17	12	1.39	-98.00	718.00	2255	20230126	-31.00	1165	20221013	33.56	2255	-31.00	20230126	1355	14.83	20230103	2255	-31.00	20230126	1165	33.56	20221013	6.29	N	049080	500	424 억	427953	N	N	119	N	N
46	20230724	120503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1557	-61	5	-3.77	1697059834	1076257	116.58	1617	1624	1556	2100	1133	1618	1576.82	0.50	0	-10630	1650	1634	1626	1610	1602	1630	1606	424	483	500	970	1	1	84883347	1322	-15.89	2.17	12	1.27	-98.00	718.00	2255	20230126	-30.95	1165	20221013	33.65	2255	-30.95	20230126	1355	14.91	20230103	2255	-30.95	20230126	1165	33.65	20221013	6.29	N	049080	500	424 억	427953	N	N	119	N	N
47	20230724	110506	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-58	5	-3.58	1455291263	921036	99.77	1617	1624	1558	2100	1133	1618	1580.06	0.50	0	-11350	1650	1634	1626	1610	1602	1630	1606	424	483	500	970	1	1	84883347	1324	-15.92	2.17	12	1.09	-98.00	718.00	2255	20230126	-30.82	1165	20221013	33.91	2255	-30.82	20230126	1355	15.13	20230103	2255	-30.82	20230126	1165	33.91	20221013	6.29	N	049080	500	424 억	427953	N	N	119	N	N
48	20230724	100501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1575	-43	5	-2.66	889134419	559674	60.62	1617	1624	1574	2100	1133	1618	1588.66	0.50	0	36008	1650	1634	1626	1610	1602	1630	1606	424	483	500	970	1	1	84883347	1337	-16.07	2.19	12	0.66	-98.00	718.00	2255	20230126	-30.16	1165	20221013	35.19	2255	-30.16	20230126	1355	16.24	20230103	2255	-30.16	20230126	1165	35.19	20221013	6.29	N	049080	500	424 억	427953	N	N	119	N	N
49	20230724	090504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1612	-6	5	-0.37	85787046	53111	5.75	1617	1624	1611	2100	1133	1618	1615.24	0.50	0	-16169	1650	1634	1626	1610	1602	1630	1606	424	483	500	970	1	1	84883347	1368	-16.45	2.25	12	0.06	-98.00	718.00	2255	20230126	-28.51	1165	20221013	38.37	2255	-28.51	20230126	1355	18.97	20230103	2255	-28.51	20230126	1165	38.37	20221013	6.29	N	049080	500	424 억	427953	N	N	119	N	N
50	20230721	160459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1618	-28	5	-1.70	1478031908	909904	59.44	1631	1642	1618	2135	1153	1646	1624.41	0.54	0	-31511	1698	1671	1646	1619	1594	1659	1607	424	491	500	980	1	1	84883347	1373	-16.51	2.25	12	1.07	-98.00	718.00	2255	20230126	-28.25	1165	20221013	38.88	2255	-28.25	20230126	1355	19.41	20230103	2255	-28.25	20230126	1165	38.88	20221013	6.37	N	049080	500	424 억	459880	N	N	119	N	N
51	20230721	150502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1619	-27	5	-1.64	1308983717	805508	52.62	1631	1642	1619	2135	1153	1646	1625.03	0.54	0	-38863	1698	1671	1646	1619	1594	1659	1607	424	491	500	980	1	1	84883347	1374	-16.52	2.25	12	0.95	-98.00	718.00	2255	20230126	-28.20	1165	20221013	38.97	2255	-28.20	20230126	1355	19.48	20230103	2255	-28.20	20230126	1165	38.97	20221013	6.37	N	049080	500	424 억	459880	N	N	604	N	N
52	20230721	140459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1622	-24	5	-1.46	991896834	609865	39.84	1631	1642	1620	2135	1153	1646	1626.40	0.54	0	-26331	1698	1671	1646	1619	1594	1659	1607	424	491	500	980	1	1	84883347	1377	-16.55	2.26	12	0.72	-98.00	718.00	2255	20230126	-28.07	1165	20221013	39.23	2255	-28.07	20230126	1355	19.70	20230103	2255	-28.07	20230126	1165	39.23	20221013	6.37	N	049080	500	424 억	459880	N	N	604	N	N
53	20230721	130500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1626	-20	5	-1.22	824323754	506644	33.10	1631	1642	1620	2135	1153	1646	1627.01	0.54	0	-1896	1698	1671	1646	1619	1594	1659	1607	424	491	500	980	1	1	84883347	1380	-16.59	2.26	12	0.60	-98.00	718.00	2255	20230126	-27.89	1165	20221013	39.57	2255	-27.89	20230126	1355	20.00	20230103	2255	-27.89	20230126	1165	39.57	20221013	6.37	N	049080	500	424 억	459880	N	N	604	N	N
54	20230721	120505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1624	-22	5	-1.34	699612204	429911	28.09	1631	1642	1620	2135	1153	1646	1627.32	0.54	0	13309	1698	1671	1646	1619	1594	1659	1607	424	491	500	980	1	1	84883347	1379	-16.57	2.26	12	0.51	-98.00	718.00	2255	20230126	-27.98	1165	20221013	39.40	2255	-27.98	20230126	1355	19.85	20230103	2255	-27.98	20230126	1165	39.40	20221013	6.37	N	049080	500	424 억	459880	N	N	604	N	N
55	20230721	110503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	-14	5	-0.85	524447479	322259	21.05	1631	1642	1620	2135	1153	1646	1627.38	0.54	0	9710	1698	1671	1646	1619	1594	1659	1607	424	491	500	980	1	1	84883347	1385	-16.65	2.27	12	0.38	-98.00	718.00	2255	20230126	-27.63	1165	20221013	40.09	2255	-27.63	20230126	1355	20.44	20230103	2255	-27.63	20230126	1165	40.09	20221013	6.37	N	049080	500	424 억	459880	N	N	604	N	N
56	20230721	100502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1629	-17	5	-1.03	421725059	259191	16.93	1631	1642	1620	2135	1153	1646	1627.04	0.54	0	-6688	1698	1671	1646	1619	1594	1659	1607	424	491	500	980	1	1	84883347	1383	-16.62	2.27	12	0.31	-98.00	718.00	2255	20230126	-27.76	1165	20221013	39.83	2255	-27.76	20230126	1355	20.22	20230103	2255	-27.76	20230126	1165	39.83	20221013	6.37	N	049080	500	424 억	459880	N	N	604	N	N
57	20230721	090503	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	-4	5	-0.24	47301065	28999	1.89	1631	1642	1629	2135	1153	1646	1630.81	0.54	0	-3529	1698	1671	1646	1619	1594	1659	1607	424	491	500	980	1	1	84883347	1394	-16.76	2.29	12	0.03	-98.00	718.00	2255	20230126	-27.18	1165	20221013	40.94	2255	-27.18	20230126	1355	21.18	20230103	2255	-27.18	20230126	1165	40.94	20221013	6.37	N	049080	500	424 억	459880	N	N	604	N	N
58	20230720	160459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	-2	5	-0.12	2482372617	1512108	119.43	1652	1673	1621	2140	1154	1648	1641.66	0.58	0	-35946	1702	1675	1658	1631	1614	1666	1622	424	493	500	980	1	1	84883347	1397	-16.80	2.29	12	1.78	-98.00	718.00	2255	20230126	-27.01	1165	20221013	41.29	2255	-27.01	20230126	1355	21.48	20230103	2255	-27.01	20230126	1165	41.29	20221013	6.08	N	049080	500	424 억	492686	N	N	604	N	N
59	20230720	150458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	2	2	0.12	2394302319	1458708	115.21	1652	1673	1621	2140	1154	1648	1641.39	0.58	0	-27406	1702	1675	1658	1631	1614	1666	1622	424	493	500	980	1	1	84883347	1401	-16.84	2.30	12	1.72	-98.00	718.00	2255	20230126	-26.83	1165	20221013	41.63	2255	-26.83	20230126	1355	21.77	20230103	2255	-26.83	20230126	1165	41.63	20221013	6.08	N	049080	500	424 억	492686	N	N	0	N	N
60	20230720	140457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	9	2	0.55	2246170317	1368965	108.12	1652	1673	1621	2140	1154	1648	1640.78	0.58	0	-28988	1702	1675	1658	1631	1614	1666	1622	424	493	500	980	1	1	84883347	1407	-16.91	2.31	12	1.61	-98.00	718.00	2255	20230126	-26.52	1165	20221013	42.23	2255	-26.52	20230126	1355	22.29	20230103	2255	-26.52	20230126	1165	42.23	20221013	6.08	N	049080	500	424 억	492686	N	N	0	N	N
61	20230720	130456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	-14	5	-0.85	1344930644	824866	65.15	1652	1655	1621	2140	1154	1648	1630.48	0.58	0	-9754	1702	1675	1658	1631	1614	1666	1622	424	493	500	980	1	1	84883347	1387	-16.67	2.28	12	0.97	-98.00	718.00	2255	20230126	-27.54	1165	20221013	40.26	2255	-27.54	20230126	1355	20.59	20230103	2255	-27.54	20230126	1165	40.26	20221013	6.08	N	049080	500	424 억	492686	N	N	0	N	N
62	20230720	120502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1627	-21	5	-1.27	1209473318	741626	58.57	1652	1655	1621	2140	1154	1648	1630.84	0.58	0	-25736	1702	1675	1658	1631	1614	1666	1622	424	493	500	980	1	1	84883347	1381	-16.60	2.27	12	0.87	-98.00	718.00	2255	20230126	-27.85	1165	20221013	39.66	2255	-27.85	20230126	1355	20.07	20230103	2255	-27.85	20230126	1165	39.66	20221013	6.08	N	049080	500	424 억	492686	N	N	0	N	N
63	20230720	110500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1623	-25	5	-1.52	1044225610	639812	50.53	1652	1655	1622	2140	1154	1648	1632.08	0.58	0	-28976	1702	1675	1658	1631	1614	1666	1622	424	493	500	980	1	1	84883347	1378	-16.56	2.26	12	0.75	-98.00	718.00	2255	20230126	-28.03	1165	20221013	39.31	2255	-28.03	20230126	1355	19.78	20230103	2255	-28.03	20230126	1165	39.31	20221013	6.08	N	049080	500	424 억	492686	N	N	0	N	N
64	20230720	100455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1634	-14	5	-0.85	662233873	405157	32.00	1652	1655	1625	2140	1154	1648	1634.51	0.58	0	-28015	1702	1675	1658	1631	1614	1666	1622	424	493	500	980	1	1	84883347	1387	-16.67	2.28	12	0.48	-98.00	718.00	2255	20230126	-27.54	1165	20221013	40.26	2255	-27.54	20230126	1355	20.59	20230103	2255	-27.54	20230126	1165	40.26	20221013	6.08	N	049080	500	424 억	492686	N	N	0	N	N
65	20230720	090455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	2	2	0.12	48501799	29367	2.32	1652	1655	1648	2140	1154	1648	1651.57	0.58	0	-14156	1702	1675	1658	1631	1614	1666	1622	424	493	500	980	1	1	84883347	1401	-16.84	2.30	12	0.03	-98.00	718.00	2255	20230126	-26.83	1165	20221013	41.63	2255	-26.83	20230126	1355	21.77	20230103	2255	-26.83	20230126	1165	41.63	20221013	6.08	N	049080	500	424 억	492686	N	N	0	N	N
66	20230719	160505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	-31	5	-1.85	2065076510	1250587	57.37	1673	1685	1641	2180	1176	1679	1651.30	0.55	0	27965	1771	1724	1700	1653	1629	1713	1642	424	502	500	1000	1	1	84883347	1399	-16.82	2.30	12	1.47	-98.00	718.00	2255	20230126	-26.92	1165	20221013	41.46	2255	-26.92	20230126	1355	21.62	20230103	2255	-26.92	20230126	1165	41.46	20221013	6.14	N	049080	500	424 억	462946	N	N	0	N	N
67	20230719	150504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	-34	5	-2.03	1915096338	1159493	53.19	1673	1685	1641	2180	1176	1679	1651.67	0.55	0	3544	1771	1724	1700	1653	1629	1713	1642	424	502	500	1000	1	1	84883347	1396	-16.79	2.29	12	1.37	-98.00	718.00	2255	20230126	-27.05	1165	20221013	41.20	2255	-27.05	20230126	1355	21.40	20230103	2255	-27.05	20230126	1165	41.20	20221013	6.14	N	049080	500	424 억	462946	N	N	0	N	N
68	20230719	140505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	-31	5	-1.85	1720783724	1041653	47.79	1673	1685	1641	2180	1176	1679	1651.97	0.55	0	4460	1771	1724	1700	1653	1629	1713	1642	424	502	500	1000	1	1	84883347	1399	-16.82	2.30	12	1.23	-98.00	718.00	2255	20230126	-26.92	1165	20221013	41.46	2255	-26.92	20230126	1355	21.62	20230103	2255	-26.92	20230126	1165	41.46	20221013	6.14	N	049080	500	424 억	462946	N	N	0	N	N
69	20230719	130500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	-34	5	-2.03	1541694943	932854	42.80	1673	1685	1641	2180	1176	1679	1652.66	0.55	0	4213	1771	1724	1700	1653	1629	1713	1642	424	502	500	1000	1	1	84883347	1396	-16.79	2.29	12	1.10	-98.00	718.00	2255	20230126	-27.05	1165	20221013	41.20	2255	-27.05	20230126	1355	21.40	20230103	2255	-27.05	20230126	1165	41.20	20221013	6.14	N	049080	500	424 억	462946	N	N	0	N	N
70	20230719	120504	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	-35	5	-2.08	1391126315	841583	38.61	1673	1685	1641	2180	1176	1679	1652.99	0.55	0	16881	1771	1724	1700	1653	1629	1713	1642	424	502	500	1000	1	1	84883347	1395	-16.78	2.29	12	0.99	-98.00	718.00	2255	20230126	-27.10	1165	20221013	41.12	2255	-27.10	20230126	1355	21.33	20230103	2255	-27.10	20230126	1165	41.12	20221013	6.14	N	049080	500	424 억	462946	N	N	0	N	N
71	20230719	110505	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-29	5	-1.73	965383286	582911	26.74	1673	1685	1642	2180	1176	1679	1656.14	0.55	0	40806	1771	1724	1700	1653	1629	1713	1642	424	502	500	1000	1	1	84883347	1401	-16.84	2.30	12	0.69	-98.00	718.00	2255	20230126	-26.83	1165	20221013	41.63	2255	-26.83	20230126	1355	21.77	20230103	2255	-26.83	20230126	1165	41.63	20221013	6.14	N	049080	500	424 억	462946	N	N	0	N	N
72	20230719	100501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	-22	5	-1.31	734310512	443312	20.34	1673	1685	1642	2180	1176	1679	1656.42	0.55	0	50198	1771	1724	1700	1653	1629	1713	1642	424	502	500	1000	1	1	84883347	1407	-16.91	2.31	12	0.52	-98.00	718.00	2255	20230126	-26.52	1165	20221013	42.23	2255	-26.52	20230126	1355	22.29	20230103	2255	-26.52	20230126	1165	42.23	20221013	6.14	N	049080	500	424 억	462946	N	N	0	N	N
73	20230719	090501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	-11	5	-0.66	100265651	59932	2.75	1673	1685	1665	2180	1176	1679	1672.99	0.55	0	-16028	1771	1724	1700	1653	1629	1713	1642	424	502	500	1000	1	1	84883347	1416	-17.02	2.32	12	0.07	-98.00	718.00	2255	20230126	-26.03	1165	20221013	43.18	2255	-26.03	20230126	1355	23.10	20230103	2255	-26.03	20230126	1165	43.18	20221013	6.14	N	049080	500	424 억	462946	N	N	0	N	N
74	20230718	160500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	-68	5	-3.89	3691959199	2162639	92.55	1747	1747	1676	2270	1223	1747	1707.19	0.94	0	-332353	1804	1775	1731	1702	1658	1790	1717	424	523	500	1040	1	1	84883347	1425	-17.13	2.34	12	2.55	-98.00	718.00	2255	20230126	-25.54	1165	20221013	44.12	2255	-25.54	20230126	1355	23.91	20230103	2255	-25.54	20230126	1165	44.12	20221013	6.14	N	049080	500	424 억	795971	N	N	556	N	N
75	20230718	150501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1678	-69	5	-3.95	3544437255	2074717	88.79	1747	1747	1677	2270	1223	1747	1708.39	0.94	0	-336440	1804	1775	1731	1702	1658	1790	1717	424	523	500	1040	1	1	84883347	1424	-17.12	2.34	12	2.44	-98.00	718.00	2255	20230126	-25.59	1165	20221013	44.03	2255	-25.59	20230126	1355	23.84	20230103	2255	-25.59	20230126	1165	44.03	20221013	6.14	N	049080	500	424 억	795971	N	N	556	N	N
76	20230718	140459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1687	-60	5	-3.43	3294455249	1926252	82.43	1747	1747	1680	2270	1223	1747	1710.29	0.94	0	-335497	1804	1775	1731	1702	1658	1790	1717	424	523	500	1040	1	1	84883347	1432	-17.21	2.35	12	2.27	-98.00	718.00	2255	20230126	-25.19	1165	20221013	44.81	2255	-25.19	20230126	1355	24.50	20230103	2255	-25.19	20230126	1165	44.81	20221013	6.14	N	049080	500	424 억	795971	N	N	556	N	N
77	20230718	130459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1691	-56	5	-3.21	3034867433	1772303	75.85	1747	1747	1690	2270	1223	1747	1712.38	0.94	0	-324440	1804	1775	1731	1702	1658	1790	1717	424	523	500	1040	1	1	84883347	1435	-17.26	2.36	12	2.09	-98.00	718.00	2255	20230126	-25.01	1165	20221013	45.15	2255	-25.01	20230126	1355	24.80	20230103	2255	-25.01	20230126	1165	45.15	20221013	6.14	N	049080	500	424 억	795971	N	N	556	N	N
78	20230718	120501	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1703	-44	5	-2.52	2689162480	1568307	67.12	1747	1747	1698	2270	1223	1747	1714.69	0.94	0	-295182	1804	1775	1731	1702	1658	1790	1717	424	523	500	1040	1	1	84883347	1446	-17.38	2.37	12	1.85	-98.00	718.00	2255	20230126	-24.48	1165	20221013	46.18	2255	-24.48	20230126	1355	25.68	20230103	2255	-24.48	20230126	1165	46.18	20221013	6.14	N	049080	500	424 억	795971	N	N	556	N	N
79	20230718	110502	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	-42	5	-2.40	1325226517	770835	32.99	1747	1747	1705	2270	1223	1747	1719.21	0.94	0	-44330	1804	1775	1731	1702	1658	1790	1717	424	523	500	1040	1	1	84883347	1447	-17.40	2.37	12	0.91	-98.00	718.00	2255	20230126	-24.39	1165	20221013	46.35	2255	-24.39	20230126	1355	25.83	20230103	2255	-24.39	20230126	1165	46.35	20221013	6.14	N	049080	500	424 억	795971	N	N	556	N	N
80	20230718	100457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1706	-41	5	-2.35	1070616368	621921	26.62	1747	1747	1706	2270	1223	1747	1721.46	0.94	0	-58311	1804	1775	1731	1702	1658	1790	1717	424	523	500	1040	1	1	84883347	1448	-17.41	2.38	12	0.73	-98.00	718.00	2255	20230126	-24.35	1165	20221013	46.44	2255	-24.35	20230126	1355	25.90	20230103	2255	-24.35	20230126	1165	46.44	20221013	6.14	N	049080	500	424 억	795971	N	N	556	N	N
81	20230718	090458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1731	-16	5	-0.92	150914774	87025	3.72	1747	1747	1725	2270	1223	1747	1734.14	0.94	0	-29397	1804	1775	1731	1702	1658	1790	1717	424	523	500	1040	1	1	84883347	1469	-17.66	2.41	12	0.10	-98.00	718.00	2255	20230126	-23.24	1165	20221013	48.58	2255	-23.24	20230126	1355	27.75	20230103	2255	-23.24	20230126	1165	48.58	20221013	6.14	N	049080	500	424 억	795971	N	N	556	N	N
82	20230717	160459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1747	38	2	2.22	3994336803	2314125	153.33	1710	1760	1687	2220	1197	1709	1726.03	0.71	0	195292	1745	1727	1705	1687	1665	1736	1696	424	511	500	1020	1	1	84883347	1483	-17.83	2.43	12	2.73	-98.00	718.00	2255	20230126	-22.53	1165	20221013	49.96	2255	-22.53	20230126	1355	28.93	20230103	2255	-22.53	20230126	1165	49.96	20221013	6.22	N	049080	500	424 억	600002	N	N	556	N	N
83	20230717	150456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1743	34	2	1.99	3657201780	2120599	140.51	1710	1760	1687	2220	1197	1709	1724.61	0.71	0	188803	1745	1727	1705	1687	1665	1736	1696	424	511	500	1020	1	1	84883347	1480	-17.79	2.43	12	2.50	-98.00	718.00	2255	20230126	-22.71	1165	20221013	49.61	2255	-22.71	20230126	1355	28.63	20230103	2255	-22.71	20230126	1165	49.61	20221013	6.22	N	049080	500	424 억	600002	N	N	5478	N	N
84	20230717	140458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1730	21	2	1.23	2513481086	1464717	97.05	1710	1738	1687	2220	1197	1709	1716.02	0.71	0	104801	1745	1727	1705	1687	1665	1736	1696	424	511	500	1020	1	1	84883347	1468	-17.65	2.41	12	1.73	-98.00	718.00	2255	20230126	-23.28	1165	20221013	48.50	2255	-23.28	20230126	1355	27.68	20230103	2255	-23.28	20230126	1165	48.50	20221013	6.22	N	049080	500	424 억	600002	N	N	5478	N	N
85	20230717	130454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1723	14	2	0.82	2235273150	1303862	86.39	1710	1738	1687	2220	1197	1709	1714.35	0.71	0	72376	1745	1727	1705	1687	1665	1736	1696	424	511	500	1020	1	1	84883347	1463	-17.58	2.40	12	1.54	-98.00	718.00	2255	20230126	-23.59	1165	20221013	47.90	2255	-23.59	20230126	1355	27.16	20230103	2255	-23.59	20230126	1165	47.90	20221013	6.22	N	049080	500	424 억	600002	N	N	5478	N	N
86	20230717	120500	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	12	2	0.70	2067562608	1206509	79.94	1710	1738	1687	2220	1197	1709	1713.68	0.71	0	46432	1745	1727	1705	1687	1665	1736	1696	424	511	500	1020	1	1	84883347	1461	-17.56	2.40	12	1.42	-98.00	718.00	2255	20230126	-23.68	1165	20221013	47.73	2255	-23.68	20230126	1355	27.01	20230103	2255	-23.68	20230126	1165	47.73	20221013	6.22	N	049080	500	424 억	600002	N	N	5478	N	N
87	20230717	110454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1723	14	2	0.82	1745001072	1019231	67.53	1710	1738	1687	2220	1197	1709	1712.08	0.71	0	46617	1745	1727	1705	1687	1665	1736	1696	424	511	500	1020	1	1	84883347	1463	-17.58	2.40	12	1.20	-98.00	718.00	2255	20230126	-23.59	1165	20221013	47.90	2255	-23.59	20230126	1355	27.16	20230103	2255	-23.59	20230126	1165	47.90	20221013	6.22	N	049080	500	424 억	600002	N	N	5478	N	N
88	20230717	100456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1714	5	2	0.29	966260687	567225	37.58	1710	1723	1687	2220	1197	1709	1703.48	0.71	0	-24843	1745	1727	1705	1687	1665	1736	1696	424	511	500	1020	1	1	84883347	1455	-17.49	2.39	12	0.67	-98.00	718.00	2255	20230126	-23.99	1165	20221013	47.12	2255	-23.99	20230126	1355	26.49	20230103	2255	-23.99	20230126	1165	47.12	20221013	6.22	N	049080	500	424 억	600002	N	N	5478	N	N
89	20230717	090455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1691	-18	5	-1.05	257243893	151172	10.02	1710	1712	1690	2220	1197	1709	1701.63	0.71	0	-86388	1745	1727	1705	1687	1665	1736	1696	424	511	500	1020	1	1	84883347	1435	-17.26	2.36	12	0.18	-98.00	718.00	2255	20230126	-25.01	1165	20221013	45.15	2255	-25.01	20230126	1355	24.80	20230103	2255	-25.01	20230126	1165	45.15	20221013	6.22	N	049080	500	424 억	600002	N	N	5478	N	N
90	20230714	160454	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1709	16	2	0.95	2530877492	1486127	63.96	1693	1723	1683	2200	1186	1693	1703.00	0.60	0	87802	1741	1717	1696	1672	1651	1729	1684	424	507	500	1010	1	1	84883347	1451	-17.44	2.38	12	1.75	-98.00	718.00	2255	20230126	-24.21	1165	20221013	46.70	2255	-24.21	20230126	1355	26.13	20230103	2255	-24.21	20230126	1165	46.70	20221013	6.12	N	049080	500	424 억	511509	N	N	5478	N	N
91	20230714	150457	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	12	2	0.71	2370814142	1392217	59.92	1693	1723	1683	2200	1186	1693	1702.91	0.60	0	72471	1741	1717	1696	1672	1651	1729	1684	424	507	500	1010	1	1	84883347	1447	-17.40	2.37	12	1.64	-98.00	718.00	2255	20230126	-24.39	1165	20221013	46.35	2255	-24.39	20230126	1355	25.83	20230103	2255	-24.39	20230126	1165	46.35	20221013	6.12	N	049080	500	424 억	511509	N	N	6819	N	N
92	20230714	140458	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1709	16	2	0.95	2063109110	1211447	52.14	1693	1723	1683	2200	1186	1693	1703.01	0.60	0	70533	1741	1717	1696	1672	1651	1729	1684	424	507	500	1010	1	1	84883347	1451	-17.44	2.38	12	1.43	-98.00	718.00	2255	20230126	-24.21	1165	20221013	46.70	2255	-24.21	20230126	1355	26.13	20230103	2255	-24.21	20230126	1165	46.70	20221013	6.12	N	049080	500	424 억	511509	N	N	6819	N	N
93	20230714	130452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1708	15	2	0.89	1810945202	1063648	45.78	1693	1723	1683	2200	1186	1693	1702.58	0.60	0	87077	1741	1717	1696	1672	1651	1729	1684	424	507	500	1010	1	1	84883347	1450	-17.43	2.38	12	1.25	-98.00	718.00	2255	20230126	-24.26	1165	20221013	46.61	2255	-24.26	20230126	1355	26.05	20230103	2255	-24.26	20230126	1165	46.61	20221013	6.12	N	049080	500	424 억	511509	N	N	6819	N	N
94	20230714	120453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	12	2	0.71	1647514436	967742	41.65	1693	1723	1683	2200	1186	1693	1702.43	0.60	0	104063	1741	1717	1696	1672	1651	1729	1684	424	507	500	1010	1	1	84883347	1447	-17.40	2.37	12	1.14	-98.00	718.00	2255	20230126	-24.39	1165	20221013	46.35	2255	-24.39	20230126	1355	25.83	20230103	2255	-24.39	20230126	1165	46.35	20221013	6.12	N	049080	500	424 억	511509	N	N	6819	N	N
95	20230714	110456	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1710	17	2	1.00	1403957071	824752	35.50	1693	1723	1683	2200	1186	1693	1702.28	0.60	0	95267	1741	1717	1696	1672	1651	1729	1684	424	507	500	1010	1	1	84883347	1452	-17.45	2.38	12	0.97	-98.00	718.00	2255	20230126	-24.17	1165	20221013	46.78	2255	-24.17	20230126	1355	26.20	20230103	2255	-24.17	20230126	1165	46.78	20221013	6.12	N	049080	500	424 억	511509	N	N	6819	N	N
96	20230714	100459	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1706	13	2	0.77	767017232	453058	19.50	1693	1711	1683	2200	1186	1693	1692.98	0.60	0	77164	1741	1717	1696	1672	1651	1729	1684	424	507	500	1010	1	1	84883347	1448	-17.41	2.38	12	0.53	-98.00	718.00	2255	20230126	-24.35	1165	20221013	46.44	2255	-24.35	20230126	1355	25.90	20230103	2255	-24.35	20230126	1165	46.44	20221013	6.12	N	049080	500	424 억	511509	N	N	6819	N	N
97	20230714	090455	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1689	-4	5	-0.24	116948769	69131	2.98	1693	1706	1688	2200	1186	1693	1691.70	0.60	0	38191	1741	1717	1696	1672	1651	1729	1684	424	507	500	1010	1	1	84883347	1434	-17.23	2.35	12	0.08	-98.00	718.00	2255	20230126	-25.10	1165	20221013	44.98	2255	-25.10	20230126	1355	24.65	20230103	2255	-25.10	20230126	1165	44.98	20221013	6.12	N	049080	500	424 억	511509	N	N	6819	N	N
98	20230713	160453	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	21	2	1.26	3875794805	2278644	183.42	1680	1720	1675	2170	1171	1672	1700.95	0.62	0	-34335	1723	1697	1684	1658	1645	1691	1652	424	499	500	1000	1	1	84883347	1437	-17.28	2.36	12	2.68	-98.00	718.00	2255	20230126	-24.92	1165	20221013	45.32	2255	-24.92	20230126	1355	24.94	20230103	2255	-24.92	20230126	1165	45.32	20221013	6.12	N	049080	500	424 억	530339	N	N	6819	N	N
99	20230713	150449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1692	20	2	1.20	3660777475	2151668	173.20	1680	1720	1675	2170	1171	1672	1701.37	0.62	0	-62598	1723	1697	1684	1658	1645	1691	1652	424	499	500	1000	1	1	84883347	1436	-17.27	2.36	12	2.53	-98.00	718.00	2255	20230126	-24.97	1165	20221013	45.24	2255	-24.97	20230126	1355	24.87	20230103	2255	-24.97	20230126	1165	45.24	20221013	6.12	N	049080	500	424 억	530339	N	N	496	N	N
100	20230713	140450	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	27	2	1.61	3360527381	1974282	158.92	1680	1720	1675	2170	1171	1672	1702.15	0.62	0	-85054	1723	1697	1684	1658	1645	1691	1652	424	499	500	1000	1	1	84883347	1442	-17.34	2.37	12	2.33	-98.00	718.00	2255	20230126	-24.66	1165	20221013	45.84	2255	-24.66	20230126	1355	25.39	20230103	2255	-24.66	20230126	1165	45.84	20221013	6.12	N	049080	500	424 억	530339	N	N	496	N	N
101	20230713	130452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1711	39	2	2.33	2493279554	1465547	117.97	1680	1720	1675	2170	1171	1672	1701.26	0.62	0	-61329	1723	1697	1684	1658	1645	1691	1652	424	499	500	1000	1	1	84883347	1452	-17.46	2.38	12	1.73	-98.00	718.00	2255	20230126	-24.12	1165	20221013	46.87	2255	-24.12	20230126	1355	26.27	20230103	2255	-24.12	20230126	1165	46.87	20221013	6.12	N	049080	500	424 억	530339	N	N	496	N	N
102	20230713	120448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1708	36	2	2.15	1288027862	760292	61.20	1680	1720	1675	2170	1171	1672	1694.12	0.62	0	36381	1723	1697	1684	1658	1645	1691	1652	424	499	500	1000	1	1	84883347	1450	-17.43	2.38	12	0.90	-98.00	718.00	2255	20230126	-24.26	1165	20221013	46.61	2255	-24.26	20230126	1355	26.05	20230103	2255	-24.26	20230126	1165	46.61	20221013	6.12	N	049080	500	424 억	530339	N	N	496	N	N
103	20230713	110452	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	23	2	1.38	688455818	408160	32.85	1680	1697	1675	2170	1171	1672	1686.73	0.62	0	63032	1723	1697	1684	1658	1645	1691	1652	424	499	500	1000	1	1	84883347	1439	-17.30	2.36	12	0.48	-98.00	718.00	2255	20230126	-24.83	1165	20221013	45.49	2255	-24.83	20230126	1355	25.09	20230103	2255	-24.83	20230126	1165	45.49	20221013	6.12	N	049080	500	424 억	530339	N	N	496	N	N
104	20230713	100451	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1689	17	2	1.02	398127375	236440	19.03	1680	1693	1675	2170	1171	1672	1683.84	0.62	0	33192	1723	1697	1684	1658	1645	1691	1652	424	499	500	1000	1	1	84883347	1434	-17.23	2.35	12	0.28	-98.00	718.00	2255	20230126	-25.10	1165	20221013	44.98	2255	-25.10	20230126	1355	24.65	20230103	2255	-25.10	20230126	1165	44.98	20221013	6.12	N	049080	500	424 억	530339	N	N	496	N	N
105	20230713	090411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	4	2	0.24	23098902	13765	1.11	1680	1680	1675	2170	1171	1672	1678.10	0.62	0	-3147	1723	1697	1684	1658	1645	1691	1652	424	499	500	1000	1	1	84883347	1423	-17.10	2.33	12	0.02	-98.00	718.00	2255	20230126	-25.68	1165	20221013	43.86	2255	-25.68	20230126	1355	23.69	20230103	2255	-25.68	20230126	1165	43.86	20221013	6.12	N	049080	500	424 억	530339	N	N	496	N	N
106	20230712	160448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	-36	5	-2.11	2070200769	1230142	18.31	1709	1710	1671	2220	1196	1708	1682.91	0.68	0	-49672	1859	1783	1714	1638	1569	1821	1676	424	512	500	1020	1	1	84883347	1419	-17.06	2.33	12	1.45	-98.00	718.00	2255	20230126	-25.85	1165	20221013	43.52	2255	-25.85	20230126	1355	23.39	20230103	2255	-25.85	20230126	1165	43.52	20221013	6.13	N	049080	500	424 억	580011	N	N	496	N	N
107	20230712	150446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1678	-30	5	-1.76	1876737029	1114495	16.59	1709	1710	1673	2220	1196	1708	1683.88	0.68	0	-49355	1859	1783	1714	1638	1569	1821	1676	424	512	500	1020	1	1	84883347	1424	-17.12	2.34	12	1.31	-98.00	718.00	2255	20230126	-25.59	1165	20221013	44.03	2255	-25.59	20230126	1355	23.84	20230103	2255	-25.59	20230126	1165	44.03	20221013	6.13	N	049080	500	424 억	580011	N	N	1	N	N
108	20230712	140444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	-29	5	-1.70	1666193671	988837	14.72	1709	1710	1674	2220	1196	1708	1684.94	0.68	0	-27314	1859	1783	1714	1638	1569	1821	1676	424	512	500	1020	1	1	84883347	1425	-17.13	2.34	12	1.16	-98.00	718.00	2255	20230126	-25.54	1165	20221013	44.12	2255	-25.54	20230126	1355	23.91	20230103	2255	-25.54	20230126	1165	44.12	20221013	6.13	N	049080	500	424 억	580011	N	N	1	N	N
109	20230712	130447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1677	-31	5	-1.81	1430629885	848430	12.63	1709	1710	1675	2220	1196	1708	1686.14	0.68	0	23827	1859	1783	1714	1638	1569	1821	1676	424	512	500	1020	1	1	84883347	1423	-17.11	2.34	12	1.00	-98.00	718.00	2255	20230126	-25.63	1165	20221013	43.95	2255	-25.63	20230126	1355	23.76	20230103	2255	-25.63	20230126	1165	43.95	20221013	6.13	N	049080	500	424 억	580011	N	N	1	N	N
110	20230712	120447	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	-29	5	-1.70	1315933145	780059	11.61	1709	1710	1675	2220	1196	1708	1686.90	0.68	0	31653	1859	1783	1714	1638	1569	1821	1676	424	512	500	1020	1	1	84883347	1425	-17.13	2.34	12	0.92	-98.00	718.00	2255	20230126	-25.54	1165	20221013	44.12	2255	-25.54	20230126	1355	23.91	20230103	2255	-25.54	20230126	1165	44.12	20221013	6.13	N	049080	500	424 억	580011	N	N	1	N	N
111	20230712	110446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1682	-26	5	-1.52	1160255997	687359	10.23	1709	1710	1675	2220	1196	1708	1687.92	0.68	0	34176	1859	1783	1714	1638	1569	1821	1676	424	512	500	1020	1	1	84883347	1428	-17.16	2.34	12	0.81	-98.00	718.00	2255	20230126	-25.41	1165	20221013	44.38	2255	-25.41	20230126	1355	24.13	20230103	2255	-25.41	20230126	1165	44.38	20221013	6.13	N	049080	500	424 억	580011	N	N	1	N	N
112	20230712	100449	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1678	-30	5	-1.76	889740447	526273	7.83	1709	1710	1675	2220	1196	1708	1690.56	0.68	0	7231	1859	1783	1714	1638	1569	1821	1676	424	512	500	1020	1	1	84883347	1424	-17.12	2.34	12	0.62	-98.00	718.00	2255	20230126	-25.59	1165	20221013	44.03	2255	-25.59	20230126	1355	23.84	20230103	2255	-25.59	20230126	1165	44.03	20221013	6.13	N	049080	500	424 억	580011	N	N	1	N	N
113	20230712	090448	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	-15	5	-0.88	276146227	162271	2.42	1709	1710	1685	2220	1196	1708	1701.66	0.68	0	-30029	1859	1783	1714	1638	1569	1821	1676	424	512	500	1020	1	1	84883347	1437	-17.28	2.36	12	0.19	-98.00	718.00	2255	20230126	-24.92	1165	20221013	45.32	2255	-24.92	20230126	1355	24.94	20230103	2255	-24.92	20230126	1165	45.32	20221013	6.13	N	049080	500	424 억	580011	N	N	1	N	N
114	20230711	160441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1708	60	2	3.64	11477053463	6644549	462.06	1645	1790	1645	2140	1154	1648	1727.35	0.68	0	12017	1696	1671	1652	1627	1608	1662	1618	424	493	500	980	1	1	84883347	1450	-17.43	2.38	12	7.83	-98.00	718.00	2255	20230126	-24.26	1165	20221013	46.61	2255	-24.26	20230126	1355	26.05	20230103	2255	-24.26	20230126	1165	46.61	20221013	6.36	N	049080	500	424 억	574042	N	N	1	N	N
115	20230711	150441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1707	59	2	3.58	10958745462	6340856	440.94	1645	1790	1645	2140	1154	1648	1728.31	0.68	0	-68944	1696	1671	1652	1627	1608	1662	1618	424	493	500	980	1	1	84883347	1449	-17.42	2.38	12	7.47	-98.00	718.00	2255	20230126	-24.30	1165	20221013	46.52	2255	-24.30	20230126	1355	25.98	20230103	2255	-24.30	20230126	1165	46.52	20221013	6.36	N	049080	500	424 억	574042	N	N	53	N	N
116	20230711	140439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1755	107	2	6.49	5727592920	3301631	229.59	1645	1790	1645	2140	1154	1648	1734.84	0.68	0	103800	1696	1671	1652	1627	1608	1662	1618	424	493	500	980	1	1	84883347	1490	-17.91	2.44	12	3.89	-98.00	718.00	2255	20230126	-22.17	1165	20221013	50.64	2255	-22.17	20230126	1355	29.52	20230103	2255	-22.17	20230126	1165	50.64	20221013	6.36	N	049080	500	424 억	574042	N	N	53	N	N
117	20230711	130432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1674	26	2	1.58	1473352105	879581	61.17	1645	1690	1645	2140	1154	1648	1675.14	0.68	0	16573	1696	1671	1652	1627	1608	1662	1618	424	493	500	980	1	1	84883347	1421	-17.08	2.33	12	1.04	-98.00	718.00	2255	20230126	-25.76	1165	20221013	43.69	2255	-25.76	20230126	1355	23.54	20230103	2255	-25.76	20230126	1165	43.69	20221013	6.36	N	049080	500	424 억	574042	N	N	53	N	N
118	20230711	120443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1680	32	2	1.94	1210303993	722396	50.24	1645	1690	1645	2140	1154	1648	1675.50	0.68	0	8266	1696	1671	1652	1627	1608	1662	1618	424	493	500	980	1	1	84883347	1426	-17.14	2.34	12	0.85	-98.00	718.00	2255	20230126	-25.50	1165	20221013	44.21	2255	-25.50	20230126	1355	23.99	20230103	2255	-25.50	20230126	1165	44.21	20221013	6.36	N	049080	500	424 억	574042	N	N	53	N	N
119	20230711	110446	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1682	34	2	2.06	1076014910	642635	44.69	1645	1690	1645	2140	1154	1648	1674.49	0.68	0	-8310	1696	1671	1652	1627	1608	1662	1618	424	493	500	980	1	1	84883347	1428	-17.16	2.34	12	0.76	-98.00	718.00	2255	20230126	-25.41	1165	20221013	44.38	2255	-25.41	20230126	1355	24.13	20230103	2255	-25.41	20230126	1165	44.38	20221013	6.36	N	049080	500	424 억	574042	N	N	53	N	N
120	20230711	100443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1685	37	2	2.25	742452302	444317	30.90	1645	1690	1645	2140	1154	1648	1671.13	0.68	0	-18508	1696	1671	1652	1627	1608	1662	1618	424	493	500	980	1	1	84883347	1430	-17.19	2.35	12	0.52	-98.00	718.00	2255	20230126	-25.28	1165	20221013	44.64	2255	-25.28	20230126	1355	24.35	20230103	2255	-25.28	20230126	1165	44.64	20221013	6.36	N	049080	500	424 억	574042	N	N	53	N	N
121	20230711	090443	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1660	12	2	0.73	77383067	46874	3.26	1645	1662	1645	2140	1154	1648	1651.04	0.68	0	7342	1696	1671	1652	1627	1608	1662	1618	424	493	500	980	1	1	84883347	1409	-16.94	2.31	12	0.06	-98.00	718.00	2255	20230126	-26.39	1165	20221013	42.49	2255	-26.39	20230126	1355	22.51	20230103	2255	-26.39	20230126	1165	42.49	20221013	6.36	N	049080	500	424 억	574042	N	N	53	N	N
122	20230710	160441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	-26	5	-1.55	2328590461	1409499	19.57	1662	1677	1633	2175	1172	1674	1652.09	0.67	0	5835	1821	1747	1704	1630	1587	1726	1609	424	501	500	1000	1	1	84883347	1399	-16.82	2.30	12	1.66	-98.00	718.00	2255	20230126	-26.92	1165	20221013	41.46	2255	-26.92	20230126	1355	21.62	20230103	2255	-26.92	20230126	1165	41.46	20221013	6.26	N	049080	500	424 억	568238	N	N	53	N	N
123	20230710	150439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1648	-26	5	-1.55	2150590234	1301499	18.07	1662	1677	1633	2175	1172	1674	1652.39	0.67	0	1102	1821	1747	1704	1630	1587	1726	1609	424	501	500	1000	1	1	84883347	1399	-16.82	2.30	12	1.53	-98.00	718.00	2255	20230126	-26.92	1165	20221013	41.46	2255	-26.92	20230126	1355	21.62	20230103	2255	-26.92	20230126	1165	41.46	20221013	6.26	N	049080	500	424 억	568238	N	N	22	N	N
124	20230710	140436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	-17	5	-1.02	1970987868	1192795	16.56	1662	1677	1633	2175	1172	1674	1652.41	0.67	0	12253	1821	1747	1704	1630	1587	1726	1609	424	501	500	1000	1	1	84883347	1407	-16.91	2.31	12	1.41	-98.00	718.00	2255	20230126	-26.52	1165	20221013	42.23	2255	-26.52	20230126	1355	22.29	20230103	2255	-26.52	20230126	1165	42.23	20221013	6.26	N	049080	500	424 억	568238	N	N	22	N	N
125	20230710	130433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1656	-18	5	-1.08	1851462911	1120678	15.56	1662	1677	1633	2175	1172	1674	1652.09	0.67	0	10153	1821	1747	1704	1630	1587	1726	1609	424	501	500	1000	1	1	84883347	1406	-16.90	2.31	12	1.32	-98.00	718.00	2255	20230126	-26.56	1165	20221013	42.15	2255	-26.56	20230126	1355	22.21	20230103	2255	-26.56	20230126	1165	42.15	20221013	6.26	N	049080	500	424 억	568238	N	N	22	N	N
126	20230710	120441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1653	-21	5	-1.25	1654984011	1001824	13.91	1662	1677	1633	2175	1172	1674	1651.97	0.67	0	10737	1821	1747	1704	1630	1587	1726	1609	424	501	500	1000	1	1	84883347	1403	-16.87	2.30	12	1.18	-98.00	718.00	2255	20230126	-26.70	1165	20221013	41.89	2255	-26.70	20230126	1355	21.99	20230103	2255	-26.70	20230126	1165	41.89	20221013	6.26	N	049080	500	424 억	568238	N	N	22	N	N
127	20230710	110442	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	-27	5	-1.61	1351545771	819225	11.37	1662	1672	1633	2175	1172	1674	1649.79	0.67	0	-263	1821	1747	1704	1630	1587	1726	1609	424	501	500	1000	1	1	84883347	1398	-16.81	2.29	12	0.97	-98.00	718.00	2255	20230126	-26.96	1165	20221013	41.37	2255	-26.96	20230126	1355	21.55	20230103	2255	-26.96	20230126	1165	41.37	20221013	6.26	N	049080	500	424 억	568238	N	N	22	N	N
128	20230710	100441	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1652	-22	5	-1.31	998411658	605110	8.40	1662	1672	1633	2175	1172	1674	1649.97	0.67	0	20310	1821	1747	1704	1630	1587	1726	1609	424	501	500	1000	1	1	84883347	1402	-16.86	2.30	12	0.71	-98.00	718.00	2255	20230126	-26.74	1165	20221013	41.80	2255	-26.74	20230126	1355	21.92	20230103	2255	-26.74	20230126	1165	41.80	20221013	6.26	N	049080	500	424 억	568238	N	N	22	N	N
129	20230710	090437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1654	-20	5	-1.19	159603859	96248	1.34	1662	1672	1650	2175	1172	1674	1658.26	0.67	0	-1841	1821	1747	1704	1630	1587	1726	1609	424	501	500	1000	1	1	84883347	1404	-16.88	2.30	12	0.11	-98.00	718.00	2255	20230126	-26.65	1165	20221013	41.97	2255	-26.65	20230126	1355	22.07	20230103	2255	-26.65	20230126	1165	41.97	20221013	6.26	N	049080	500	424 억	568238	N	N	22	N	N
130	20230707	160434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1674	-50	5	-2.90	12053801449	6977944	159.33	1742	1778	1661	2240	1207	1724	1727.52	0.68	0	-11989	1815	1769	1733	1687	1651	1751	1669	424	516	500	1030	1	1	84883347	1421	-17.08	2.33	12	8.22	-98.00	718.00	2255	20230126	-25.76	1165	20221013	43.69	2255	-25.76	20230126	1355	23.54	20230103	2255	-25.76	20230126	1165	43.69	20221013	6.12	N	049080	500	424 억	579796	N	N	22	N	N
131	20230707	150436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	-52	5	-3.02	11592323364	6701635	153.02	1742	1778	1661	2240	1207	1724	1729.78	0.68	0	-36290	1815	1769	1733	1687	1651	1751	1669	424	516	500	1030	1	1	84883347	1419	-17.06	2.33	12	7.90	-98.00	718.00	2255	20230126	-25.85	1165	20221013	43.52	2255	-25.85	20230126	1355	23.39	20230103	2255	-25.85	20230126	1165	43.52	20221013	6.12	N	049080	500	424 억	579796	N	N	11	N	N
132	20230707	140444	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1686	-38	5	-2.20	11322594645	6540764	149.35	1742	1778	1661	2240	1207	1724	1731.08	0.68	0	-42974	1815	1769	1733	1687	1651	1751	1669	424	516	500	1030	1	1	84883347	1431	-17.20	2.35	12	7.71	-98.00	718.00	2255	20230126	-25.23	1165	20221013	44.72	2255	-25.23	20230126	1355	24.43	20230103	2255	-25.23	20230126	1165	44.72	20221013	6.12	N	049080	500	424 억	579796	N	N	11	N	N
133	20230707	130440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1676	-48	5	-2.78	10996114763	6346430	144.91	1742	1778	1661	2240	1207	1724	1732.65	0.68	0	-26391	1815	1769	1733	1687	1651	1751	1669	424	516	500	1030	1	1	84883347	1423	-17.10	2.33	12	7.48	-98.00	718.00	2255	20230126	-25.68	1165	20221013	43.86	2255	-25.68	20230126	1355	23.69	20230103	2255	-25.68	20230126	1165	43.86	20221013	6.12	N	049080	500	424 억	579796	N	N	11	N	N
134	20230707	120439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1675	-49	5	-2.84	10774939998	6214655	141.90	1742	1778	1661	2240	1207	1724	1733.80	0.68	0	-35166	1815	1769	1733	1687	1651	1751	1669	424	516	500	1030	1	1	84883347	1422	-17.09	2.33	12	7.32	-98.00	718.00	2255	20230126	-25.72	1165	20221013	43.78	2255	-25.72	20230126	1355	23.62	20230103	2255	-25.72	20230126	1165	43.78	20221013	6.12	N	049080	500	424 억	579796	N	N	11	N	N
135	20230707	110440	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1677	-47	5	-2.73	10500468785	6050887	138.16	1742	1778	1661	2240	1207	1724	1735.36	0.68	0	-27218	1815	1769	1733	1687	1651	1751	1669	424	516	500	1030	1	1	84883347	1423	-17.11	2.34	12	7.13	-98.00	718.00	2255	20230126	-25.63	1165	20221013	43.95	2255	-25.63	20230126	1355	23.76	20230103	2255	-25.63	20230126	1165	43.95	20221013	6.12	N	049080	500	424 억	579796	N	N	11	N	N
136	20230707	100437	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1688	-36	5	-2.09	8822376393	5053809	115.39	1742	1778	1680	2240	1207	1724	1745.69	0.68	0	-22272	1815	1769	1733	1687	1651	1751	1669	424	516	500	1030	1	1	84883347	1433	-17.22	2.35	12	5.95	-98.00	718.00	2255	20230126	-25.14	1165	20221013	44.89	2255	-25.14	20230126	1355	24.58	20230103	2255	-25.14	20230126	1165	44.89	20221013	6.12	N	049080	500	424 억	579796	N	N	11	N	N
137	20230707	090435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1763	39	2	2.26	3651225951	2082560	47.55	1742	1778	1741	2240	1207	1724	1753.24	0.68	0	-32984	1815	1769	1733	1687	1651	1751	1669	424	516	500	1030	1	1	84883347	1496	-17.99	2.46	12	2.45	-98.00	718.00	2255	20230126	-21.82	1165	20221013	51.33	2255	-21.82	20230126	1355	30.11	20230103	2255	-21.82	20230126	1165	51.33	20221013	6.12	N	049080	500	424 억	579796	N	N	11	N	N
138	20230706	160436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1724	-40	5	-2.27	7176609764	4127129	100.06	1766	1779	1697	2290	1235	1764	1738.92	0.85	0	-145073	1869	1816	1783	1730	1697	1800	1714	424	527	500	1050	1	1	84883347	1463	-17.59	2.40	12	4.86	-98.00	718.00	2255	20230126	-23.55	1165	20221013	47.98	2255	-23.55	20230126	1355	27.23	20230103	2255	-23.55	20230126	1165	47.98	20221013	6.45	N	049080	500	424 억	723844	N	N	11	N	N
139	20230706	150436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	-49	5	-2.78	6846856191	3935297	95.41	1766	1779	1697	2290	1235	1764	1739.86	0.85	0	-165354	1869	1816	1783	1730	1697	1800	1714	424	527	500	1050	1	1	84883347	1456	-17.50	2.39	12	4.64	-98.00	718.00	2255	20230126	-23.95	1165	20221013	47.21	2255	-23.95	20230126	1355	26.57	20230103	2255	-23.95	20230126	1165	47.21	20221013	6.45	N	049080	500	424 억	723844	N	N	271	N	N
140	20230706	140436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	-59	5	-3.34	6478189219	3720049	90.19	1766	1779	1697	2290	1235	1764	1741.43	0.85	0	-155324	1869	1816	1783	1730	1697	1800	1714	424	527	500	1050	1	1	84883347	1447	-17.40	2.37	12	4.38	-98.00	718.00	2255	20230126	-24.39	1165	20221013	46.35	2255	-24.39	20230126	1355	25.83	20230103	2255	-24.39	20230126	1165	46.35	20221013	6.45	N	049080	500	424 억	723844	N	N	271	N	N
141	20230706	130436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1717	-47	5	-2.66	5461117976	3124004	75.74	1766	1779	1715	2290	1235	1764	1748.11	0.85	0	-162057	1869	1816	1783	1730	1697	1800	1714	424	527	500	1050	1	1	84883347	1457	-17.52	2.39	12	3.68	-98.00	718.00	2255	20230126	-23.86	1165	20221013	47.38	2255	-23.86	20230126	1355	26.72	20230103	2255	-23.86	20230126	1165	47.38	20221013	6.45	N	049080	500	424 억	723844	N	N	271	N	N
142	20230706	120435	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1721	-43	5	-2.44	4910445255	2804018	67.98	1766	1779	1720	2290	1235	1764	1751.22	0.85	0	-141081	1869	1816	1783	1730	1697	1800	1714	424	527	500	1050	1	1	84883347	1461	-17.56	2.40	12	3.30	-98.00	718.00	2255	20230126	-23.68	1165	20221013	47.73	2255	-23.68	20230126	1355	27.01	20230103	2255	-23.68	20230126	1165	47.73	20221013	6.45	N	049080	500	424 억	723844	N	N	271	N	N
143	20230706	110439	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	-27	5	-1.53	3814147248	2170279	52.62	1766	1779	1736	2290	1235	1764	1757.45	0.85	0	-99761	1869	1816	1783	1730	1697	1800	1714	424	527	500	1050	1	1	84883347	1474	-17.72	2.42	12	2.56	-98.00	718.00	2255	20230126	-22.97	1165	20221013	49.10	2255	-22.97	20230126	1355	28.19	20230103	2255	-22.97	20230126	1165	49.10	20221013	6.45	N	049080	500	424 억	723844	N	N	271	N	N
144	20230706	100436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1749	-15	5	-0.85	2567439424	1454926	35.27	1766	1779	1748	2290	1235	1764	1764.65	0.85	0	-25023	1869	1816	1783	1730	1697	1800	1714	424	527	500	1050	1	1	84883347	1485	-17.85	2.44	12	1.71	-98.00	718.00	2255	20230126	-22.44	1165	20221013	50.13	2255	-22.44	20230126	1355	29.08	20230103	2255	-22.44	20230126	1165	50.13	20221013	6.45	N	049080	500	424 억	723844	N	N	271	N	N
145	20230706	090436	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1768	4	2	0.23	168993493	95525	2.32	1766	1779	1766	2290	1235	1764	1769.11	0.85	0	-8197	1869	1816	1783	1730	1697	1800	1714	424	527	500	1050	1	1	84883347	1501	-18.04	2.46	12	0.11	-98.00	718.00	2255	20230126	-21.60	1165	20221013	51.76	2255	-21.60	20230126	1355	30.48	20230103	2255	-21.60	20230126	1165	51.76	20221013	6.45	N	049080	500	424 억	723844	N	N	271	N	N
146	20230705	160434	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1764	-25	5	-1.40	7208311151	4026603	107.04	1781	1836	1750	2325	1253	1789	1790.20	1.25	0	-332837	1834	1811	1781	1758	1728	1823	1770	424	536	500	1070	1	1	84883347	1497	-18.00	2.46	12	4.74	-98.00	718.00	2255	20230126	-21.77	1165	20221013	51.42	2255	-21.77	20230126	1355	30.18	20230103	2255	-21.77	20230126	1165	51.42	20221013	6.30	N	049080	500	424 억	1058114	N	N	271	N	N
147	20230705	150433	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1760	-29	5	-1.62	6908068540	3856183	102.51	1781	1836	1750	2325	1253	1789	1791.43	1.25	0	-360709	1834	1811	1781	1758	1728	1823	1770	424	536	500	1070	1	1	84883347	1494	-17.96	2.45	12	4.54	-98.00	718.00	2255	20230126	-21.95	1165	20221013	51.07	2255	-21.95	20230126	1355	29.89	20230103	2255	-21.95	20230126	1165	51.07	20221013	6.30	N	049080	500	424 억	1058114	N	N	0	N	N
148	20230705	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1759	-30	5	-1.68	6423611685	3580743	95.19	1781	1836	1750	2325	1253	1789	1793.93	1.25	0	-364406	1834	1811	1781	1758	1728	1823	1770	424	536	500	1070	1	1	84883347	1493	-17.95	2.45	12	4.22	-98.00	718.00	2255	20230126	-22.00	1165	20221013	50.99	2255	-22.00	20230126	1355	29.82	20230103	2255	-22.00	20230126	1165	50.99	20221013	6.30	N	049080	500	424 억	1058114	N	N	0	N	N
149	20230705	130429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	-7	5	-0.39	5607829197	3118364	82.89	1781	1836	1775	2325	1253	1789	1798.32	1.25	0	-304350	1834	1811	1781	1758	1728	1823	1770	424	536	500	1070	1	1	84883347	1513	-18.18	2.48	12	3.67	-98.00	718.00	2255	20230126	-20.98	1165	20221013	52.96	2255	-20.98	20230126	1355	31.51	20230103	2255	-20.98	20230126	1165	52.96	20221013	6.30	N	049080	500	424 억	1058114	N	N	0	N	N
150	20230705	120428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1788	-1	5	-0.06	4996851760	2775445	73.78	1781	1836	1778	2325	1253	1789	1800.38	1.25	0	-200112	1834	1811	1781	1758	1728	1823	1770	424	536	500	1070	1	1	84883347	1518	-18.24	2.49	12	3.27	-98.00	718.00	2255	20230126	-20.71	1165	20221013	53.48	2255	-20.71	20230126	1355	31.96	20230103	2255	-20.71	20230126	1165	53.48	20221013	6.30	N	049080	500	424 억	1058114	N	N	0	N	N
151	20230705	110432	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1801	12	2	0.67	4142034857	2297971	61.09	1781	1836	1778	2325	1253	1789	1802.47	1.25	0	-68732	1834	1811	1781	1758	1728	1823	1770	424	536	500	1070	1	1	84883347	1529	-18.38	2.51	12	2.71	-98.00	718.00	2255	20230126	-20.13	1165	20221013	54.59	2255	-20.13	20230126	1355	32.92	20230103	2255	-20.13	20230126	1165	54.59	20221013	6.30	N	049080	500	424 억	1058114	N	N	0	N	N
152	20230705	100431	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1800	11	2	0.61	1884342329	1048586	27.87	1781	1808	1778	2325	1253	1789	1797.03	1.25	0	14656	1834	1811	1781	1758	1728	1823	1770	424	536	500	1070	1	1	84883347	1528	-18.37	2.51	12	1.24	-98.00	718.00	2255	20230126	-20.18	1165	20221013	54.51	2255	-20.18	20230126	1355	32.84	20230103	2255	-20.18	20230126	1165	54.51	20221013	6.30	N	049080	500	424 억	1058114	N	N	0	N	N
153	20230705	090429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1795	6	2	0.34	331791914	185136	4.92	1781	1805	1778	2325	1253	1789	1792.15	1.25	0	-12687	1834	1811	1781	1758	1728	1823	1770	424	536	500	1070	1	1	84883347	1524	-18.32	2.50	12	0.22	-98.00	718.00	2255	20230126	-20.40	1165	20221013	54.08	2255	-20.40	20230126	1355	32.47	20230103	2255	-20.40	20230126	1165	54.08	20221013	6.30	N	049080	500	424 억	1058114	N	N	0	N	N
154	20230704	160429	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1789	5	2	0.28	6552960429	3685434	106.07	1778	1804	1751	2315	1249	1784	1777.99	0.98	0	224095	1818	1801	1781	1764	1744	1809	1772	424	533	500	1070	1	1	84883347	1519	-18.26	2.49	12	4.34	-98.00	718.00	2255	20230126	-20.67	1165	20221013	53.56	2255	-20.67	20230126	1355	32.03	20230103	2255	-20.67	20230126	1165	53.56	20221013	6.17	N	049080	500	424 억	833222	N	N	3416	N	N
155	20230704	150424	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1786	2	2	0.11	5993115056	3372124	97.05	1778	1804	1751	2315	1249	1784	1777.20	0.98	0	184043	1818	1801	1781	1764	1744	1809	1772	424	533	500	1070	1	1	84883347	1516	-18.22	2.49	12	3.97	-98.00	718.00	2255	20230126	-20.80	1165	20221013	53.30	2255	-20.80	20230126	1355	31.81	20230103	2255	-20.80	20230126	1165	53.30	20221013	6.17	N	049080	500	424 억	833222	N	N	3416	N	N
156	20230704	140428	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	-2	5	-0.11	5378024473	3028152	87.15	1778	1804	1751	2315	1249	1784	1775.94	0.98	0	176995	1818	1801	1781	1764	1744	1809	1772	424	533	500	1070	1	1	84883347	1513	-18.18	2.48	12	3.57	-98.00	718.00	2255	20230126	-20.98	1165	20221013	52.96	2255	-20.98	20230126	1355	31.51	20230103	2255	-20.98	20230126	1165	52.96	20221013	6.17	N	049080	500	424 억	833222	N	N	3416	N	N
157	20230704	130422	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1794	10	2	0.56	4734193725	2666928	76.75	1778	1804	1751	2315	1249	1784	1775.06	0.98	0	184195	1818	1801	1781	1764	1744	1809	1772	424	533	500	1070	1	1	84883347	1523	-18.31	2.50	12	3.14	-98.00	718.00	2255	20230126	-20.44	1165	20221013	53.99	2255	-20.44	20230126	1355	32.40	20230103	2255	-20.44	20230126	1165	53.99	20221013	6.17	N	049080	500	424 억	833222	N	N	3416	N	N
158	20230704	120425	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1778	-6	5	-0.34	3372866322	1907570	54.90	1778	1791	1751	2315	1249	1784	1767.93	0.98	0	254757	1818	1801	1781	1764	1744	1809	1772	424	533	500	1070	1	1	84883347	1509	-18.14	2.48	12	2.25	-98.00	718.00	2255	20230126	-21.15	1165	20221013	52.62	2255	-21.15	20230126	1355	31.22	20230103	2255	-21.15	20230126	1165	52.62	20221013	6.17	N	049080	500	424 억	833222	N	N	3416	N	N
159	20230704	110421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1770	-14	5	-0.78	2914464363	1649070	47.46	1778	1791	1751	2315	1249	1784	1767.08	0.98	0	217537	1818	1801	1781	1764	1744	1809	1772	424	533	500	1070	1	1	84883347	1502	-18.06	2.47	12	1.94	-98.00	718.00	2255	20230126	-21.51	1165	20221013	51.93	2255	-21.51	20230126	1355	30.63	20230103	2255	-21.51	20230126	1165	51.93	20221013	6.17	N	049080	500	424 억	833222	N	N	3416	N	N
160	20230704	100420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1764	-20	5	-1.12	1681584493	948238	27.29	1778	1791	1759	2315	1249	1784	1773.08	0.98	0	32707	1818	1801	1781	1764	1744	1809	1772	424	533	500	1070	1	1	84883347	1497	-18.00	2.46	12	1.12	-98.00	718.00	2255	20230126	-21.77	1165	20221013	51.42	2255	-21.77	20230126	1355	30.18	20230103	2255	-21.77	20230126	1165	51.42	20221013	6.17	N	049080	500	424 억	833222	N	N	3416	N	N
161	20230704	090421	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1783	-1	5	-0.06	310953913	174642	5.03	1778	1791	1774	2315	1249	1784	1779.92	0.98	0	-9303	1818	1801	1781	1764	1744	1809	1772	424	533	500	1070	1	1	84883347	1513	-18.19	2.48	12	0.21	-98.00	718.00	2255	20230126	-20.93	1165	20221013	53.05	2255	-20.93	20230126	1355	31.59	20230103	2255	-20.93	20230126	1165	53.05	20221013	6.17	N	049080	500	424 억	833222	N	N	3416	N	N
162	20230703	160417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1784	12	2	0.68	6001367601	3373556	30.67	1772	1798	1761	2300	1241	1772	1778.94	0.75	0	197116	1888	1830	1787	1729	1686	1808	1707	424	529	500	1060	1	1	84883347	1514	-18.20	2.48	12	3.97	-98.00	718.00	2255	20230126	-20.89	1165	20221013	53.13	2255	-20.89	20230126	1355	31.66	20230103	2255	-20.89	20230126	1165	53.13	20221013	5.80	N	049080	500	424 억	636103	N	N	3416	N	N
163	20230703	150420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1772	0	3	0.00	5261690577	2957161	26.89	1772	1798	1761	2300	1241	1772	1779.33	0.75	0	189230	1888	1830	1787	1729	1686	1808	1707	424	529	500	1060	1	1	84883347	1504	-18.08	2.47	12	3.48	-98.00	718.00	2255	20230126	-21.42	1165	20221013	52.10	2255	-21.42	20230126	1355	30.77	20230103	2255	-21.42	20230126	1165	52.10	20221013	5.80	N	049080	500	424 억	636103	N	N	943	N	N
164	20230703	140419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1780	8	2	0.45	4743363419	2664925	24.23	1772	1798	1761	2300	1241	1772	1779.96	0.75	0	188672	1888	1830	1787	1729	1686	1808	1707	424	529	500	1060	1	1	84883347	1511	-18.16	2.48	12	3.14	-98.00	718.00	2255	20230126	-21.06	1165	20221013	52.79	2255	-21.06	20230126	1355	31.37	20230103	2255	-21.06	20230126	1165	52.79	20221013	5.80	N	049080	500	424 억	636103	N	N	943	N	N
165	20230703	130419	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1774	2	2	0.11	4399769047	2471616	22.47	1772	1798	1761	2300	1241	1772	1780.15	0.75	0	169813	1888	1830	1787	1729	1686	1808	1707	424	529	500	1060	1	1	84883347	1506	-18.10	2.47	12	2.91	-98.00	718.00	2255	20230126	-21.33	1165	20221013	52.27	2255	-21.33	20230126	1355	30.92	20230103	2255	-21.33	20230126	1165	52.27	20221013	5.80	N	049080	500	424 억	636103	N	N	943	N	N
166	20230703	120420	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	7	2	0.40	4027676246	2262316	20.57	1772	1798	1761	2300	1241	1772	1780.37	0.75	0	157607	1888	1830	1787	1729	1686	1808	1707	424	529	500	1060	1	1	84883347	1510	-18.15	2.48	12	2.67	-98.00	718.00	2255	20230126	-21.11	1165	20221013	52.70	2255	-21.11	20230126	1355	31.29	20230103	2255	-21.11	20230126	1165	52.70	20221013	5.80	N	049080	500	424 억	636103	N	N	943	N	N
167	20230703	110417	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1779	7	2	0.40	3586656523	2014465	18.32	1772	1798	1761	2300	1241	1772	1780.50	0.75	0	200815	1888	1830	1787	1729	1686	1808	1707	424	529	500	1060	1	1	84883347	1510	-18.15	2.48	12	2.37	-98.00	718.00	2255	20230126	-21.11	1165	20221013	52.70	2255	-21.11	20230126	1355	31.29	20230103	2255	-21.11	20230126	1165	52.70	20221013	5.80	N	049080	500	424 억	636103	N	N	943	N	N
168	20230703	100411	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	10	2	0.56	2414747101	1352791	12.30	1772	1798	1772	2300	1241	1772	1785.12	0.75	0	294585	1888	1830	1787	1729	1686	1808	1707	424	529	500	1060	1	1	84883347	1513	-18.18	2.48	12	1.59	-98.00	718.00	2255	20230126	-20.98	1165	20221013	52.96	2255	-20.98	20230126	1355	31.51	20230103	2255	-20.98	20230126	1165	52.96	20221013	5.80	N	049080	500	424 억	636103	N	N	943	N	N
169	20230703	090413	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1788	16	2	0.90	778924816	437306	3.98	1772	1791	1772	2300	1241	1772	1781.42	0.75	0	149854	1888	1830	1787	1729	1686	1808	1707	424	529	500	1060	1	1	84883347	1518	-18.24	2.49	12	0.52	-98.00	718.00	2255	20230126	-20.71	1165	20221013	53.48	2255	-20.71	20230126	1355	31.96	20230103	2255	-20.71	20230126	1165	53.48	20221013	5.80	N	049080	500	424 억	636103	N	N	943	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History