KissMeData/064520/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160559	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4060	-45	5	-1.10	219795135	54282	110.98	4130	4130	3990	5330	2875	4105	4049.13	2.39	0	7274	4315	4210	4035	3930	3755	4262	3982	64	1227	500	2700	5	1	12813032	520	-6.70	0.85	12	0.42	-606.00	4789.00	9240	20230407	-56.06	3800	20230726	6.84	9240	-56.06	20230407	3800	6.84	20230726	9450	-57.04	20220801	3800	6.84	20230726	1.02	N	064520	500	64 억	305612	N	N	N	00	N
3	20230731	150600	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4060	-45	5	-1.10	215927935	53329	109.03	4130	4130	3990	5330	2875	4105	4048.98	2.39	0	7570	4315	4210	4035	3930	3755	4262	3982	64	1227	500	2700	5	1	12813032	520	-6.70	0.85	12	0.42	-606.00	4789.00	9240	20230407	-56.06	3800	20230726	6.84	9240	-56.06	20230407	3800	6.84	20230726	9450	-57.04	20220801	3800	6.84	20230726	1.02	N	064520	500	64 억	305612	N	N	N	00	N
4	20230731	140601	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4080	-25	5	-0.61	212554940	52499	107.34	4130	4130	3990	5330	2875	4105	4048.74	2.39	0	8161	4315	4210	4035	3930	3755	4262	3982	64	1227	500	2700	5	1	12813032	523	-6.73	0.85	12	0.41	-606.00	4789.00	9240	20230407	-55.84	3800	20230726	7.37	9240	-55.84	20230407	3800	7.37	20230726	9450	-56.83	20220801	3800	7.37	20230726	1.02	N	064520	500	64 억	305612	N	N	N	00	N
5	20230731	130601	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4070	-35	5	-0.85	202874515	50123	102.48	4130	4130	3990	5330	2875	4105	4047.53	2.39	0	8197	4315	4210	4035	3930	3755	4262	3982	64	1227	500	2700	5	1	12813032	521	-6.72	0.85	12	0.39	-606.00	4789.00	9240	20230407	-55.95	3800	20230726	7.11	9240	-55.95	20230407	3800	7.11	20230726	9450	-56.93	20220801	3800	7.11	20230726	1.02	N	064520	500	64 억	305612	N	N	N	00	N
6	20230731	120608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4040	-65	5	-1.58	175607415	43388	88.71	4130	4130	3990	5330	2875	4105	4047.37	2.39	0	7065	4315	4210	4035	3930	3755	4262	3982	64	1227	500	2700	5	1	12813032	518	-6.67	0.84	12	0.34	-606.00	4789.00	9240	20230407	-56.28	3800	20230726	6.32	9240	-56.28	20230407	3800	6.32	20230726	9450	-57.25	20220801	3800	6.32	20230726	1.02	N	064520	500	64 억	305612	N	N	N	00	N
7	20230731	110610	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4105	0	3	0.00	120445935	29775	60.88	4130	4130	3990	5330	2875	4105	4045.20	2.39	0	-3715	4315	4210	4035	3930	3755	4262	3982	64	1227	500	2700	5	1	12813032	526	-6.77	0.86	12	0.23	-606.00	4789.00	9240	20230407	-55.57	3800	20230726	8.03	9240	-55.57	20230407	3800	8.03	20230726	9450	-56.56	20220801	3800	8.03	20230726	1.02	N	064520	500	64 억	305612	N	N	N	00	N
8	20230731	100608	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4035	-70	5	-1.71	79713545	19749	40.38	4130	4130	3990	5330	2875	4105	4036.33	2.39	0	-9926	4315	4210	4035	3930	3755	4262	3982	64	1227	500	2700	5	1	12813032	517	-6.66	0.84	12	0.15	-606.00	4789.00	9240	20230407	-56.33	3800	20230726	6.18	9240	-56.33	20230407	3800	6.18	20230726	9450	-57.30	20220801	3800	6.18	20230726	1.02	N	064520	500	64 억	305612	N	N	N	00	N
9	20230731	090559	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4130	25	2	0.61	1751120	424	0.87	4130	4130	4130	5330	2875	4105	4130.00	2.39	0	-274	4315	4210	4035	3930	3755	4262	3982	64	1227	500	2700	5	1	12813032	529	-6.82	0.86	12	0.00	-606.00	4789.00	9240	20230407	-55.30	3800	20230726	8.68	9240	-55.30	20230407	3800	8.68	20230726	9450	-56.30	20220801	3800	8.68	20230726	1.02	N	064520	500	64 억	305612	N	N	N	00	N
10	20230728	160602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4105	30	2	0.74	197341010	48908	94.61	3860	4140	3860	5290	2855	4075	4034.88	2.22	0	20846	4325	4200	4025	3900	3725	4112	3812	64	1217	500	2680	5	1	12813032	526	-6.77	0.86	12	0.38	-606.00	4789.00	9240	20230407	-55.57	3800	20230726	8.03	9240	-55.57	20230407	3800	8.03	20230726	9450	-56.56	20220728	3800	8.03	20230726	1.02	N	064520	500	64 억	284766	N	N	N	00	N
11	20230728	150602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4120	45	2	1.10	194050500	48106	93.06	3860	4140	3860	5290	2855	4075	4033.81	2.22	0	21082	4325	4200	4025	3900	3725	4112	3812	64	1217	500	2680	5	1	12813032	528	-6.80	0.86	12	0.38	-606.00	4789.00	9240	20230407	-55.41	3800	20230726	8.42	9240	-55.41	20230407	3800	8.42	20230726	9450	-56.40	20220728	3800	8.42	20230726	1.02	N	064520	500	64 억	284766	N	N	N	00	N
12	20230728	140600	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4090	15	2	0.37	183314775	45476	87.97	3860	4140	3860	5290	2855	4075	4031.02	2.22	0	20117	4325	4200	4025	3900	3725	4112	3812	64	1217	500	2680	5	1	12813032	524	-6.75	0.85	12	0.35	-606.00	4789.00	9240	20230407	-55.74	3800	20230726	7.63	9240	-55.74	20230407	3800	7.63	20230726	9450	-56.72	20220728	3800	7.63	20230726	1.02	N	064520	500	64 억	284766	N	N	N	00	N
13	20230728	130602	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4105	30	2	0.74	177354245	44015	85.14	3860	4140	3860	5290	2855	4075	4029.40	2.22	0	19356	4325	4200	4025	3900	3725	4112	3812	64	1217	500	2680	5	1	12813032	526	-6.77	0.86	12	0.34	-606.00	4789.00	9240	20230407	-55.57	3800	20230726	8.03	9240	-55.57	20230407	3800	8.03	20230726	9450	-56.56	20220728	3800	8.03	20230726	1.02	N	064520	500	64 억	284766	N	N	N	00	N
14	20230728	120600	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4075	0	3	0.00	161394360	40127	77.62	3860	4140	3860	5290	2855	4075	4022.09	2.22	0	15926	4325	4200	4025	3900	3725	4112	3812	64	1217	500	2680	5	1	12813032	522	-6.72	0.85	12	0.31	-606.00	4789.00	9240	20230407	-55.90	3800	20230726	7.24	9240	-55.90	20230407	3800	7.24	20230726	9450	-56.88	20220728	3800	7.24	20230726	1.02	N	064520	500	64 억	284766	N	N	N	00	N
15	20230728	110604	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4095	20	2	0.49	145554725	36216	70.06	3860	4140	3860	5290	2855	4075	4019.07	2.22	0	14595	4325	4200	4025	3900	3725	4112	3812	64	1217	500	2680	5	1	12813032	525	-6.76	0.86	12	0.28	-606.00	4789.00	9240	20230407	-55.68	3800	20230726	7.76	9240	-55.68	20230407	3800	7.76	20230726	9450	-56.67	20220728	3800	7.76	20230726	1.02	N	064520	500	64 억	284766	N	N	N	00	N
16	20230728	100557	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4085	10	2	0.25	126019485	31416	60.77	3860	4140	3860	5290	2855	4075	4011.32	2.22	0	12523	4325	4200	4025	3900	3725	4112	3812	64	1217	500	2680	5	1	12813032	523	-6.74	0.85	12	0.25	-606.00	4789.00	9240	20230407	-55.79	3800	20230726	7.50	9240	-55.79	20230407	3800	7.50	20230726	9450	-56.77	20220728	3800	7.50	20230726	1.02	N	064520	500	64 억	284766	N	N	N	00	N
17	20230728	090601	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4055	-20	5	-0.49	62616420	15913	30.78	3860	4055	3860	5290	2855	4075	3934.92	2.22	0	8324	4325	4200	4025	3900	3725	4112	3812	64	1217	500	2680	5	1	12813032	520	-6.69	0.85	12	0.12	-606.00	4789.00	9240	20230407	-56.11	3800	20230726	6.71	9240	-56.11	20230407	3800	6.71	20230726	9450	-57.09	20220728	3800	6.71	20230726	1.02	N	064520	500	64 억	284766	N	N	N	00	N
18	20230727	160557	54	100.00	KOSDAQ		반도체	N	N	N	N	N	4075	0	3	0.00	208091320	50942	17.67	4080	4150	3850	5290	2855	4075	4084.87	2.15	79577	9713	4998	4536	4168	3706	3338	4352	3522	64	1217	500	2680	5	1	12813032	522	-6.72	0.85	12	0.40	-606.00	4789.00	9240	20230407	-55.90	3800	20230726	7.24	9240	-55.90	20230407	3800	7.24	20230726	9450	-56.88	20220727	3800	7.24	20230726	1.03	N	064520	500	64 억	275053	N	N	N	01	N
19	20230727	150559	54	100.00	KOSDAQ		반도체	N	N	N	N	N	4100	25	2	0.61	173367875	42429	14.72	4080	4150	3850	5290	2855	4075	4086.07	2.15	79577	8416	4998	4536	4168	3706	3338	4352	3522	64	1217	500	2680	5	1	12813032	525	-6.77	0.86	12	0.33	-606.00	4789.00	9240	20230407	-55.63	3800	20230726	7.89	9240	-55.63	20230407	3800	7.89	20230726	9450	-56.61	20220727	3800	7.89	20230726	1.03	N	064520	500	64 억	275053	N	N	N	01	N
20	20230727	140556	54	100.00	KOSDAQ		반도체	N	N	N	N	N	4105	30	2	0.74	129049760	31616	10.97	4080	4150	3850	5290	2855	4075	4081.79	2.15	79577	7695	4998	4536	4168	3706	3338	4352	3522	64	1217	500	2680	5	1	12813032	526	-6.77	0.86	12	0.25	-606.00	4789.00	9240	20230407	-55.57	3800	20230726	8.03	9240	-55.57	20230407	3800	8.03	20230726	9450	-56.56	20220727	3800	8.03	20230726	1.03	N	064520	500	64 억	275053	N	N	N	01	N
21	20230727	130556	54	100.00	KOSDAQ		반도체	N	N	N	N	N	4090	15	2	0.37	104339415	25571	8.87	4080	4150	3850	5290	2855	4075	4080.38	2.15	79577	6071	4998	4536	4168	3706	3338	4352	3522	64	1217	500	2680	5	1	12813032	524	-6.75	0.85	12	0.20	-606.00	4789.00	9240	20230407	-55.74	3800	20230726	7.63	9240	-55.74	20230407	3800	7.63	20230726	9450	-56.72	20220727	3800	7.63	20230726	1.03	N	064520	500	64 억	275053	N	N	N	01	N
22	20230727	120558	54	100.00	KOSDAQ		반도체	N	N	N	N	N	4075	0	3	0.00	85944815	21049	7.30	4080	4150	3850	5290	2855	4075	4083.08	2.15	79577	5788	4998	4536	4168	3706	3338	4352	3522	64	1217	500	2680	5	1	12813032	522	-6.72	0.85	12	0.16	-606.00	4789.00	9240	20230407	-55.90	3800	20230726	7.24	9240	-55.90	20230407	3800	7.24	20230726	9450	-56.88	20220727	3800	7.24	20230726	1.03	N	064520	500	64 억	275053	N	N	N	01	N
23	20230727	110558	54	100.00	KOSDAQ		반도체	N	N	N	N	N	4105	30	2	0.74	70566230	17284	6.00	4080	4150	3850	5290	2855	4075	4082.75	2.15	79577	5560	4998	4536	4168	3706	3338	4352	3522	64	1217	500	2680	5	1	12813032	526	-6.77	0.86	12	0.13	-606.00	4789.00	9240	20230407	-55.57	3800	20230726	8.03	9240	-55.57	20230407	3800	8.03	20230726	9450	-56.56	20220727	3800	8.03	20230726	1.03	N	064520	500	64 억	275053	N	N	N	01	N
24	20230727	100556	54	100.00	KOSDAQ		반도체	N	N	N	N	N	4100	25	2	0.61	54070420	13246	4.59	4080	4150	3850	5290	2855	4075	4082.02	2.15	79577	3117	4998	4536	4168	3706	3338	4352	3522	64	1217	500	2680	5	1	12813032	525	-6.77	0.86	12	0.10	-606.00	4789.00	9240	20230407	-55.63	3800	20230726	7.89	9240	-55.63	20230407	3800	7.89	20230726	9450	-56.61	20220727	3800	7.89	20230726	1.03	N	064520	500	64 억	275053	N	N	N	01	N
25	20230727	090556	54	100.00	KOSDAQ		반도체	N	N	N	N	N	4075	0	3	0.00	7029145	1733	0.60	4080	4080	3850	5290	2855	4075	4056.06	2.15	79577	539	4998	4536	4168	3706	3338	4352	3522	64	1217	500	2680	5	1	12813032	522	-6.72	0.85	12	0.01	-606.00	4789.00	9240	20230407	-55.90	3800	20230726	7.24	9240	-55.90	20230407	3800	7.24	20230726	9450	-56.88	20220727	3800	7.24	20230726	1.03	N	064520	500	64 억	275053	N	N	N	01	N
26	20230726	160554	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4075	-505	5	-11.03	1179853560	287373	408.04	4630	4630	3800	5950	3210	4580	4105.66	1.53	0	79510	4896	4737	4596	4437	4296	4667	4367	64	1370	500	3020	5	1	12813032	522	-6.72	0.85	12	2.24	-606.00	4789.00	9240	20230407	-55.90	3800	20230726	7.24	9240	-55.90	20230407	3800	7.24	20230726	9450	-56.88	20220726	3800	7.24	20230726	1.01	N	064520	500	64 억	195476	N	N	N	00	N
27	20230726	150558	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4110	-470	5	-10.26	1154550415	281135	399.19	4630	4630	3800	5950	3210	4580	4106.75	1.53	0	81549	4896	4737	4596	4437	4296	4667	4367	64	1370	500	3020	5	1	12813032	527	-6.78	0.86	12	2.19	-606.00	4789.00	9240	20230407	-55.52	3800	20230726	8.16	9240	-55.52	20230407	3800	8.16	20230726	9450	-56.51	20220726	3800	8.16	20230726	1.01	N	064520	500	64 억	195476	N	N	N	00	N
28	20230726	140555	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4090	-490	5	-10.70	986714875	239251	339.71	4630	4630	3800	5950	3210	4580	4124.18	1.53	0	71151	4896	4737	4596	4437	4296	4667	4367	64	1370	500	3020	5	1	12813032	524	-6.75	0.85	12	1.87	-606.00	4789.00	9240	20230407	-55.74	3800	20230726	7.63	9240	-55.74	20230407	3800	7.63	20230726	9450	-56.72	20220726	3800	7.63	20230726	1.01	N	064520	500	64 억	195476	N	N	N	00	N
29	20230726	130553	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4070	-510	5	-11.14	621853625	148187	210.41	4630	4630	4030	5950	3210	4580	4196.41	1.53	0	38996	4896	4737	4596	4437	4296	4667	4367	64	1370	500	3020	5	1	12813032	521	-6.72	0.85	12	1.16	-606.00	4789.00	9240	20230407	-55.95	4030	20230726	0.99	9240	-55.95	20230407	4030	0.99	20230726	9450	-56.93	20220726	4030	0.99	20230726	1.01	N	064520	500	64 억	195476	N	N	N	00	N
30	20230726	120555	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4235	-345	5	-7.53	392216720	91933	130.54	4630	4630	4155	5950	3210	4580	4266.33	1.53	0	16417	4896	4737	4596	4437	4296	4667	4367	64	1370	500	3020	5	1	12813032	543	-6.99	0.88	12	0.72	-606.00	4789.00	9240	20230407	-54.17	4155	20230726	1.93	9240	-54.17	20230407	4155	1.93	20230726	9450	-55.19	20220726	4155	1.93	20230726	1.01	N	064520	500	64 억	195476	N	N	N	00	N
31	20230726	110551	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N	N	4265	-315	5	-6.88	351475400	82269	116.81	4630	4630	4155	5950	3210	4580	4272.27	1.53	0	14273	4896	4737	4596	4437	4296	4667	4367	64	1370	500	3020	5	1	12813032	546	-7.04	0.89	12	0.64	-606.00	4789.00	9240	20230407	-53.84	4155	20230726	2.65	9240	-53.84	20230407	4155	2.65	20230726	9450	-54.87	20220726	4155	2.65	20230726	1.01	N	064520	500	64 억	195476	N	N	N	00	N
32	20230726	100555	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4275	-305	5	-6.66	142098785	32757	46.51	4630	4630	4275	5950	3210	4580	4337.97	1.53	0	-4150	4896	4737	4596	4437	4296	4667	4367	64	1370	500	3020	5	1	12813032	548	-7.05	0.89	12	0.26	-606.00	4789.00	9240	20230407	-53.73	4170	20220823	2.52	9240	-53.73	20230407	4275	0.00	20230726	9450	-54.76	20220726	4170	2.52	20220823	1.01	N	064520	500	64 억	195476	N	N	N	00	N
33	20230726	090551	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4440	-140	5	-3.06	24040355	5476	7.78	4630	4630	4340	5950	3210	4580	4390.13	1.53	0	926	4896	4737	4596	4437	4296	4667	4367	64	1370	500	3020	5	1	12813032	569	-7.33	0.93	12	0.04	-606.00	4789.00	9240	20230407	-51.95	4170	20220823	6.47	9240	-51.95	20230407	4340	2.30	20230726	9450	-53.02	20220726	4170	6.47	20220823	1.01	N	064520	500	64 억	195476	N	N	N	00	N
34	20230725	160549	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4580	-150	5	-3.17	319638840	70426	189.35	4705	4755	4455	6140	3315	4730	4538.65	1.56	0	-2970	4986	4857	4771	4642	4556	4815	4600	64	1412	500	3120	5	1	12813032	587	-7.56	0.96	12	0.55	-606.00	4789.00	9240	20230407	-50.43	4170	20220823	9.83	9240	-50.43	20230407	4455	2.81	20230725	9450	-51.53	20220725	4170	9.83	20220823	1.03	N	064520	500	64 억	199291	N	N	N	00	N
35	20230725	150546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4580	-150	5	-3.17	312189405	68799	184.98	4705	4755	4455	6140	3315	4730	4537.70	1.56	0	-2094	4986	4857	4771	4642	4556	4815	4600	64	1412	500	3120	5	1	12813032	587	-7.56	0.96	12	0.54	-606.00	4789.00	9240	20230407	-50.43	4170	20220823	9.83	9240	-50.43	20230407	4455	2.81	20230725	9450	-51.53	20220725	4170	9.83	20220823	1.03	N	064520	500	64 억	199291	N	N	N	00	N
36	20230725	140546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4500	-230	5	-4.86	268479730	59154	159.05	4705	4755	4455	6140	3315	4730	4538.66	1.56	0	-2499	4986	4857	4771	4642	4556	4815	4600	64	1412	500	3120	5	1	12813032	577	-7.43	0.94	12	0.46	-606.00	4789.00	9240	20230407	-51.30	4170	20220823	7.91	9240	-51.30	20230407	4455	1.01	20230725	9450	-52.38	20220725	4170	7.91	20220823	1.03	N	064520	500	64 억	199291	N	N	N	00	N
37	20230725	130551	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4535	-195	5	-4.12	204734945	44985	120.95	4705	4755	4455	6140	3315	4730	4551.18	1.56	0	-1032	4986	4857	4771	4642	4556	4815	4600	64	1412	500	3120	5	1	12813032	581	-7.48	0.95	12	0.35	-606.00	4789.00	9240	20230407	-50.92	4170	20220823	8.75	9240	-50.92	20230407	4455	1.80	20230725	9450	-52.01	20220725	4170	8.75	20220823	1.03	N	064520	500	64 억	199291	N	N	N	00	N
38	20230725	120550	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4545	-185	5	-3.91	197509280	43383	116.64	4705	4755	4455	6140	3315	4730	4552.69	1.56	0	-816	4986	4857	4771	4642	4556	4815	4600	64	1412	500	3120	5	1	12813032	582	-7.50	0.95	12	0.34	-606.00	4789.00	9240	20230407	-50.81	4170	20220823	8.99	9240	-50.81	20230407	4455	2.02	20230725	9450	-51.90	20220725	4170	8.99	20220823	1.03	N	064520	500	64 억	199291	N	N	N	00	N
39	20230725	110548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4555	-175	5	-3.70	179238880	39329	105.74	4705	4755	4455	6140	3315	4730	4557.42	1.56	0	-997	4986	4857	4771	4642	4556	4815	4600	64	1412	500	3120	5	1	12813032	584	-7.52	0.95	12	0.31	-606.00	4789.00	9240	20230407	-50.70	4170	20220823	9.23	9240	-50.70	20230407	4455	2.24	20230725	9450	-51.80	20220725	4170	9.23	20220823	1.03	N	064520	500	64 억	199291	N	N	N	00	N
40	20230725	100548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4575	-155	5	-3.28	101488645	22008	59.17	4705	4755	4505	6140	3315	4730	4611.44	1.56	0	-4987	4986	4857	4771	4642	4556	4815	4600	64	1412	500	3120	5	1	12813032	586	-7.55	0.96	12	0.17	-606.00	4789.00	9240	20230407	-50.49	4170	20220823	9.71	9240	-50.49	20230407	4505	1.55	20230725	9450	-51.59	20220725	4170	9.71	20220823	1.03	N	064520	500	64 억	199291	N	N	N	00	N
41	20230725	090547	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4730	0	3	0.00	16552520	3504	9.42	4705	4755	4655	6140	3315	4730	4723.89	1.56	0	-2242	4986	4857	4771	4642	4556	4815	4600	64	1412	500	3120	5	1	12813032	606	-7.81	0.99	12	0.03	-606.00	4789.00	9240	20230407	-48.81	4170	20220823	13.43	9240	-48.81	20230407	4620	2.38	20230719	9450	-49.95	20220725	4170	13.43	20220823	1.03	N	064520	500	64 억	199291	N	N	N	00	N
42	20230724	160550	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4730	-155	5	-3.17	176872080	37190	33.09	4885	4900	4685	6350	3420	4885	4755.90	1.72	0	-19804	5255	5070	4885	4700	4515	5162	4792	64	1465	500	3220	5	1	12813032	606	-7.81	0.99	12	0.29	-606.00	4789.00	9240	20230407	-48.81	4170	20220823	13.43	9240	-48.81	20230407	4620	2.38	20230719	9450	-49.95	20220725	4170	13.43	20220823	1.02	N	064520	500	64 억	220017	N	N	N	00	N
43	20230724	150545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4760	-125	5	-2.56	163875020	34437	30.64	4885	4900	4700	6350	3420	4885	4758.69	1.72	0	-18800	5255	5070	4885	4700	4515	5162	4792	64	1465	500	3220	5	1	12813032	610	-7.85	0.99	12	0.27	-606.00	4789.00	9240	20230407	-48.48	4170	20220823	14.15	9240	-48.48	20230407	4620	3.03	20230719	9450	-49.63	20220725	4170	14.15	20220823	1.02	N	064520	500	64 억	220017	N	N	N	00	N
44	20230724	140545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4795	-90	5	-1.84	157220930	33032	29.39	4885	4900	4700	6350	3420	4885	4759.66	1.72	0	-18490	5255	5070	4885	4700	4515	5162	4792	64	1465	500	3220	5	1	12813032	614	-7.91	1.00	12	0.26	-606.00	4789.00	9240	20230407	-48.11	4170	20220823	14.99	9240	-48.11	20230407	4620	3.79	20230719	9450	-49.26	20220725	4170	14.99	20220823	1.02	N	064520	500	64 억	220017	N	N	N	00	N
45	20230724	130545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4765	-120	5	-2.46	140090040	29422	26.18	4885	4900	4700	6350	3420	4885	4761.40	1.72	0	-16744	5255	5070	4885	4700	4515	5162	4792	64	1465	500	3220	5	1	12813032	611	-7.86	0.99	12	0.23	-606.00	4789.00	9240	20230407	-48.43	4170	20220823	14.27	9240	-48.43	20230407	4620	3.14	20230719	9450	-49.58	20220725	4170	14.27	20220823	1.02	N	064520	500	64 억	220017	N	N	N	00	N
46	20230724	120546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4770	-115	5	-2.35	72776430	15237	13.56	4885	4900	4720	6350	3420	4885	4776.30	1.72	0	-8473	5255	5070	4885	4700	4515	5162	4792	64	1465	500	3220	5	1	12813032	611	-7.87	1.00	12	0.12	-606.00	4789.00	9240	20230407	-48.38	4170	20220823	14.39	9240	-48.38	20230407	4620	3.25	20230719	9450	-49.52	20220725	4170	14.39	20220823	1.02	N	064520	500	64 억	220017	N	N	N	00	N
47	20230724	110549	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4820	-65	5	-1.33	70125160	14680	13.06	4885	4900	4720	6350	3420	4885	4776.92	1.72	0	-7964	5255	5070	4885	4700	4515	5162	4792	64	1465	500	3220	5	1	12813032	618	-7.95	1.01	12	0.11	-606.00	4789.00	9240	20230407	-47.84	4170	20220823	15.59	9240	-47.84	20230407	4620	4.33	20230719	9450	-48.99	20220725	4170	15.59	20220823	1.02	N	064520	500	64 억	220017	N	N	N	00	N
48	20230724	100543	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4790	-95	5	-1.94	53216770	11123	9.90	4885	4900	4720	6350	3420	4885	4784.39	1.72	0	-5105	5255	5070	4885	4700	4515	5162	4792	64	1465	500	3220	5	1	12813032	614	-7.90	1.00	12	0.09	-606.00	4789.00	9240	20230407	-48.16	4170	20220823	14.87	9240	-48.16	20230407	4620	3.68	20230719	9450	-49.31	20220725	4170	14.87	20220823	1.02	N	064520	500	64 억	220017	N	N	N	00	N
49	20230724	090546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4850	-35	5	-0.72	4470450	917	0.82	4885	4900	4850	6350	3420	4885	4875.08	1.72	0	-622	5255	5070	4885	4700	4515	5162	4792	64	1465	500	3220	5	1	12813032	621	-8.00	1.01	12	0.01	-606.00	4789.00	9240	20230407	-47.51	4170	20220823	16.31	9240	-47.51	20230407	4620	4.98	20230719	9450	-48.68	20220725	4170	16.31	20220823	1.02	N	064520	500	64 억	220017	N	N	N	00	N
50	20230721	160541	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4885	170	2	3.61	553713550	112196	268.15	4715	5070	4700	6120	3305	4715	4935.24	1.66	0	7864	4858	4786	4703	4631	4548	4745	4590	64	1407	500	3110	5	1	12813032	626	-8.06	1.02	12	0.88	-606.00	4789.00	9240	20230407	-47.13	4170	20220823	17.15	9240	-47.13	20230407	4620	5.74	20230719	9450	-48.31	20220721	4170	17.15	20220823	0.99	N	064520	500	64 억	213208	N	N	N	00	N
51	20230721	150544	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4845	130	2	2.76	537779585	108922	260.33	4715	5070	4700	6120	3305	4715	4937.29	1.66	0	8343	4858	4786	4703	4631	4548	4745	4590	64	1407	500	3110	5	1	12813032	621	-8.00	1.01	12	0.85	-606.00	4789.00	9240	20230407	-47.56	4170	20220823	16.19	9240	-47.56	20230407	4620	4.87	20230719	9450	-48.73	20220721	4170	16.19	20220823	0.99	N	064520	500	64 억	213208	N	N	N	00	N
52	20230721	140540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4840	125	2	2.65	519219555	105095	251.18	4715	5070	4700	6120	3305	4715	4940.48	1.66	0	8264	4858	4786	4703	4631	4548	4745	4590	64	1407	500	3110	5	1	12813032	620	-7.99	1.01	12	0.82	-606.00	4789.00	9240	20230407	-47.62	4170	20220823	16.07	9240	-47.62	20230407	4620	4.76	20230719	9450	-48.78	20220721	4170	16.07	20220823	0.99	N	064520	500	64 억	213208	N	N	N	00	N
53	20230721	130542	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4910	195	2	4.14	495216635	100152	239.37	4715	5070	4700	6120	3305	4715	4944.65	1.66	0	8258	4858	4786	4703	4631	4548	4745	4590	64	1407	500	3110	5	1	12813032	629	-8.10	1.03	12	0.78	-606.00	4789.00	9240	20230407	-46.86	4170	20220823	17.75	9240	-46.86	20230407	4620	6.28	20230719	9450	-48.04	20220721	4170	17.75	20220823	0.99	N	064520	500	64 억	213208	N	N	N	00	N
54	20230721	120548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4925	210	2	4.45	474826610	95994	229.43	4715	5070	4700	6120	3305	4715	4946.42	1.66	0	8852	4858	4786	4703	4631	4548	4745	4590	64	1407	500	3110	5	1	12813032	631	-8.13	1.03	12	0.75	-606.00	4789.00	9240	20230407	-46.70	4170	20220823	18.11	9240	-46.70	20230407	4620	6.60	20230719	9450	-47.88	20220721	4170	18.11	20220823	0.99	N	064520	500	64 억	213208	N	N	N	00	N
55	20230721	110545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4975	260	2	5.51	440798545	89106	212.97	4715	5070	4700	6120	3305	4715	4946.90	1.66	0	12492	4858	4786	4703	4631	4548	4745	4590	64	1407	500	3110	5	1	12813032	637	-8.21	1.04	12	0.70	-606.00	4789.00	9240	20230407	-46.16	4170	20220823	19.30	9240	-46.16	20230407	4620	7.68	20230719	9450	-47.35	20220721	4170	19.30	20220823	0.99	N	064520	500	64 억	213208	N	N	N	00	N
56	20230721	100544	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4995	280	2	5.94	236530565	48313	115.47	4715	5000	4700	6120	3305	4715	4895.80	1.66	0	16638	4858	4786	4703	4631	4548	4745	4590	64	1407	500	3110	5	1	12813032	640	-8.24	1.04	12	0.38	-606.00	4789.00	9240	20230407	-45.94	4170	20220823	19.78	9240	-45.94	20230407	4620	8.12	20230719	9450	-47.14	20220721	4170	19.78	20220823	0.99	N	064520	500	64 억	213208	N	N	N	00	N
57	20230721	090545	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4750	35	2	0.74	11327895	2391	5.71	4715	4780	4700	6120	3305	4715	4737.72	1.66	0	-1073	4858	4786	4703	4631	4548	4745	4590	64	1407	500	3110	5	1	12813032	609	-7.84	0.99	12	0.02	-606.00	4789.00	9240	20230407	-48.59	4170	20220823	13.91	9240	-48.59	20230407	4620	2.81	20230719	9450	-49.74	20220721	4170	13.91	20220823	0.99	N	064520	500	64 억	213208	N	N	N	00	N
58	20230720	160540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4715	15	2	0.32	195917020	41818	78.73	4775	4775	4620	6110	3290	4700	4684.99	1.58	0	11212	5000	4850	4735	4585	4470	4792	4527	64	1410	500	3100	5	1	12813032	604	-7.78	0.98	12	0.33	-606.00	4789.00	9240	20230407	-48.97	4170	20220823	13.07	9240	-48.97	20230407	4620	2.06	20230720	9450	-50.11	20220720	4170	13.07	20220823	0.92	N	064520	500	64 억	201993	N	N	N	00	N
59	20230720	150540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4715	15	2	0.32	189672935	40493	76.24	4775	4775	4620	6110	3290	4700	4684.09	1.58	0	11348	5000	4850	4735	4585	4470	4792	4527	64	1410	500	3100	5	1	12813032	604	-7.78	0.98	12	0.32	-606.00	4789.00	9240	20230407	-48.97	4170	20220823	13.07	9240	-48.97	20230407	4620	2.06	20230720	9450	-50.11	20220720	4170	13.07	20220823	0.92	N	064520	500	64 억	201993	N	N	N	00	N
60	20230720	140539	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4725	25	2	0.53	176245850	37649	70.88	4775	4775	4620	6110	3290	4700	4681.29	1.58	0	10371	5000	4850	4735	4585	4470	4792	4527	64	1410	500	3100	5	1	12813032	605	-7.80	0.99	12	0.29	-606.00	4789.00	9240	20230407	-48.86	4170	20220823	13.31	9240	-48.86	20230407	4620	2.27	20230720	9450	-50.00	20220720	4170	13.31	20220823	0.92	N	064520	500	64 억	201993	N	N	N	00	N
61	20230720	130538	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4720	20	2	0.43	168802190	36071	67.91	4775	4775	4620	6110	3290	4700	4679.72	1.58	0	10205	5000	4850	4735	4585	4470	4792	4527	64	1410	500	3100	5	1	12813032	605	-7.79	0.99	12	0.28	-606.00	4789.00	9240	20230407	-48.92	4170	20220823	13.19	9240	-48.92	20230407	4620	2.16	20230720	9450	-50.05	20220720	4170	13.19	20220823	0.92	N	064520	500	64 억	201993	N	N	N	00	N
62	20230720	120543	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4715	15	2	0.32	158363055	33855	63.74	4775	4775	4620	6110	3290	4700	4677.69	1.58	0	10502	5000	4850	4735	4585	4470	4792	4527	64	1410	500	3100	5	1	12813032	604	-7.78	0.98	12	0.26	-606.00	4789.00	9240	20230407	-48.97	4170	20220823	13.07	9240	-48.97	20230407	4620	2.06	20230720	9450	-50.11	20220720	4170	13.07	20220823	0.92	N	064520	500	64 억	201993	N	N	N	00	N
63	20230720	110542	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4725	25	2	0.53	156325515	33422	62.93	4775	4775	4620	6110	3290	4700	4677.32	1.58	0	10558	5000	4850	4735	4585	4470	4792	4527	64	1410	500	3100	5	1	12813032	605	-7.80	0.99	12	0.26	-606.00	4789.00	9240	20230407	-48.86	4170	20220823	13.31	9240	-48.86	20230407	4620	2.27	20230720	9450	-50.00	20220720	4170	13.31	20220823	0.92	N	064520	500	64 억	201993	N	N	N	00	N
64	20230720	100537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4700	0	3	0.00	56372715	11977	22.55	4775	4775	4650	6110	3290	4700	4706.75	1.58	0	-547	5000	4850	4735	4585	4470	4792	4527	64	1410	500	3100	5	1	12813032	602	-7.76	0.98	12	0.09	-606.00	4789.00	9240	20230407	-49.13	4170	20220823	12.71	9240	-49.13	20230407	4620	1.73	20230719	9450	-50.26	20220720	4170	12.71	20220823	0.92	N	064520	500	64 억	201993	N	N	N	00	N
65	20230720	090537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4665	-35	5	-0.74	7544555	1602	3.02	4775	4775	4650	6110	3290	4700	4709.46	1.58	0	-324	5000	4850	4735	4585	4470	4792	4527	64	1410	500	3100	5	1	12813032	598	-7.70	0.97	12	0.01	-606.00	4789.00	9240	20230407	-49.51	4170	20220823	11.87	9240	-49.51	20230407	4620	0.97	20230719	9450	-50.63	20220720	4170	11.87	20220823	0.92	N	064520	500	64 억	201993	N	N	N	00	N
66	20230719	160548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4700	-160	5	-3.29	250735155	53110	82.83	4860	4885	4620	6310	3405	4860	4721.09	1.65	0	-9158	5120	4990	4870	4740	4620	4930	4680	64	1452	500	3200	5	1	12813032	602	-7.76	0.98	12	0.41	-606.00	4789.00	9240	20230407	-49.13	4170	20220823	12.71	9240	-49.13	20230407	4620	1.73	20230719	9450	-50.26	20220719	4170	12.71	20220823	0.92	N	064520	500	64 억	211306	N	N	N	00	N
67	20230719	150546	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4710	-150	5	-3.09	235761675	49921	77.86	4860	4885	4620	6310	3405	4860	4722.70	1.65	0	-8603	5120	4990	4870	4740	4620	4930	4680	64	1452	500	3200	5	1	12813032	603	-7.77	0.98	12	0.39	-606.00	4789.00	9240	20230407	-49.03	4170	20220823	12.95	9240	-49.03	20230407	4620	1.95	20230719	9450	-50.16	20220719	4170	12.95	20220823	0.92	N	064520	500	64 억	211306	N	N	N	00	N
68	20230719	140548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4710	-150	5	-3.09	163293880	34401	53.65	4860	4885	4670	6310	3405	4860	4746.78	1.65	0	-6852	5120	4990	4870	4740	4620	4930	4680	64	1452	500	3200	5	1	12813032	603	-7.77	0.98	12	0.27	-606.00	4789.00	9240	20230407	-49.03	4170	20220823	12.95	9240	-49.03	20230407	4670	0.86	20230719	9450	-50.16	20220719	4170	12.95	20220823	0.92	N	064520	500	64 억	211306	N	N	N	00	N
69	20230719	130542	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4760	-100	5	-2.06	122688035	25794	40.23	4860	4885	4705	6310	3405	4860	4756.46	1.65	0	-3507	5120	4990	4870	4740	4620	4930	4680	64	1452	500	3200	5	1	12813032	610	-7.85	0.99	12	0.20	-606.00	4789.00	9240	20230407	-48.48	4170	20220823	14.15	9240	-48.48	20230407	4705	1.17	20230719	9450	-49.63	20220719	4170	14.15	20220823	0.92	N	064520	500	64 억	211306	N	N	N	00	N
70	20230719	120547	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4780	-80	5	-1.65	121825000	25613	39.95	4860	4885	4705	6310	3405	4860	4756.37	1.65	0	-3499	5120	4990	4870	4740	4620	4930	4680	64	1452	500	3200	5	1	12813032	612	-7.89	1.00	12	0.20	-606.00	4789.00	9240	20230407	-48.27	4170	20220823	14.63	9240	-48.27	20230407	4705	1.59	20230719	9450	-49.42	20220719	4170	14.63	20220823	0.92	N	064520	500	64 억	211306	N	N	N	00	N
71	20230719	110548	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4740	-120	5	-2.47	104057225	21864	34.10	4860	4885	4705	6310	3405	4860	4759.29	1.65	0	-2866	5120	4990	4870	4740	4620	4930	4680	64	1452	500	3200	5	1	12813032	607	-7.82	0.99	12	0.17	-606.00	4789.00	9240	20230407	-48.70	4170	20220823	13.67	9240	-48.70	20230407	4705	0.74	20230719	9450	-49.84	20220719	4170	13.67	20220823	0.92	N	064520	500	64 억	211306	N	N	N	00	N
72	20230719	100543	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4785	-75	5	-1.54	56541145	11815	18.43	4860	4885	4720	6310	3405	4860	4785.54	1.65	0	-4321	5120	4990	4870	4740	4620	4930	4680	64	1452	500	3200	5	1	12813032	613	-7.90	1.00	12	0.09	-606.00	4789.00	9240	20230407	-48.21	4170	20220823	14.75	9240	-48.21	20230407	4720	1.38	20230719	9450	-49.37	20220719	4170	14.75	20220823	0.92	N	064520	500	64 억	211306	N	N	N	00	N
73	20230719	090543	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4800	-60	5	-1.23	13284450	2751	4.29	4860	4885	4800	6310	3405	4860	4828.95	1.65	0	-2480	5120	4990	4870	4740	4620	4930	4680	64	1452	500	3200	5	1	12813032	615	-7.92	1.00	12	0.02	-606.00	4789.00	9240	20230407	-48.05	4170	20220823	15.11	9240	-48.05	20230407	4750	1.05	20230718	9450	-49.21	20220719	4170	15.11	20220823	0.92	N	064520	500	64 억	211306	N	N	N	00	N
74	20230718	160543	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4860	-45	5	-0.92	308413965	63815	169.03	5000	5000	4750	6370	3435	4905	4832.94	1.75	0	-12945	5058	4981	4918	4841	4778	4950	4810	64	1467	500	3230	5	1	12813032	623	-8.02	1.01	12	0.50	-606.00	4789.00	9240	20230407	-47.40	4170	20220823	16.55	9240	-47.40	20230407	4750	2.32	20230718	9450	-48.57	20220718	4170	16.55	20220823	0.91	N	064520	500	64 억	224251	N	N	N	00	N
75	20230718	150543	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4870	-35	5	-0.71	294563790	60942	161.42	5000	5000	4750	6370	3435	4905	4833.51	1.75	0	-12937	5058	4981	4918	4841	4778	4950	4810	64	1467	500	3230	5	1	12813032	624	-8.04	1.02	12	0.48	-606.00	4789.00	9240	20230407	-47.29	4170	20220823	16.79	9240	-47.29	20230407	4750	2.53	20230718	9450	-48.47	20220718	4170	16.79	20220823	0.91	N	064520	500	64 억	224251	N	N	N	00	N
76	20230718	140540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4850	-55	5	-1.12	281442145	58234	154.25	5000	5000	4750	6370	3435	4905	4832.95	1.75	0	-11964	5058	4981	4918	4841	4778	4950	4810	64	1467	500	3230	5	1	12813032	621	-8.00	1.01	12	0.45	-606.00	4789.00	9240	20230407	-47.51	4170	20220823	16.31	9240	-47.51	20230407	4750	2.11	20230718	9450	-48.68	20220718	4170	16.31	20220823	0.91	N	064520	500	64 억	224251	N	N	N	00	N
77	20230718	130540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4820	-85	5	-1.73	259865090	53752	142.37	5000	5000	4750	6370	3435	4905	4834.52	1.75	0	-11515	5058	4981	4918	4841	4778	4950	4810	64	1467	500	3230	5	1	12813032	618	-7.95	1.01	12	0.42	-606.00	4789.00	9240	20230407	-47.84	4170	20220823	15.59	9240	-47.84	20230407	4750	1.47	20230718	9450	-48.99	20220718	4170	15.59	20220823	0.91	N	064520	500	64 억	224251	N	N	N	00	N
78	20230718	120544	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4795	-110	5	-2.24	196652840	40532	107.36	5000	5000	4765	6370	3435	4905	4851.79	1.75	0	-9165	5058	4981	4918	4841	4778	4950	4810	64	1467	500	3230	5	1	12813032	614	-7.91	1.00	12	0.32	-606.00	4789.00	9240	20230407	-48.11	4170	20220823	14.99	9240	-48.11	20230407	4765	0.63	20230718	9450	-49.26	20220718	4170	14.99	20220823	0.91	N	064520	500	64 억	224251	N	N	N	00	N
79	20230718	110544	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4835	-70	5	-1.43	150462605	30887	81.81	5000	5000	4820	6370	3435	4905	4871.39	1.75	0	-5472	5058	4981	4918	4841	4778	4950	4810	64	1467	500	3230	5	1	12813032	620	-7.98	1.01	12	0.24	-606.00	4789.00	9240	20230407	-47.67	4170	20220823	15.95	9240	-47.67	20230407	4820	0.31	20230718	9450	-48.84	20220718	4170	15.95	20220823	0.91	N	064520	500	64 억	224251	N	N	N	00	N
80	20230718	100539	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4900	-5	5	-0.10	105331320	21579	57.16	5000	5000	4850	6370	3435	4905	4881.20	1.75	0	-2191	5058	4981	4918	4841	4778	4950	4810	64	1467	500	3230	5	1	12813032	628	-8.09	1.02	12	0.17	-606.00	4789.00	9240	20230407	-46.97	4170	20220823	17.51	9240	-46.97	20230407	4850	1.03	20230718	9450	-48.15	20220718	4170	17.51	20220823	0.91	N	064520	500	64 억	224251	N	N	N	00	N
81	20230718	090539	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4890	-15	5	-0.31	12466555	2521	6.68	5000	5000	4890	6370	3435	4905	4945.08	1.75	0	-1343	5058	4981	4918	4841	4778	4950	4810	64	1467	500	3230	5	1	12813032	627	-8.07	1.02	12	0.02	-606.00	4789.00	9240	20230407	-47.08	4170	20220823	17.27	9240	-47.08	20230407	4855	0.72	20230717	9450	-48.25	20220718	4170	17.27	20220823	0.91	N	064520	500	64 억	224251	N	N	N	00	N
82	20230717	160541	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4905	-45	5	-0.91	185410745	37751	97.76	4950	4995	4855	6430	3465	4950	4911.41	1.77	0	-2970	5073	5011	4978	4916	4883	4995	4900	64	1482	500	3260	5	1	12813032	628	-8.09	1.02	12	0.29	-606.00	4789.00	9240	20230407	-46.92	4170	20220823	17.63	9240	-46.92	20230407	4855	1.03	20230717	9450	-48.10	20220718	4170	17.63	20220823	0.86	N	064520	500	64 억	227221	N	N	N	00	N
83	20230717	150537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4905	-45	5	-0.91	180562455	36762	95.20	4950	4995	4855	6430	3465	4950	4911.66	1.77	0	-2727	5073	5011	4978	4916	4883	4995	4900	64	1482	500	3260	5	1	12813032	628	-8.09	1.02	12	0.29	-606.00	4789.00	9240	20230407	-46.92	4170	20220823	17.63	9240	-46.92	20230407	4855	1.03	20230717	9450	-48.10	20220718	4170	17.63	20220823	0.86	N	064520	500	64 억	227221	N	N	N	00	N
84	20230717	140539	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4880	-70	5	-1.41	155424655	31622	81.89	4950	4995	4855	6430	3465	4950	4915.08	1.77	0	-921	5073	5011	4978	4916	4883	4995	4900	64	1482	500	3260	5	1	12813032	625	-8.05	1.02	12	0.25	-606.00	4789.00	9240	20230407	-47.19	4170	20220823	17.03	9240	-47.19	20230407	4855	0.51	20230717	9450	-48.36	20220718	4170	17.03	20220823	0.86	N	064520	500	64 억	227221	N	N	N	00	N
85	20230717	130535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4935	-15	5	-0.30	121435665	24670	63.88	4950	4995	4855	6430	3465	4950	4922.40	1.77	0	620	5073	5011	4978	4916	4883	4995	4900	64	1482	500	3260	5	1	12813032	632	-8.14	1.03	12	0.19	-606.00	4789.00	9240	20230407	-46.59	4170	20220823	18.35	9240	-46.59	20230407	4855	1.65	20230717	9450	-47.78	20220718	4170	18.35	20220823	0.86	N	064520	500	64 억	227221	N	N	N	00	N
86	20230717	120542	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4935	-15	5	-0.30	108469090	22028	57.04	4950	4995	4855	6430	3465	4950	4924.15	1.77	0	714	5073	5011	4978	4916	4883	4995	4900	64	1482	500	3260	5	1	12813032	632	-8.14	1.03	12	0.17	-606.00	4789.00	9240	20230407	-46.59	4170	20220823	18.35	9240	-46.59	20230407	4855	1.65	20230717	9450	-47.78	20220718	4170	18.35	20220823	0.86	N	064520	500	64 억	227221	N	N	N	00	N
87	20230717	110535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4945	-5	5	-0.10	84375360	17109	44.30	4950	4995	4855	6430	3465	4950	4931.64	1.77	0	720	5073	5011	4978	4916	4883	4995	4900	64	1482	500	3260	5	1	12813032	634	-8.16	1.03	12	0.13	-606.00	4789.00	9240	20230407	-46.48	4170	20220823	18.59	9240	-46.48	20230407	4855	1.85	20230717	9450	-47.67	20220718	4170	18.59	20220823	0.86	N	064520	500	64 억	227221	N	N	N	00	N
88	20230717	100537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4905	-45	5	-0.91	58310240	11823	30.62	4950	4995	4855	6430	3465	4950	4931.93	1.77	0	73	5073	5011	4978	4916	4883	4995	4900	64	1482	500	3260	5	1	12813032	628	-8.09	1.02	12	0.09	-606.00	4789.00	9240	20230407	-46.92	4170	20220823	17.63	9240	-46.92	20230407	4855	1.03	20230717	9450	-48.10	20220718	4170	17.63	20220823	0.86	N	064520	500	64 억	227221	N	N	N	00	N
89	20230717	090535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4995	45	2	0.91	33820775	6893	17.85	4950	4995	4855	6430	3465	4950	4906.54	1.77	0	584	5073	5011	4978	4916	4883	4995	4900	64	1482	500	3260	5	1	12813032	640	-8.24	1.04	12	0.05	-606.00	4789.00	9240	20230407	-45.94	4170	20220823	19.78	9240	-45.94	20230407	4855	2.88	20230717	9450	-47.14	20220718	4170	19.78	20220823	0.86	N	064520	500	64 억	227221	N	N	N	00	N
90	20230714	160535	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4950	-50	5	-1.00	188991520	37997	45.58	5000	5040	4945	6500	3500	5000	4973.85	1.87	0	-12343	5173	5086	4983	4896	4793	5035	4845	64	1500	500	3300	5	1	12813032	634	-8.17	1.03	12	0.30	-606.00	4789.00	9240	20230407	-46.43	4170	20220823	18.71	9240	-46.43	20230407	4880	1.43	20230713	9450	-47.62	20220714	4170	18.71	20220823	0.81	N	064520	500	64 억	239564	N	N	N	00	N
91	20230714	150538	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4995	-5	5	-0.10	173058525	34779	41.72	5000	5040	4945	6500	3500	5000	4975.95	1.87	0	-11426	5173	5086	4983	4896	4793	5035	4845	64	1500	500	3300	5	1	12813032	640	-8.24	1.04	12	0.27	-606.00	4789.00	9240	20230407	-45.94	4170	20220823	19.78	9240	-45.94	20230407	4880	2.36	20230713	9450	-47.14	20220714	4170	19.78	20220823	0.81	N	064520	500	64 억	239564	N	N	N	00	N
92	20230714	140540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4990	-10	5	-0.20	128238530	25762	30.90	5000	5040	4945	6500	3500	5000	4977.82	1.87	0	-8229	5173	5086	4983	4896	4793	5035	4845	64	1500	500	3300	5	1	12813032	639	-8.23	1.04	12	0.20	-606.00	4789.00	9240	20230407	-46.00	4170	20220823	19.66	9240	-46.00	20230407	4880	2.25	20230713	9450	-47.20	20220714	4170	19.66	20220823	0.81	N	064520	500	64 억	239564	N	N	N	00	N
93	20230714	130532	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4990	-10	5	-0.20	113510020	22802	27.35	5000	5040	4945	6500	3500	5000	4978.07	1.87	0	-7343	5173	5086	4983	4896	4793	5035	4845	64	1500	500	3300	5	1	12813032	639	-8.23	1.04	12	0.18	-606.00	4789.00	9240	20230407	-46.00	4170	20220823	19.66	9240	-46.00	20230407	4880	2.25	20230713	9450	-47.20	20220714	4170	19.66	20220823	0.81	N	064520	500	64 억	239564	N	N	N	00	N
94	20230714	120534	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4965	-35	5	-0.70	73646415	14816	17.77	5000	5030	4945	6500	3500	5000	4970.74	1.87	0	-6027	5173	5086	4983	4896	4793	5035	4845	64	1500	500	3300	5	1	12813032	636	-8.19	1.04	12	0.12	-606.00	4789.00	9240	20230407	-46.27	4170	20220823	19.06	9240	-46.27	20230407	4880	1.74	20230713	9450	-47.46	20220714	4170	19.06	20220823	0.81	N	064520	500	64 억	239564	N	N	N	00	N
95	20230714	110537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4950	-50	5	-1.00	58084825	11678	14.01	5000	5030	4950	6500	3500	5000	4973.87	1.87	0	-4131	5173	5086	4983	4896	4793	5035	4845	64	1500	500	3300	5	1	12813032	634	-8.17	1.03	12	0.09	-606.00	4789.00	9240	20230407	-46.43	4170	20220823	18.71	9240	-46.43	20230407	4880	1.43	20230713	9450	-47.62	20220714	4170	18.71	20220823	0.81	N	064520	500	64 억	239564	N	N	N	00	N
96	20230714	100540	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4970	-30	5	-0.60	40443855	8122	9.74	5000	5030	4960	6500	3500	5000	4979.54	1.87	0	-2275	5173	5086	4983	4896	4793	5035	4845	64	1500	500	3300	5	1	12813032	637	-8.20	1.04	12	0.06	-606.00	4789.00	9240	20230407	-46.21	4170	20220823	19.18	9240	-46.21	20230407	4880	1.84	20230713	9450	-47.41	20220714	4170	19.18	20220823	0.81	N	064520	500	64 억	239564	N	N	N	00	N
97	20230714	090537	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	0	3	0.00	370000	74	0.09	5000	5000	5000	6500	3500	5000	5000.00	1.87	0	9	5173	5086	4983	4896	4793	5035	4845	64	1500	500	3300	10	1	12813032	641	-8.25	1.04	12	0.00	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4880	2.46	20230713	9450	-47.09	20220714	4170	19.90	20220823	0.81	N	064520	500	64 억	239564	N	N	N	00	N
98	20230713	160534	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	-20	5	-0.40	411870215	82897	241.69	5020	5070	4880	6520	3520	5020	4968.40	2.02	0	-18179	5093	5056	5013	4976	4933	5075	4995	64	1500	500	3310	10	1	12803301	640	-8.25	1.04	12	0.65	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4880	2.46	20230713	9450	-47.09	20220713	4170	19.90	20220823	0.89	N	064520	500	64 억	258695	N	N	N	00	N
99	20230713	150531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	-20	5	-0.40	401867490	80895	235.85	5020	5070	4880	6520	3520	5020	4967.77	2.02	0	-17623	5093	5056	5013	4976	4933	5075	4995	64	1500	500	3310	10	1	12803301	640	-8.25	1.04	12	0.63	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4880	2.46	20230713	9450	-47.09	20220713	4170	19.90	20220823	0.89	N	064520	500	64 억	258695	N	N	N	00	N
100	20230713	140530	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4990	-30	5	-0.60	281571065	56541	164.85	5020	5070	4910	6520	3520	5020	4979.94	2.02	0	-11577	5093	5056	5013	4976	4933	5075	4995	64	1500	500	3310	5	1	12803301	639	-8.23	1.04	12	0.44	-606.00	4789.00	9240	20230407	-46.00	4170	20220823	19.66	9240	-46.00	20230407	4910	1.63	20230713	9450	-47.20	20220713	4170	19.66	20220823	0.89	N	064520	500	64 억	258695	N	N	N	00	N
101	20230713	130532	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	-20	5	-0.40	152538320	30499	88.92	5020	5070	4970	6520	3520	5020	5001.42	2.02	0	-5608	5093	5056	5013	4976	4933	5075	4995	64	1500	500	3310	10	1	12803301	640	-8.25	1.04	12	0.24	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4950	1.01	20230711	9450	-47.09	20220713	4170	19.90	20220823	0.89	N	064520	500	64 억	258695	N	N	N	00	N
102	20230713	120528	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	-20	5	-0.40	130412080	26067	76.00	5020	5070	4970	6520	3520	5020	5002.96	2.02	0	-3969	5093	5056	5013	4976	4933	5075	4995	64	1500	500	3310	10	1	12803301	640	-8.25	1.04	12	0.20	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4950	1.01	20230711	9450	-47.09	20220713	4170	19.90	20220823	0.89	N	064520	500	64 억	258695	N	N	N	00	N
103	20230713	110533	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5020	0	3	0.00	77569020	15481	45.14	5020	5070	4990	6520	3520	5020	5010.59	2.02	0	-1856	5093	5056	5013	4976	4933	5075	4995	64	1500	500	3310	10	1	12803301	643	-8.28	1.05	12	0.12	-606.00	4789.00	9240	20230407	-45.67	4170	20220823	20.38	9240	-45.67	20230407	4950	1.41	20230711	9450	-46.88	20220713	4170	20.38	20220823	0.89	N	064520	500	64 억	258695	N	N	N	00	N
104	20230713	100531	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5020	0	3	0.00	64906635	12956	37.77	5020	5070	4990	6520	3520	5020	5009.77	2.02	0	-589	5093	5056	5013	4976	4933	5075	4995	64	1500	500	3310	10	1	12803301	643	-8.28	1.05	12	0.10	-606.00	4789.00	9240	20230407	-45.67	4170	20220823	20.38	9240	-45.67	20230407	4950	1.41	20230711	9450	-46.88	20220713	4170	20.38	20220823	0.89	N	064520	500	64 억	258695	N	N	N	00	N
105	20230713	090457	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4995	-25	5	-0.50	1912465	382	1.11	5020	5020	4990	6520	3520	5020	5006.45	2.02	0	70	5093	5056	5013	4976	4933	5075	4995	64	1500	500	3310	5	1	12803301	640	-8.24	1.04	12	0.00	-606.00	4789.00	9240	20230407	-45.94	4170	20220823	19.78	9240	-45.94	20230407	4950	0.91	20230711	9450	-47.14	20220713	4170	19.78	20220823	0.89	N	064520	500	64 억	258695	N	N	N	00	N
106	20230712	160529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5020	20	2	0.40	170577385	34198	71.64	5010	5050	4970	6500	3500	5000	4987.77	2.08	0	-7757	5180	5090	5020	4930	4860	5055	4895	64	1500	500	3300	10	1	12803301	643	-8.28	1.05	12	0.27	-606.00	4789.00	9240	20230407	-45.67	4170	20220823	20.38	9240	-45.67	20230407	4950	1.41	20230711	9450	-46.88	20220712	4170	20.38	20220823	0.89	N	064520	500	64 억	266452	N	N	N	00	N
107	20230712	150526	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4990	-10	5	-0.20	152080175	30495	63.88	5010	5050	4970	6500	3500	5000	4987.05	2.08	0	-7350	5180	5090	5020	4930	4860	5055	4895	64	1500	500	3300	5	1	12803301	639	-8.23	1.04	12	0.24	-606.00	4789.00	9240	20230407	-46.00	4170	20220823	19.66	9240	-46.00	20230407	4950	0.81	20230711	9450	-47.20	20220712	4170	19.66	20220823	0.89	N	064520	500	64 억	266452	N	N	N	00	N
108	20230712	140524	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4990	-10	5	-0.20	107502925	21539	45.12	5010	5050	4975	6500	3500	5000	4991.08	2.08	0	-5689	5180	5090	5020	4930	4860	5055	4895	64	1500	500	3300	5	1	12803301	639	-8.23	1.04	12	0.17	-606.00	4789.00	9240	20230407	-46.00	4170	20220823	19.66	9240	-46.00	20230407	4950	0.81	20230711	9450	-47.20	20220712	4170	19.66	20220823	0.89	N	064520	500	64 억	266452	N	N	N	00	N
109	20230712	130526	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	0	3	0.00	80474120	16118	33.76	5010	5050	4980	6500	3500	5000	4992.81	2.08	0	-2962	5180	5090	5020	4930	4860	5055	4895	64	1500	500	3300	10	1	12803301	640	-8.25	1.04	12	0.13	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4950	1.01	20230711	9450	-47.09	20220712	4170	19.90	20220823	0.89	N	064520	500	64 억	266452	N	N	N	00	N
110	20230712	120527	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4995	-5	5	-0.10	78366180	15696	32.88	5010	5050	4980	6500	3500	5000	4992.75	2.08	0	-2962	5180	5090	5020	4930	4860	5055	4895	64	1500	500	3300	5	1	12803301	640	-8.24	1.04	12	0.12	-606.00	4789.00	9240	20230407	-45.94	4170	20220823	19.78	9240	-45.94	20230407	4950	0.91	20230711	9450	-47.14	20220712	4170	19.78	20220823	0.89	N	064520	500	64 억	266452	N	N	N	00	N
111	20230712	110526	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5010	10	2	0.20	53592765	10726	22.47	5010	5050	4980	6500	3500	5000	4996.53	2.08	0	-144	5180	5090	5020	4930	4860	5055	4895	64	1500	500	3300	10	1	12803301	641	-8.27	1.05	12	0.08	-606.00	4789.00	9240	20230407	-45.78	4170	20220823	20.14	9240	-45.78	20230407	4950	1.21	20230711	9450	-46.98	20220712	4170	20.14	20220823	0.89	N	064520	500	64 억	266452	N	N	N	00	N
112	20230712	100529	57	100.00	KOSDAQ		반도체	N	N	N	N	N	4995	-5	5	-0.10	40094690	8027	16.82	5010	5050	4980	6500	3500	5000	4994.98	2.08	0	174	5180	5090	5020	4930	4860	5055	4895	64	1500	500	3300	5	1	12803301	640	-8.24	1.04	12	0.06	-606.00	4789.00	9240	20230407	-45.94	4170	20220823	19.78	9240	-45.94	20230407	4950	0.91	20230711	9450	-47.14	20220712	4170	19.78	20220823	0.89	N	064520	500	64 억	266452	N	N	N	00	N
113	20230712	090527	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5050	50	2	1.00	909150	181	0.38	5010	5050	5010	6500	3500	5000	5022.93	2.08	0	-4	5180	5090	5020	4930	4860	5055	4895	64	1500	500	3300	10	1	12803301	647	-8.33	1.05	12	0.00	-606.00	4789.00	9240	20230407	-45.35	4170	20220823	21.10	9240	-45.35	20230407	4950	2.02	20230711	9450	-46.56	20220712	4170	21.10	20220823	0.89	N	064520	500	64 억	266452	N	N	N	00	N
114	20230711	160519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	0	3	0.00	238759025	47578	52.92	5090	5110	4950	6500	3500	5000	5018.27	2.00	0	10459	5123	5061	5018	4956	4913	5040	4935	64	1500	500	3300	10	1	12803301	640	-8.25	1.04	12	0.37	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4950	1.01	20230711	9450	-47.09	20220711	4170	19.90	20220823	0.75	N	064520	500	64 억	255458	N	N	N	00	N
115	20230711	150520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5020	20	2	0.40	223126905	44454	49.44	5090	5110	4950	6500	3500	5000	5019.28	2.00	0	8493	5123	5061	5018	4956	4913	5040	4935	64	1500	500	3300	10	1	12803301	643	-8.28	1.05	12	0.35	-606.00	4789.00	9240	20230407	-45.67	4170	20220823	20.38	9240	-45.67	20230407	4950	1.41	20230711	9450	-46.88	20220711	4170	20.38	20220823	0.75	N	064520	500	64 억	255458	N	N	N	00	N
116	20230711	140517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5020	20	2	0.40	203314390	40495	45.04	5090	5110	4950	6500	3500	5000	5020.73	2.00	0	7968	5123	5061	5018	4956	4913	5040	4935	64	1500	500	3300	10	1	12803301	643	-8.28	1.05	12	0.32	-606.00	4789.00	9240	20230407	-45.67	4170	20220823	20.38	9240	-45.67	20230407	4950	1.41	20230711	9450	-46.88	20220711	4170	20.38	20220823	0.75	N	064520	500	64 억	255458	N	N	N	00	N
117	20230711	130510	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5040	40	2	0.80	167052160	33235	36.96	5090	5110	4950	6500	3500	5000	5026.39	2.00	0	8205	5123	5061	5018	4956	4913	5040	4935	64	1500	500	3300	10	1	12803301	645	-8.32	1.05	12	0.26	-606.00	4789.00	9240	20230407	-45.45	4170	20220823	20.86	9240	-45.45	20230407	4950	1.82	20230711	9450	-46.67	20220711	4170	20.86	20220823	0.75	N	064520	500	64 억	255458	N	N	N	00	N
118	20230711	120522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	0	3	0.00	145800500	29005	32.26	5090	5110	4950	6500	3500	5000	5026.74	2.00	0	6839	5123	5061	5018	4956	4913	5040	4935	64	1500	500	3300	10	1	12803301	640	-8.25	1.04	12	0.23	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4950	1.01	20230711	9450	-47.09	20220711	4170	19.90	20220823	0.75	N	064520	500	64 억	255458	N	N	N	00	N
119	20230711	110524	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5030	30	2	0.60	107012410	21241	23.62	5090	5110	4950	6500	3500	5000	5038.01	2.00	0	4976	5123	5061	5018	4956	4913	5040	4935	64	1500	500	3300	10	1	12803301	644	-8.30	1.05	12	0.17	-606.00	4789.00	9240	20230407	-45.56	4170	20220823	20.62	9240	-45.56	20230407	4950	1.62	20230711	9450	-46.77	20220711	4170	20.62	20220823	0.75	N	064520	500	64 억	255458	N	N	N	00	N
120	20230711	100522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5050	50	2	1.00	72532990	14363	15.97	5090	5110	4950	6500	3500	5000	5049.99	2.00	0	2994	5123	5061	5018	4956	4913	5040	4935	64	1500	500	3300	10	1	12803301	647	-8.33	1.05	12	0.11	-606.00	4789.00	9240	20230407	-45.35	4170	20220823	21.10	9240	-45.35	20230407	4950	2.02	20230711	9450	-46.56	20220711	4170	21.10	20220823	0.75	N	064520	500	64 억	255458	N	N	N	00	N
121	20230711	090522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5100	100	2	2.00	8530400	1672	1.86	5090	5110	5040	6500	3500	5000	5101.91	2.00	0	-535	5123	5061	5018	4956	4913	5040	4935	64	1500	500	3300	10	1	12803301	653	-8.42	1.06	12	0.01	-606.00	4789.00	9240	20230407	-44.81	4170	20220823	22.30	9240	-44.81	20230407	4975	2.51	20230710	9450	-46.03	20220711	4170	22.30	20220823	0.75	N	064520	500	64 억	255458	N	N	N	00	N
122	20230710	160519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	0	3	0.00	449206625	89712	39.72	5050	5080	4975	6500	3500	5000	5007.22	1.72	0	35561	5473	5236	5113	4876	4753	5175	4815	64	1500	500	3300	10	1	12803301	640	-8.25	1.04	12	0.70	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4975	0.50	20230710	9450	-47.09	20220711	4170	19.90	20220823	0.75	N	064520	500	64 억	220471	N	N	N	00	N
123	20230710	150517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	0	3	0.00	438636385	87594	38.78	5050	5080	4975	6500	3500	5000	5007.61	1.72	0	36178	5473	5236	5113	4876	4753	5175	4815	64	1500	500	3300	10	1	12803301	640	-8.25	1.04	12	0.68	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4975	0.50	20230710	9450	-47.09	20220711	4170	19.90	20220823	0.75	N	064520	500	64 억	220471	N	N	N	00	N
124	20230710	140514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	0	3	0.00	395759450	79000	34.98	5050	5080	4990	6500	3500	5000	5009.61	1.72	0	37153	5473	5236	5113	4876	4753	5175	4815	64	1500	500	3300	10	1	12803301	640	-8.25	1.04	12	0.62	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4990	0.20	20230710	9450	-47.09	20220711	4170	19.90	20220823	0.75	N	064520	500	64 억	220471	N	N	N	00	N
125	20230710	130510	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	0	3	0.00	354770855	70795	31.34	5050	5080	4990	6500	3500	5000	5011.24	1.72	0	35609	5473	5236	5113	4876	4753	5175	4815	64	1500	500	3300	10	1	12803301	640	-8.25	1.04	12	0.55	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4990	0.20	20230710	9450	-47.09	20220711	4170	19.90	20220823	0.75	N	064520	500	64 억	220471	N	N	N	00	N
126	20230710	120519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	0	3	0.00	255006260	50871	22.52	5050	5080	4990	6500	3500	5000	5012.80	1.72	0	23396	5473	5236	5113	4876	4753	5175	4815	64	1500	500	3300	10	1	12803301	640	-8.25	1.04	12	0.40	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4990	0.20	20230710	9450	-47.09	20220711	4170	19.90	20220823	0.75	N	064520	500	64 억	220471	N	N	N	00	N
127	20230710	110520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5010	10	2	0.20	161713800	32229	14.27	5050	5080	4990	6500	3500	5000	5017.65	1.72	0	12210	5473	5236	5113	4876	4753	5175	4815	64	1500	500	3300	10	1	12803301	641	-8.27	1.05	12	0.25	-606.00	4789.00	9240	20230407	-45.78	4170	20220823	20.14	9240	-45.78	20230407	4990	0.40	20230710	9450	-46.98	20220711	4170	20.14	20220823	0.75	N	064520	500	64 억	220471	N	N	N	00	N
128	20230710	100520	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5040	40	2	0.80	86975950	17317	7.67	5050	5080	5000	6500	3500	5000	5022.58	1.72	0	9242	5473	5236	5113	4876	4753	5175	4815	64	1500	500	3300	10	1	12803301	645	-8.32	1.05	12	0.14	-606.00	4789.00	9240	20230407	-45.45	4170	20220823	20.86	9240	-45.45	20230407	4990	1.00	20230707	9450	-46.67	20220711	4170	20.86	20220823	0.75	N	064520	500	64 억	220471	N	N	N	00	N
129	20230710	090514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5050	50	2	1.00	2128720	422	0.19	5050	5050	5030	6500	3500	5000	5044.36	1.72	0	-124	5473	5236	5113	4876	4753	5175	4815	64	1500	500	3300	10	1	12803301	647	-8.33	1.05	12	0.00	-606.00	4789.00	9240	20230407	-45.35	4170	20220823	21.10	9240	-45.35	20230407	4990	1.20	20230707	9450	-46.56	20220711	4170	21.10	20220823	0.75	N	064520	500	64 억	220471	N	N	N	00	N
130	20230707	160512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	-320	5	-6.02	1140094590	225073	512.16	5290	5350	4990	6910	3730	5320	5065.44	1.45	0	35176	5440	5380	5290	5230	5140	5335	5185	64	1590	500	3510	10	1	12803301	640	-8.25	1.04	12	1.76	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4990	0.20	20230707	9450	-47.09	20220707	4170	19.90	20220823	0.71	N	064520	500	64 억	185927	N	N	N	00	N
131	20230707	150514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5000	-320	5	-6.02	1063450405	209754	477.30	5290	5350	4990	6910	3730	5320	5069.99	1.45	0	33462	5440	5380	5290	5230	5140	5335	5185	64	1590	500	3510	10	1	12803301	640	-8.25	1.04	12	1.64	-606.00	4789.00	9240	20230407	-45.89	4170	20220823	19.90	9240	-45.89	20230407	4990	0.20	20230707	9450	-47.09	20220707	4170	19.90	20220823	0.71	N	064520	500	64 억	185927	N	N	N	00	N
132	20230707	140522	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5050	-270	5	-5.08	763988790	150154	341.68	5290	5350	5000	6910	3730	5320	5088.03	1.45	0	22793	5440	5380	5290	5230	5140	5335	5185	64	1590	500	3510	10	1	12803301	647	-8.33	1.05	12	1.17	-606.00	4789.00	9240	20230407	-45.35	4170	20220823	21.10	9240	-45.35	20230407	5000	1.00	20230707	9450	-46.56	20220707	4170	21.10	20220823	0.71	N	064520	500	64 억	185927	N	N	N	00	N
133	20230707	130518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5110	-210	5	-3.95	272339020	52543	119.56	5290	5350	5090	6910	3730	5320	5183.16	1.45	0	251	5440	5380	5290	5230	5140	5335	5185	64	1590	500	3510	10	1	12803301	654	-8.43	1.07	12	0.41	-606.00	4789.00	9240	20230407	-44.70	4170	20220823	22.54	9240	-44.70	20230407	5050	1.19	20230630	9450	-45.93	20220707	4170	22.54	20220823	0.71	N	064520	500	64 억	185927	N	N	N	00	N
134	20230707	120518	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5190	-130	5	-2.44	146307630	28007	63.73	5290	5350	5160	6910	3730	5320	5223.97	1.45	0	-3360	5440	5380	5290	5230	5140	5335	5185	64	1590	500	3510	10	1	12803301	664	-8.56	1.08	12	0.22	-606.00	4789.00	9240	20230407	-43.83	4170	20220823	24.46	9240	-43.83	20230407	5050	2.77	20230630	9450	-45.08	20220707	4170	24.46	20220823	0.71	N	064520	500	64 억	185927	N	N	N	00	N
135	20230707	110519	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5290	-30	5	-0.56	44415910	8419	19.16	5290	5350	5230	6910	3730	5320	5275.68	1.45	0	-3642	5440	5380	5290	5230	5140	5335	5185	64	1590	500	3510	10	1	12803301	677	-8.73	1.10	12	0.07	-606.00	4789.00	9240	20230407	-42.75	4170	20220823	26.86	9240	-42.75	20230407	5050	4.75	20230630	9450	-44.02	20220707	4170	26.86	20220823	0.71	N	064520	500	64 억	185927	N	N	N	00	N
136	20230707	100514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5330	10	2	0.19	14131240	2664	6.06	5290	5350	5290	6910	3730	5320	5304.52	1.45	0	-824	5440	5380	5290	5230	5140	5335	5185	64	1590	500	3510	10	1	12803301	682	-8.80	1.11	12	0.02	-606.00	4789.00	9240	20230407	-42.32	4170	20220823	27.82	9240	-42.32	20230407	5050	5.54	20230630	9450	-43.60	20220707	4170	27.82	20220823	0.71	N	064520	500	64 억	185927	N	N	N	00	N
137	20230707	090512	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5350	30	2	0.56	3180100	599	1.36	5290	5350	5290	6910	3730	5320	5309.02	1.45	0	-86	5440	5380	5290	5230	5140	5335	5185	64	1590	500	3510	10	1	12803301	685	-8.83	1.12	12	0.00	-606.00	4789.00	9240	20230407	-42.10	4170	20220823	28.30	9240	-42.10	20230407	5050	5.94	20230630	9450	-43.39	20220707	4170	28.30	20220823	0.71	N	064520	500	64 억	185927	N	N	N	00	N
138	20230706	160514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5320	-10	5	-0.19	227520250	43279	40.04	5330	5350	5200	6920	3740	5330	5256.91	1.44	0	1486	5576	5452	5356	5232	5136	5405	5185	64	1590	500	3510	10	1	12803301	681	-8.78	1.11	12	0.34	-606.00	4789.00	9240	20230407	-42.42	4170	20220823	27.58	9240	-42.42	20230407	5050	5.35	20230630	9450	-43.70	20220706	4170	27.58	20220823	0.68	N	064520	500	64 억	184441	N	N	N	00	N
139	20230706	150514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5260	-70	5	-1.31	209935830	39956	36.96	5330	5350	5200	6920	3740	5330	5254.18	1.44	0	1758	5576	5452	5356	5232	5136	5405	5185	64	1590	500	3510	10	1	12803301	673	-8.68	1.10	12	0.31	-606.00	4789.00	9240	20230407	-43.07	4170	20220823	26.14	9240	-43.07	20230407	5050	4.16	20230630	9450	-44.34	20220706	4170	26.14	20220823	0.68	N	064520	500	64 억	184441	N	N	N	00	N
140	20230706	140515	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5300	-30	5	-0.56	173425720	32990	30.52	5330	5350	5200	6920	3740	5330	5256.92	1.44	0	882	5576	5452	5356	5232	5136	5405	5185	64	1590	500	3510	10	1	12803301	679	-8.75	1.11	12	0.26	-606.00	4789.00	9240	20230407	-42.64	4170	20220823	27.10	9240	-42.64	20230407	5050	4.95	20230630	9450	-43.92	20220706	4170	27.10	20220823	0.68	N	064520	500	64 억	184441	N	N	N	00	N
141	20230706	130514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5280	-50	5	-0.94	142087340	27013	24.99	5330	5350	5200	6920	3740	5330	5259.96	1.44	0	303	5576	5452	5356	5232	5136	5405	5185	64	1590	500	3510	10	1	12803301	676	-8.71	1.10	12	0.21	-606.00	4789.00	9240	20230407	-42.86	4170	20220823	26.62	9240	-42.86	20230407	5050	4.55	20230630	9450	-44.13	20220706	4170	26.62	20220823	0.68	N	064520	500	64 억	184441	N	N	N	00	N
142	20230706	120513	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5310	-20	5	-0.38	118624700	22567	20.88	5330	5350	5200	6920	3740	5330	5256.56	1.44	0	1441	5576	5452	5356	5232	5136	5405	5185	64	1590	500	3510	10	1	12803301	680	-8.76	1.11	12	0.18	-606.00	4789.00	9240	20230407	-42.53	4170	20220823	27.34	9240	-42.53	20230407	5050	5.15	20230630	9450	-43.81	20220706	4170	27.34	20220823	0.68	N	064520	500	64 억	184441	N	N	N	00	N
143	20230706	110517	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5300	-30	5	-0.56	100428990	19151	17.72	5330	5350	5200	6920	3740	5330	5244.06	1.44	0	2887	5576	5452	5356	5232	5136	5405	5185	64	1590	500	3510	10	1	12803301	679	-8.75	1.11	12	0.15	-606.00	4789.00	9240	20230407	-42.64	4170	20220823	27.10	9240	-42.64	20230407	5050	4.95	20230630	9450	-43.92	20220706	4170	27.10	20220823	0.68	N	064520	500	64 억	184441	N	N	N	00	N
144	20230706	100513	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5250	-80	5	-1.50	67344440	12885	11.92	5330	5330	5200	6920	3740	5330	5226.58	1.44	0	1610	5576	5452	5356	5232	5136	5405	5185	64	1590	500	3510	10	1	12803301	672	-8.66	1.10	12	0.10	-606.00	4789.00	9240	20230407	-43.18	4170	20220823	25.90	9240	-43.18	20230407	5050	3.96	20230630	9450	-44.44	20220706	4170	25.90	20220823	0.68	N	064520	500	64 억	184441	N	N	N	00	N
145	20230706	090514	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5200	-130	5	-2.44	9558440	1825	1.69	5330	5330	5200	6920	3740	5330	5237.50	1.44	0	226	5576	5452	5356	5232	5136	5405	5185	64	1590	500	3510	10	1	12803301	666	-8.58	1.09	12	0.01	-606.00	4789.00	9240	20230407	-43.72	4170	20220823	24.70	9240	-43.72	20230407	5050	2.97	20230630	9450	-44.97	20220706	4170	24.70	20220823	0.68	N	064520	500	64 억	184441	N	N	N	00	N
146	20230705	160511	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5330	-200	5	-3.62	574608930	107962	192.48	5450	5480	5260	7180	3880	5530	5322.30	1.29	0	19550	5756	5642	5536	5422	5316	5590	5370	64	1650	500	3640	10	1	12803301	682	-8.80	1.11	12	0.84	-606.00	4789.00	9240	20230407	-42.32	4170	20220823	27.82	9240	-42.32	20230407	5050	5.54	20230630	9450	-43.60	20220705	4170	27.82	20220823	0.65	N	064520	500	64 억	164886	N	N	N	00	N
147	20230705	150510	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5300	-230	5	-4.16	561726700	105540	188.17	5450	5480	5260	7180	3880	5530	5322.40	1.29	0	20869	5756	5642	5536	5422	5316	5590	5370	64	1650	500	3640	10	1	12803301	679	-8.75	1.11	12	0.82	-606.00	4789.00	9240	20230407	-42.64	4170	20220823	27.10	9240	-42.64	20230407	5050	4.95	20230630	9450	-43.92	20220705	4170	27.10	20220823	0.65	N	064520	500	64 억	164886	N	N	N	00	N
148	20230705	140505	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5390	-140	5	-2.53	508309060	95440	170.16	5450	5480	5280	7180	3880	5530	5325.95	1.29	0	23323	5756	5642	5536	5422	5316	5590	5370	64	1650	500	3640	10	1	12803301	690	-8.89	1.13	12	0.75	-606.00	4789.00	9240	20230407	-41.67	4170	20220823	29.26	9240	-41.67	20230407	5050	6.73	20230630	9450	-42.96	20220705	4170	29.26	20220823	0.65	N	064520	500	64 억	164886	N	N	N	00	N
149	20230705	130505	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5390	-140	5	-2.53	346689980	64930	115.76	5450	5480	5280	7180	3880	5530	5339.43	1.29	0	9134	5756	5642	5536	5422	5316	5590	5370	64	1650	500	3640	10	1	12803301	690	-8.89	1.13	12	0.51	-606.00	4789.00	9240	20230407	-41.67	4170	20220823	29.26	9240	-41.67	20230407	5050	6.73	20230630	9450	-42.96	20220705	4170	29.26	20220823	0.65	N	064520	500	64 억	164886	N	N	N	00	N
150	20230705	120505	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5340	-190	5	-3.44	317067530	59395	105.89	5450	5480	5280	7180	3880	5530	5338.27	1.29	0	8951	5756	5642	5536	5422	5316	5590	5370	64	1650	500	3640	10	1	12803301	684	-8.81	1.12	12	0.46	-606.00	4789.00	9240	20230407	-42.21	4170	20220823	28.06	9240	-42.21	20230407	5050	5.74	20230630	9450	-43.49	20220705	4170	28.06	20220823	0.65	N	064520	500	64 억	164886	N	N	N	00	N
151	20230705	110510	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5370	-160	5	-2.89	205689710	38386	68.44	5450	5480	5300	7180	3880	5530	5358.44	1.29	0	2454	5756	5642	5536	5422	5316	5590	5370	64	1650	500	3640	10	1	12803301	688	-8.86	1.12	12	0.30	-606.00	4789.00	9240	20230407	-41.88	4170	20220823	28.78	9240	-41.88	20230407	5050	6.34	20230630	9450	-43.17	20220705	4170	28.78	20220823	0.65	N	064520	500	64 억	164886	N	N	N	00	N
152	20230705	100507	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5350	-180	5	-3.25	183609780	34261	61.08	5450	5480	5300	7180	3880	5530	5359.13	1.29	0	1409	5756	5642	5536	5422	5316	5590	5370	64	1650	500	3640	10	1	12803301	685	-8.83	1.12	12	0.27	-606.00	4789.00	9240	20230407	-42.10	4170	20220823	28.30	9240	-42.10	20230407	5050	5.94	20230630	9450	-43.39	20220705	4170	28.30	20220823	0.65	N	064520	500	64 억	164886	N	N	N	00	N
153	20230705	090506	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5390	-140	5	-2.53	19433420	3588	6.40	5450	5450	5350	7180	3880	5530	5416.10	1.29	0	-1420	5756	5642	5536	5422	5316	5590	5370	64	1650	500	3640	10	1	12803301	690	-8.89	1.13	12	0.03	-606.00	4789.00	9240	20230407	-41.67	4170	20220823	29.26	9240	-41.67	20230407	5050	6.73	20230630	9450	-42.96	20220705	4170	29.26	20220823	0.65	N	064520	500	64 억	164886	N	N	N	00	N
154	20230704	160505	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5530	-40	5	-0.72	296511680	53897	125.17	5560	5650	5430	7240	3900	5570	5501.45	1.37	0	-8760	5690	5630	5510	5450	5330	5660	5480	64	1670	500	3670	10	1	12803301	708	-9.13	1.15	12	0.42	-606.00	4789.00	9240	20230407	-40.15	4170	20220823	32.61	9240	-40.15	20230407	5050	9.50	20230630	9450	-41.48	20220704	4170	32.61	20220823	0.65	N	064520	500	64 억	175577	N	N	N	00	N
155	20230704	150459	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5460	-110	5	-1.97	268381840	48789	113.31	5560	5650	5430	7240	3900	5570	5500.87	1.37	0	-6122	5690	5630	5510	5450	5330	5660	5480	64	1670	500	3670	10	1	12803301	699	-9.01	1.14	12	0.38	-606.00	4789.00	9240	20230407	-40.91	4170	20220823	30.94	9240	-40.91	20230407	5050	8.12	20230630	9450	-42.22	20220704	4170	30.94	20220823	0.65	N	064520	500	64 억	175577	N	N	N	00	N
156	20230704	140504	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5560	-10	5	-0.18	188106260	34085	79.16	5560	5650	5470	7240	3900	5570	5518.74	1.37	0	-5672	5690	5630	5510	5450	5330	5660	5480	64	1670	500	3670	10	1	12803301	712	-9.17	1.16	12	0.27	-606.00	4789.00	9240	20230407	-39.83	4170	20220823	33.33	9240	-39.83	20230407	5050	10.10	20230630	9450	-41.16	20220704	4170	33.33	20220823	0.65	N	064520	500	64 억	175577	N	N	N	00	N
157	20230704	130456	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5520	-50	5	-0.90	160120780	29044	67.45	5560	5650	5470	7240	3900	5570	5513.04	1.37	0	-5008	5690	5630	5510	5450	5330	5660	5480	64	1670	500	3670	10	1	12803301	707	-9.11	1.15	12	0.23	-606.00	4789.00	9240	20230407	-40.26	4170	20220823	32.37	9240	-40.26	20230407	5050	9.31	20230630	9450	-41.59	20220704	4170	32.37	20220823	0.65	N	064520	500	64 억	175577	N	N	N	00	N
158	20230704	120501	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5520	-50	5	-0.90	143578930	26028	60.45	5560	5650	5470	7240	3900	5570	5516.33	1.37	0	-3621	5690	5630	5510	5450	5330	5660	5480	64	1670	500	3670	10	1	12803301	707	-9.11	1.15	12	0.20	-606.00	4789.00	9240	20230407	-40.26	4170	20220823	32.37	9240	-40.26	20230407	5050	9.31	20230630	9450	-41.59	20220704	4170	32.37	20220823	0.65	N	064520	500	64 억	175577	N	N	N	00	N
159	20230704	110457	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5490	-80	5	-1.44	116919430	21171	49.17	5560	5650	5490	7240	3900	5570	5522.62	1.37	0	-3526	5690	5630	5510	5450	5330	5660	5480	64	1670	500	3670	10	1	12803301	703	-9.06	1.15	12	0.17	-606.00	4789.00	9240	20230407	-40.58	4170	20220823	31.65	9240	-40.58	20230407	5050	8.71	20230630	9450	-41.90	20220704	4170	31.65	20220823	0.65	N	064520	500	64 억	175577	N	N	N	00	N
160	20230704	100456	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5570	0	3	0.00	80063710	14478	33.62	5560	5650	5500	7240	3900	5570	5530.03	1.37	0	-3259	5690	5630	5510	5450	5330	5660	5480	64	1670	500	3670	10	1	12803301	713	-9.19	1.16	12	0.11	-606.00	4789.00	9240	20230407	-39.72	4170	20220823	33.57	9240	-39.72	20230407	5050	10.30	20230630	9450	-41.06	20220704	4170	33.57	20220823	0.65	N	064520	500	64 억	175577	N	N	N	00	N
161	20230704	090456	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5650	80	2	1.44	923200	165	0.38	5560	5650	5520	7240	3900	5570	5595.15	1.37	0	-24	5690	5630	5510	5450	5330	5660	5480	64	1670	500	3670	10	1	12803301	723	-9.32	1.18	12	0.00	-606.00	4789.00	9240	20230407	-38.85	4170	20220823	35.49	9240	-38.85	20230407	5050	11.88	20230630	9450	-40.21	20220704	4170	35.49	20220823	0.65	N	064520	500	64 억	175577	N	N	N	00	N
162	20230703	160449	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5570	120	2	2.20	236364030	42969	43.23	5430	5570	5390	7080	3820	5450	5500.77	1.33	0	6088	5716	5582	5316	5182	4916	5650	5250	64	1630	500	3590	10	1	12788705	712	-9.19	1.16	12	0.34	-606.00	4789.00	9240	20230407	-39.72	4170	20220823	33.57	9240	-39.72	20230407	5050	10.30	20230630	9450	-41.06	20220704	4170	33.57	20220823	0.68	N	064520	500	63 억	169489	N	N	N	00	N
163	20230703	150454	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5540	90	2	1.65	215414110	39192	39.43	5430	5560	5390	7080	3820	5450	5496.38	1.33	0	4884	5716	5582	5316	5182	4916	5650	5250	64	1630	500	3590	10	1	12788705	708	-9.14	1.16	12	0.31	-606.00	4789.00	9240	20230407	-40.04	4170	20220823	32.85	9240	-40.04	20230407	5050	9.70	20230630	9450	-41.38	20220704	4170	32.85	20220823	0.68	N	064520	500	63 억	169489	N	N	N	00	N
164	20230703	140453	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5530	80	2	1.47	169985510	30999	31.19	5430	5560	5390	7080	3820	5450	5483.58	1.33	0	3377	5716	5582	5316	5182	4916	5650	5250	64	1630	500	3590	10	1	12788705	707	-9.13	1.15	12	0.24	-606.00	4789.00	9240	20230407	-40.15	4170	20220823	32.61	9240	-40.15	20230407	5050	9.50	20230630	9450	-41.48	20220704	4170	32.61	20220823	0.68	N	064520	500	63 억	169489	N	N	N	00	N
165	20230703	130452	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5510	60	2	1.10	129128270	23613	23.76	5430	5560	5390	7080	3820	5450	5468.52	1.33	0	3298	5716	5582	5316	5182	4916	5650	5250	64	1630	500	3590	10	1	12788705	705	-9.09	1.15	12	0.18	-606.00	4789.00	9240	20230407	-40.37	4170	20220823	32.13	9240	-40.37	20230407	5050	9.11	20230630	9450	-41.69	20220704	4170	32.13	20220823	0.68	N	064520	500	63 억	169489	N	N	N	00	N
166	20230703	120456	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5510	60	2	1.10	121925740	22307	22.44	5430	5560	5390	7080	3820	5450	5465.81	1.33	0	3348	5716	5582	5316	5182	4916	5650	5250	64	1630	500	3590	10	1	12788705	705	-9.09	1.15	12	0.17	-606.00	4789.00	9240	20230407	-40.37	4170	20220823	32.13	9240	-40.37	20230407	5050	9.11	20230630	9450	-41.69	20220704	4170	32.13	20220823	0.68	N	064520	500	63 억	169489	N	N	N	00	N
167	20230703	110452	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5550	100	2	1.83	111971400	20500	20.62	5430	5560	5390	7080	3820	5450	5462.02	1.33	0	3028	5716	5582	5316	5182	4916	5650	5250	64	1630	500	3590	10	1	12788705	710	-9.16	1.16	12	0.16	-606.00	4789.00	9240	20230407	-39.94	4170	20220823	33.09	9240	-39.94	20230407	5050	9.90	20230630	9450	-41.27	20220704	4170	33.09	20220823	0.68	N	064520	500	63 억	169489	N	N	N	00	N
168	20230703	100445	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5520	70	2	1.28	71335170	13127	13.21	5430	5560	5390	7080	3820	5450	5434.23	1.33	0	1958	5716	5582	5316	5182	4916	5650	5250	64	1630	500	3590	10	1	12788705	706	-9.11	1.15	12	0.10	-606.00	4789.00	9240	20230407	-40.26	4170	20220823	32.37	9240	-40.26	20230407	5050	9.31	20230630	9450	-41.59	20220704	4170	32.37	20220823	0.68	N	064520	500	63 억	169489	N	N	N	00	N
169	20230703	090448	57	100.00	KOSDAQ		반도체	N	N	N	N	N	5400	-50	5	-0.92	11981760	2214	2.23	5430	5430	5390	7080	3820	5450	5411.82	1.33	0	60	5716	5582	5316	5182	4916	5650	5250	64	1630	500	3590	10	1	12788705	691	-8.91	1.13	12	0.02	-606.00	4789.00	9240	20230407	-41.56	4170	20220823	29.50	9240	-41.56	20230407	5050	6.93	20230630	9450	-42.86	20220704	4170	29.50	20220823	0.68	N	064520	500	63 억	169489	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History