KissMeData/177350/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

70 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	investmentCareful	shortOverheated
2	20230731	160901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4725	265	2	5.94	755378695	162334	104.18	4460	4725	4460	5790	3125	4460	4652.87	0.88	0	21550	4593	4526	4428	4361	4263	4560	4395	66	1332	500	3120	5	1	13160394	622	-4.83	1.82	12	1.23	-979.00	2602.00	8400	20221228	-43.75	4100	20230316	15.24	8310	-43.14	20230125	4100	15.24	20230316	8400	-43.75	20221228	4100	15.24	20230316	3.10	N	177350	500	65 억	116150	N	N	N	N
3	20230731	150902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4675	215	2	4.82	651759170	140319	90.05	4460	4715	4460	5790	3125	4460	4644.84	0.88	0	14254	4593	4526	4428	4361	4263	4560	4395	66	1332	500	3120	5	1	13160394	615	-4.78	1.80	12	1.07	-979.00	2602.00	8400	20221228	-44.35	4100	20230316	14.02	8310	-43.74	20230125	4100	14.02	20230316	8400	-44.35	20221228	4100	14.02	20230316	3.10	N	177350	500	65 억	116150	N	N	N	N
4	20230731	140906	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4680	220	2	4.93	616014265	132683	85.15	4460	4715	4460	5790	3125	4460	4642.75	0.88	0	14262	4593	4526	4428	4361	4263	4560	4395	66	1332	500	3120	5	1	13160394	616	-4.78	1.80	12	1.01	-979.00	2602.00	8400	20221228	-44.29	4100	20230316	14.15	8310	-43.68	20230125	4100	14.15	20230316	8400	-44.29	20221228	4100	14.15	20230316	3.10	N	177350	500	65 억	116150	N	N	N	N
5	20230731	130905	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4680	220	2	4.93	558896410	120469	77.31	4460	4715	4460	5790	3125	4460	4639.34	0.88	0	14777	4593	4526	4428	4361	4263	4560	4395	66	1332	500	3120	5	1	13160394	616	-4.78	1.80	12	0.92	-979.00	2602.00	8400	20221228	-44.29	4100	20230316	14.15	8310	-43.68	20230125	4100	14.15	20230316	8400	-44.29	20221228	4100	14.15	20230316	3.10	N	177350	500	65 억	116150	N	N	N	N
6	20230731	120913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4660	200	2	4.48	484222120	104439	67.02	4460	4715	4460	5790	3125	4460	4636.41	0.88	0	11530	4593	4526	4428	4361	4263	4560	4395	66	1332	500	3120	5	1	13160394	613	-4.76	1.79	12	0.79	-979.00	2602.00	8400	20221228	-44.52	4100	20230316	13.66	8310	-43.92	20230125	4100	13.66	20230316	8400	-44.52	20221228	4100	13.66	20230316	3.10	N	177350	500	65 억	116150	N	N	N	N
7	20230731	110916	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4650	190	2	4.26	436482950	94168	60.43	4460	4715	4460	5790	3125	4460	4635.15	0.88	0	7331	4593	4526	4428	4361	4263	4560	4395	66	1332	500	3120	5	1	13160394	612	-4.75	1.79	12	0.72	-979.00	2602.00	8400	20221228	-44.64	4100	20230316	13.41	8310	-44.04	20230125	4100	13.41	20230316	8400	-44.64	20221228	4100	13.41	20230316	3.10	N	177350	500	65 억	116150	N	N	N	N
8	20230731	100913	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4695	235	2	5.27	296357090	64227	41.22	4460	4715	4460	5790	3125	4460	4614.22	0.88	0	9239	4593	4526	4428	4361	4263	4560	4395	66	1332	500	3120	5	1	13160394	618	-4.80	1.80	12	0.49	-979.00	2602.00	8400	20221228	-44.11	4100	20230316	14.51	8310	-43.50	20230125	4100	14.51	20230316	8400	-44.11	20221228	4100	14.51	20230316	3.10	N	177350	500	65 억	116150	N	N	N	N
9	20230731	090902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4460	0	3	0.00	3871280	868	0.56	4460	4460	4460	5790	3125	4460	4460.00	0.88	0	-100	4593	4526	4428	4361	4263	4560	4395	66	1332	500	3120	5	1	13160394	587	-4.56	1.71	12	0.01	-979.00	2602.00	8400	20221228	-46.90	4100	20230316	8.78	8310	-46.33	20230125	4100	8.78	20230316	8400	-46.90	20221228	4100	8.78	20230316	3.10	N	177350	500	65 억	116150	N	N	N	N
10	20230728	160904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4460	65	2	1.48	680751735	154422	58.37	4330	4495	4330	5710	3080	4395	4408.35	0.78	0	14049	4758	4576	4463	4281	4168	4520	4225	66	1315	500	3070	5	1	13160394	587	-4.56	1.71	12	1.17	-979.00	2602.00	8400	20221228	-46.90	4100	20230316	8.78	8310	-46.33	20230125	4100	8.78	20230316	8400	-46.90	20221228	4100	8.78	20230316	3.26	N	177350	500	65 억	102101	N	N	N	N
11	20230728	150903	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4465	70	2	1.59	656373580	148954	56.30	4330	4495	4330	5710	3080	4395	4406.55	0.78	0	14121	4758	4576	4463	4281	4168	4520	4225	66	1315	500	3070	5	1	13160394	588	-4.56	1.72	12	1.13	-979.00	2602.00	8400	20221228	-46.85	4100	20230316	8.90	8310	-46.27	20230125	4100	8.90	20230316	8400	-46.85	20221228	4100	8.90	20230316	3.26	N	177350	500	65 억	102101	N	N	N	N
12	20230728	140901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4465	70	2	1.59	619259465	140640	53.16	4330	4495	4330	5710	3080	4395	4403.15	0.78	0	16687	4758	4576	4463	4281	4168	4520	4225	66	1315	500	3070	5	1	13160394	588	-4.56	1.72	12	1.07	-979.00	2602.00	8400	20221228	-46.85	4100	20230316	8.90	8310	-46.27	20230125	4100	8.90	20230316	8400	-46.85	20221228	4100	8.90	20230316	3.26	N	177350	500	65 억	102101	N	N	N	N
13	20230728	130904	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4435	40	2	0.91	582130860	132301	50.01	4330	4495	4330	5710	3080	4395	4400.05	0.78	0	15578	4758	4576	4463	4281	4168	4520	4225	66	1315	500	3070	5	1	13160394	584	-4.53	1.70	12	1.01	-979.00	2602.00	8400	20221228	-47.20	4100	20230316	8.17	8310	-46.63	20230125	4100	8.17	20230316	8400	-47.20	20221228	4100	8.17	20230316	3.26	N	177350	500	65 억	102101	N	N	N	N
14	20230728	120902	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4455	60	2	1.37	520002210	118341	44.73	4330	4495	4330	5710	3080	4395	4394.10	0.78	0	15312	4758	4576	4463	4281	4168	4520	4225	66	1315	500	3070	5	1	13160394	586	-4.55	1.71	12	0.90	-979.00	2602.00	8400	20221228	-46.96	4100	20230316	8.66	8310	-46.39	20230125	4100	8.66	20230316	8400	-46.96	20221228	4100	8.66	20230316	3.26	N	177350	500	65 억	102101	N	N	N	N
15	20230728	110909	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4440	45	2	1.02	455599840	103875	39.26	4330	4495	4330	5710	3080	4395	4386.04	0.78	0	16053	4758	4576	4463	4281	4168	4520	4225	66	1315	500	3070	5	1	13160394	584	-4.54	1.71	12	0.79	-979.00	2602.00	8400	20221228	-47.14	4100	20230316	8.29	8310	-46.57	20230125	4100	8.29	20230316	8400	-47.14	20221228	4100	8.29	20230316	3.26	N	177350	500	65 억	102101	N	N	N	N
16	20230728	100859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4350	-45	5	-1.02	364245715	83164	31.44	4330	4495	4330	5710	3080	4395	4379.85	0.78	0	14585	4758	4576	4463	4281	4168	4520	4225	66	1315	500	3070	5	1	13160394	572	-4.44	1.67	12	0.63	-979.00	2602.00	8400	20221228	-48.21	4100	20230316	6.10	8310	-47.65	20230125	4100	6.10	20230316	8400	-48.21	20221228	4100	6.10	20230316	3.26	N	177350	500	65 억	102101	N	N	N	N
17	20230728	090907	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4435	40	2	0.91	68408585	15679	5.93	4330	4435	4330	5710	3080	4395	4363.07	0.78	0	4816	4758	4576	4463	4281	4168	4520	4225	66	1315	500	3070	5	1	13160394	584	-4.53	1.70	12	0.12	-979.00	2602.00	8400	20221228	-47.20	4100	20230316	8.17	8310	-46.63	20230125	4100	8.17	20230316	8400	-47.20	20221228	4100	8.17	20230316	3.26	N	177350	500	65 억	102101	N	N	N	N
18	20230727	160901	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4395	-100	5	-2.22	1186663715	263254	59.35	4495	4645	4350	5840	3150	4495	4507.84	1.01	39925	-34660	4978	4736	4558	4316	4138	4647	4227	66	1345	500	3140	5	1	13160394	578	-4.49	1.69	12	2.00	-979.00	2602.00	8400	20221228	-47.68	4100	20230316	7.20	8310	-47.11	20230125	4100	7.20	20230316	8400	-47.68	20221228	4100	7.20	20230316	3.32	N	177350	500	65 억	132555	N	N	N	N
19	20230727	150900	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4395	-100	5	-2.22	1123336815	248778	56.08	4495	4645	4375	5840	3150	4495	4515.42	1.01	39925	-33464	4978	4736	4558	4316	4138	4647	4227	66	1345	500	3140	5	1	13160394	578	-4.49	1.69	12	1.89	-979.00	2602.00	8400	20221228	-47.68	4100	20230316	7.20	8310	-47.11	20230125	4100	7.20	20230316	8400	-47.68	20221228	4100	7.20	20230316	3.32	N	177350	500	65 억	132555	N	N	N	N
20	20230727	140856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4495	0	3	0.00	856772105	188688	42.54	4495	4645	4470	5840	3150	4495	4540.68	1.01	39925	-7552	4978	4736	4558	4316	4138	4647	4227	66	1345	500	3140	5	1	13160394	592	-4.59	1.73	12	1.43	-979.00	2602.00	8400	20221228	-46.49	4100	20230316	9.63	8310	-45.91	20230125	4100	9.63	20230316	8400	-46.49	20221228	4100	9.63	20230316	3.32	N	177350	500	65 억	132555	N	N	N	N
21	20230727	130856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4490	-5	5	-0.11	645602950	141614	31.92	4495	4645	4470	5840	3150	4495	4558.89	1.01	39925	-6495	4978	4736	4558	4316	4138	4647	4227	66	1345	500	3140	5	1	13160394	591	-4.59	1.73	12	1.08	-979.00	2602.00	8400	20221228	-46.55	4100	20230316	9.51	8310	-45.97	20230125	4100	9.51	20230316	8400	-46.55	20221228	4100	9.51	20230316	3.32	N	177350	500	65 억	132555	N	N	N	N
22	20230727	120857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4520	25	2	0.56	536489090	117316	26.45	4495	4645	4495	5840	3150	4495	4573.03	1.01	39925	-1043	4978	4736	4558	4316	4138	4647	4227	66	1345	500	3140	5	1	13160394	595	-4.62	1.74	12	0.89	-979.00	2602.00	8400	20221228	-46.19	4100	20230316	10.24	8310	-45.61	20230125	4100	10.24	20230316	8400	-46.19	20221228	4100	10.24	20230316	3.32	N	177350	500	65 억	132555	N	N	N	N
23	20230727	110859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4590	95	2	2.11	394405445	86056	19.40	4495	4645	4495	5840	3150	4495	4583.13	1.01	39925	9756	4978	4736	4558	4316	4138	4647	4227	66	1345	500	3140	5	1	13160394	604	-4.69	1.76	12	0.65	-979.00	2602.00	8400	20221228	-45.36	4100	20230316	11.95	8310	-44.77	20230125	4100	11.95	20230316	8400	-45.36	20221228	4100	11.95	20230316	3.32	N	177350	500	65 억	132555	N	N	N	N
24	20230727	100857	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4580	85	2	1.89	252453740	55123	12.43	4495	4630	4495	5840	3150	4495	4579.83	1.01	39925	369	4978	4736	4558	4316	4138	4647	4227	66	1345	500	3140	5	1	13160394	603	-4.68	1.76	12	0.42	-979.00	2602.00	8400	20221228	-45.48	4100	20230316	11.71	8310	-44.89	20230125	4100	11.71	20230316	8400	-45.48	20221228	4100	11.71	20230316	3.32	N	177350	500	65 억	132555	N	N	N	N
25	20230727	090854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4605	110	2	2.45	58909910	12946	2.92	4495	4610	4495	5840	3150	4495	4550.43	1.01	39925	4473	4978	4736	4558	4316	4138	4647	4227	66	1345	500	3140	5	1	13160394	606	-4.70	1.77	12	0.10	-979.00	2602.00	8400	20221228	-45.18	4100	20230316	12.32	8310	-44.58	20230125	4100	12.32	20230316	8400	-45.18	20221228	4100	12.32	20230316	3.32	N	177350	500	65 억	132555	N	N	N	N
26	20230726	160854	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4495	-250	5	-5.27	1998191440	442735	176.18	4800	4800	4380	6160	3325	4745	4513.30	0.70	0	41669	5111	4927	4836	4652	4561	4882	4607	66	1417	500	3320	5	1	13160394	592	-4.59	1.73	12	3.36	-979.00	2602.00	8400	20221228	-46.49	4100	20230316	9.63	8310	-45.91	20230125	4100	9.63	20230316	8400	-46.49	20221228	4100	9.63	20230316	3.61	N	177350	500	65 억	92630	N	N	N	N
27	20230726	150859	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4470	-275	5	-5.80	1975639920	437704	174.18	4800	4800	4380	6160	3325	4745	4513.64	0.70	0	40014	5111	4927	4836	4652	4561	4882	4607	66	1417	500	3320	5	1	13160394	588	-4.57	1.72	12	3.33	-979.00	2602.00	8400	20221228	-46.79	4100	20230316	9.02	8310	-46.21	20230125	4100	9.02	20230316	8400	-46.79	20221228	4100	9.02	20230316	3.61	N	177350	500	65 억	92630	N	N	N	N
28	20230726	140852	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4435	-310	5	-6.53	1862101500	412432	164.12	4800	4800	4380	6160	3325	4745	4514.93	0.70	0	39203	5111	4927	4836	4652	4561	4882	4607	66	1417	500	3320	5	1	13160394	584	-4.53	1.70	12	3.13	-979.00	2602.00	8400	20221228	-47.20	4100	20230316	8.17	8310	-46.63	20230125	4100	8.17	20230316	8400	-47.20	20221228	4100	8.17	20230316	3.61	N	177350	500	65 억	92630	N	N	N	N
29	20230726	130850	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4465	-280	5	-5.90	1644337025	363340	144.59	4800	4800	4420	6160	3325	4745	4525.61	0.70	0	38681	5111	4927	4836	4652	4561	4882	4607	66	1417	500	3320	5	1	13160394	588	-4.56	1.72	12	2.76	-979.00	2602.00	8400	20221228	-46.85	4100	20230316	8.90	8310	-46.27	20230125	4100	8.90	20230316	8400	-46.85	20221228	4100	8.90	20230316	3.61	N	177350	500	65 억	92630	N	N	N	N
30	20230726	120853	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4485	-260	5	-5.48	1407302830	310143	123.42	4800	4800	4440	6160	3325	4745	4537.59	0.70	0	50060	5111	4927	4836	4652	4561	4882	4607	66	1417	500	3320	5	1	13160394	590	-4.58	1.72	12	2.36	-979.00	2602.00	8400	20221228	-46.61	4100	20230316	9.39	8310	-46.03	20230125	4100	9.39	20230316	8400	-46.61	20221228	4100	9.39	20230316	3.61	N	177350	500	65 억	92630	N	N	N	N
31	20230726	110848	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4490	-255	5	-5.37	1290476170	284361	113.16	4800	4800	4440	6160	3325	4745	4538.16	0.70	0	55034	5111	4927	4836	4652	4561	4882	4607	66	1417	500	3320	5	1	13160394	591	-4.59	1.73	12	2.16	-979.00	2602.00	8400	20221228	-46.55	4100	20230316	9.51	8310	-45.97	20230125	4100	9.51	20230316	8400	-46.55	20221228	4100	9.51	20230316	3.61	N	177350	500	65 억	92630	N	N	N	N
32	20230726	100856	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4515	-230	5	-4.85	933571440	204882	81.53	4800	4800	4440	6160	3325	4745	4556.63	0.70	0	44612	5111	4927	4836	4652	4561	4882	4607	66	1417	500	3320	5	1	13160394	594	-4.61	1.74	12	1.56	-979.00	2602.00	8400	20221228	-46.25	4100	20230316	10.12	8310	-45.67	20230125	4100	10.12	20230316	8400	-46.25	20221228	4100	10.12	20230316	3.61	N	177350	500	65 억	92630	N	N	N	N
33	20230726	090849	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4590	-155	5	-3.27	178222900	38276	15.23	4800	4800	4560	6160	3325	4745	4656.25	0.70	0	4874	5111	4927	4836	4652	4561	4882	4607	66	1417	500	3320	5	1	13160394	604	-4.69	1.76	12	0.29	-979.00	2602.00	8400	20221228	-45.36	4100	20230316	11.95	8310	-44.77	20230125	4100	11.95	20230316	8400	-45.36	20221228	4100	11.95	20230316	3.61	N	177350	500	65 억	92630	N	N	N	N
34	20230725	160847	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4745	-140	5	-2.87	1207073775	248171	57.40	4875	5020	4745	6350	3420	4885	4864.08	0.83	0	-17499	5428	5156	4928	4656	4428	5042	4542	66	1465	500	3410	5	1	13160394	624	-4.85	1.82	12	1.89	-979.00	2602.00	8400	20221228	-43.51	4100	20230316	15.73	8310	-42.90	20230125	4100	15.73	20230316	8400	-43.51	20221228	4100	15.73	20230316	3.61	N	177350	500	65 억	108827	N	N	N	N
35	20230725	150837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4775	-110	5	-2.25	1038335170	212675	49.19	4875	5020	4770	6350	3420	4885	4882.26	0.83	0	-18501	5428	5156	4928	4656	4428	5042	4542	66	1465	500	3410	5	1	13160394	628	-4.88	1.84	12	1.62	-979.00	2602.00	8400	20221228	-43.15	4100	20230316	16.46	8310	-42.54	20230125	4100	16.46	20230316	8400	-43.15	20221228	4100	16.46	20230316	3.61	N	177350	500	65 억	108827	N	N	N	N
36	20230725	140837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4910	25	2	0.51	799087085	163137	37.73	4875	5020	4790	6350	3420	4885	4898.26	0.83	0	-10856	5428	5156	4928	4656	4428	5042	4542	66	1465	500	3410	5	1	13160394	646	-5.02	1.89	12	1.24	-979.00	2602.00	8400	20221228	-41.55	4100	20230316	19.76	8310	-40.91	20230125	4100	19.76	20230316	8400	-41.55	20221228	4100	19.76	20230316	3.61	N	177350	500	65 억	108827	N	N	N	N
37	20230725	130846	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4955	70	2	1.43	644844380	131844	30.49	4875	5020	4790	6350	3420	4885	4890.96	0.83	0	4676	5428	5156	4928	4656	4428	5042	4542	66	1465	500	3410	5	1	13160394	652	-5.06	1.90	12	1.00	-979.00	2602.00	8400	20221228	-41.01	4100	20230316	20.85	8310	-40.37	20230125	4100	20.85	20230316	8400	-41.01	20221228	4100	20.85	20230316	3.61	N	177350	500	65 억	108827	N	N	N	N
38	20230725	120845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4895	10	2	0.20	547805025	112106	25.93	4875	5020	4790	6350	3420	4885	4886.49	0.83	0	5223	5428	5156	4928	4656	4428	5042	4542	66	1465	500	3410	5	1	13160394	644	-5.00	1.88	12	0.85	-979.00	2602.00	8400	20221228	-41.73	4100	20230316	19.39	8310	-41.10	20230125	4100	19.39	20230316	8400	-41.73	20221228	4100	19.39	20230316	3.61	N	177350	500	65 억	108827	N	N	N	N
39	20230725	110843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4835	-50	5	-1.02	473012640	96696	22.36	4875	5020	4790	6350	3420	4885	4891.75	0.83	0	809	5428	5156	4928	4656	4428	5042	4542	66	1465	500	3410	5	1	13160394	636	-4.94	1.86	12	0.73	-979.00	2602.00	8400	20221228	-42.44	4100	20230316	17.93	8310	-41.82	20230125	4100	17.93	20230316	8400	-42.44	20221228	4100	17.93	20230316	3.61	N	177350	500	65 억	108827	N	N	N	N
40	20230725	100842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4925	40	2	0.82	263739655	54003	12.49	4875	5020	4790	6350	3420	4885	4883.80	0.83	0	1774	5428	5156	4928	4656	4428	5042	4542	66	1465	500	3410	5	1	13160394	648	-5.03	1.89	12	0.41	-979.00	2602.00	8400	20221228	-41.37	4100	20230316	20.12	8310	-40.73	20230125	4100	20.12	20230316	8400	-41.37	20221228	4100	20.12	20230316	3.61	N	177350	500	65 억	108827	N	N	N	N
41	20230725	090843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4820	-65	5	-1.33	78183285	16213	3.75	4875	4875	4790	6350	3420	4885	4822.26	0.83	0	3816	5428	5156	4928	4656	4428	5042	4542	66	1465	500	3410	5	1	13160394	634	-4.92	1.85	12	0.12	-979.00	2602.00	8400	20221228	-42.62	4100	20230316	17.56	8310	-42.00	20230125	4100	17.56	20230316	8400	-42.62	20221228	4100	17.56	20230316	3.61	N	177350	500	65 억	108827	N	N	N	N
42	20230724	160844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4885	-265	5	-5.15	2129338035	431483	216.91	5200	5200	4700	6690	3610	5150	4935.03	0.84	0	-1690	5416	5282	5216	5082	5016	5250	5050	66	1540	500	3600	5	1	13160394	643	-4.99	1.88	12	3.28	-979.00	2602.00	8400	20221228	-41.85	4100	20230316	19.15	8310	-41.22	20230125	4100	19.15	20230316	8400	-41.85	20221228	4100	19.15	20230316	4.06	N	177350	500	65 억	110269	N	N	N	N
43	20230724	150841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4915	-235	5	-4.56	2064600905	418268	210.26	5200	5200	4700	6690	3610	5150	4936.07	0.84	0	-1643	5416	5282	5216	5082	5016	5250	5050	66	1540	500	3600	5	1	13160394	647	-5.02	1.89	12	3.18	-979.00	2602.00	8400	20221228	-41.49	4100	20230316	19.88	8310	-40.85	20230125	4100	19.88	20230316	8400	-41.49	20221228	4100	19.88	20230316	4.06	N	177350	500	65 억	110269	N	N	N	N
44	20230724	140838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4885	-265	5	-5.15	1937593755	392425	197.27	5200	5200	4700	6690	3610	5150	4937.49	0.84	0	3848	5416	5282	5216	5082	5016	5250	5050	66	1540	500	3600	5	1	13160394	643	-4.99	1.88	12	2.98	-979.00	2602.00	8400	20221228	-41.85	4100	20230316	19.15	8310	-41.22	20230125	4100	19.15	20230316	8400	-41.85	20221228	4100	19.15	20230316	4.06	N	177350	500	65 억	110269	N	N	N	N
45	20230724	130839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4805	-345	5	-6.70	1818184950	368052	185.02	5200	5200	4700	6690	3610	5150	4940.02	0.84	0	11204	5416	5282	5216	5082	5016	5250	5050	66	1540	500	3600	5	1	13160394	632	-4.91	1.85	12	2.80	-979.00	2602.00	8400	20221228	-42.80	4100	20230316	17.20	8310	-42.18	20230125	4100	17.20	20230316	8400	-42.80	20221228	4100	17.20	20230316	4.06	N	177350	500	65 억	110269	N	N	N	N
46	20230724	120841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4915	-235	5	-4.56	1227142840	245731	123.53	5200	5200	4915	6690	3610	5150	4993.85	0.84	0	-1459	5416	5282	5216	5082	5016	5250	5050	66	1540	500	3600	5	1	13160394	647	-5.02	1.89	12	1.87	-979.00	2602.00	8400	20221228	-41.49	4100	20230316	19.88	8310	-40.85	20230125	4100	19.88	20230316	8400	-41.49	20221228	4100	19.88	20230316	4.06	N	177350	500	65 억	110269	N	N	N	N
47	20230724	110844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	4970	-180	5	-3.50	832755205	166103	83.50	5200	5200	4955	6690	3610	5150	5013.49	0.84	0	1467	5416	5282	5216	5082	5016	5250	5050	66	1540	500	3600	5	1	13160394	654	-5.08	1.91	12	1.26	-979.00	2602.00	8400	20221228	-40.83	4100	20230316	21.22	8310	-40.19	20230125	4100	21.22	20230316	8400	-40.83	20221228	4100	21.22	20230316	4.06	N	177350	500	65 억	110269	N	N	N	N
48	20230724	100835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	-150	5	-2.91	574552645	114362	57.49	5200	5200	4955	6690	3610	5150	5023.98	0.84	0	-661	5416	5282	5216	5082	5016	5250	5050	66	1540	500	3600	10	1	13160394	658	-5.11	1.92	12	0.87	-979.00	2602.00	8400	20221228	-40.48	4100	20230316	21.95	8310	-39.83	20230125	4100	21.95	20230316	8400	-40.48	20221228	4100	21.95	20230316	4.06	N	177350	500	65 억	110269	N	N	N	N
49	20230724	090841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5000	-150	5	-2.91	176790250	34783	17.49	5200	5200	5000	6690	3610	5150	5082.66	0.84	0	-6378	5416	5282	5216	5082	5016	5250	5050	66	1540	500	3600	10	1	13160394	658	-5.11	1.92	12	0.26	-979.00	2602.00	8400	20221228	-40.48	4100	20230316	21.95	8310	-39.83	20230125	4100	21.95	20230316	8400	-40.48	20221228	4100	21.95	20230316	4.06	N	177350	500	65 억	110269	N	N	N	N
50	20230721	160831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-250	5	-4.63	1036848040	197529	28.64	5300	5350	5150	7020	3780	5400	5249.24	0.95	0	-14739	5866	5632	5416	5182	4966	5525	5075	66	1620	500	3780	10	1	13160394	678	-5.26	1.98	12	1.50	-979.00	2602.00	8400	20221228	-38.69	4100	20230316	25.61	8310	-38.03	20230125	4100	25.61	20230316	8400	-38.69	20221228	4100	25.61	20230316	4.23	N	177350	500	65 억	125490	N	N	N	N
51	20230721	150834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	-200	5	-3.70	829017930	157393	22.82	5300	5350	5200	7020	3780	5400	5267.18	0.95	0	-14125	5866	5632	5416	5182	4966	5525	5075	66	1620	500	3780	10	1	13160394	684	-5.31	2.00	12	1.20	-979.00	2602.00	8400	20221228	-38.10	4100	20230316	26.83	8310	-37.42	20230125	4100	26.83	20230316	8400	-38.10	20221228	4100	26.83	20230316	4.23	N	177350	500	65 억	125490	N	N	N	N
52	20230721	140832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5260	-140	5	-2.59	654050370	123908	17.96	5300	5350	5220	7020	3780	5400	5278.52	0.95	0	-6702	5866	5632	5416	5182	4966	5525	5075	66	1620	500	3780	10	1	13160394	692	-5.37	2.02	12	0.94	-979.00	2602.00	8400	20221228	-37.38	4100	20230316	28.29	8310	-36.70	20230125	4100	28.29	20230316	8400	-37.38	20221228	4100	28.29	20230316	4.23	N	177350	500	65 억	125490	N	N	N	N
53	20230721	130834	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	-160	5	-2.96	587719880	111271	16.13	5300	5350	5220	7020	3780	5400	5281.88	0.95	0	-3283	5866	5632	5416	5182	4966	5525	5075	66	1620	500	3780	10	1	13160394	690	-5.35	2.01	12	0.85	-979.00	2602.00	8400	20221228	-37.62	4100	20230316	27.80	8310	-36.94	20230125	4100	27.80	20230316	8400	-37.62	20221228	4100	27.80	20230316	4.23	N	177350	500	65 억	125490	N	N	N	N
54	20230721	120844	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	-170	5	-3.15	528631560	100007	14.50	5300	5350	5230	7020	3780	5400	5285.95	0.95	0	-1639	5866	5632	5416	5182	4966	5525	5075	66	1620	500	3780	10	1	13160394	688	-5.34	2.01	12	0.76	-979.00	2602.00	8400	20221228	-37.74	4100	20230316	27.56	8310	-37.06	20230125	4100	27.56	20230316	8400	-37.74	20221228	4100	27.56	20230316	4.23	N	177350	500	65 억	125490	N	N	N	N
55	20230721	110840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5280	-120	5	-2.22	371627600	70139	10.17	5300	5350	5270	7020	3780	5400	5298.44	0.95	0	3555	5866	5632	5416	5182	4966	5525	5075	66	1620	500	3780	10	1	13160394	695	-5.39	2.03	12	0.53	-979.00	2602.00	8400	20221228	-37.14	4100	20230316	28.78	8310	-36.46	20230125	4100	28.78	20230316	8400	-37.14	20221228	4100	28.78	20230316	4.23	N	177350	500	65 억	125490	N	N	N	N
56	20230721	100839	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5310	-90	5	-1.67	254161020	47895	6.94	5300	5350	5280	7020	3780	5400	5306.63	0.95	0	4539	5866	5632	5416	5182	4966	5525	5075	66	1620	500	3780	10	1	13160394	699	-5.42	2.04	12	0.36	-979.00	2602.00	8400	20221228	-36.79	4100	20230316	29.51	8310	-36.10	20230125	4100	29.51	20230316	8400	-36.79	20221228	4100	29.51	20230316	4.23	N	177350	500	65 억	125490	N	N	N	N
57	20230721	090838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	-70	5	-1.30	51833640	9783	1.42	5300	5350	5280	7020	3780	5400	5298.34	0.95	0	2839	5866	5632	5416	5182	4966	5525	5075	66	1620	500	3780	10	1	13160394	701	-5.44	2.05	12	0.07	-979.00	2602.00	8400	20221228	-36.55	4100	20230316	30.00	8310	-35.86	20230125	4100	30.00	20230316	8400	-36.55	20221228	4100	30.00	20230316	4.23	N	177350	500	65 억	125490	N	N	N	N
58	20230720	160829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	0	3	0.00	3708037070	681595	199.52	5410	5650	5200	7020	3780	5400	5440.24	0.83	0	17046	5626	5512	5356	5242	5086	5570	5300	66	1620	500	3780	10	1	13160394	711	-5.52	2.08	12	5.18	-979.00	2602.00	8400	20221228	-35.71	4100	20230316	31.71	8310	-35.02	20230125	4100	31.71	20230316	8400	-35.71	20221228	4100	31.71	20230316	4.27	N	177350	500	65 억	109710	N	N	N	N
59	20230720	150831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	10	2	0.19	3534545240	649593	190.16	5410	5650	5200	7020	3780	5400	5441.17	0.83	0	14753	5626	5512	5356	5242	5086	5570	5300	66	1620	500	3780	10	1	13160394	712	-5.53	2.08	12	4.94	-979.00	2602.00	8400	20221228	-35.60	4100	20230316	31.95	8310	-34.90	20230125	4100	31.95	20230316	8400	-35.60	20221228	4100	31.95	20230316	4.27	N	177350	500	65 억	109710	N	N	N	N
60	20230720	140829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5440	40	2	0.74	3102459030	569419	166.69	5410	5650	5200	7020	3780	5400	5448.46	0.83	0	11529	5626	5512	5356	5242	5086	5570	5300	66	1620	500	3780	10	1	13160394	716	-5.56	2.09	12	4.33	-979.00	2602.00	8400	20221228	-35.24	4100	20230316	32.68	8310	-34.54	20230125	4100	32.68	20230316	8400	-35.24	20221228	4100	32.68	20230316	4.27	N	177350	500	65 억	109710	N	N	N	N
61	20230720	130829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5280	-120	5	-2.22	2544596710	464409	135.95	5410	5650	5240	7020	3780	5400	5479.21	0.83	0	1934	5626	5512	5356	5242	5086	5570	5300	66	1620	500	3780	10	1	13160394	695	-5.39	2.03	12	3.53	-979.00	2602.00	8400	20221228	-37.14	4100	20230316	28.78	8310	-36.46	20230125	4100	28.78	20230316	8400	-37.14	20221228	4100	28.78	20230316	4.27	N	177350	500	65 억	109710	N	N	N	N
62	20230720	120835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	-60	5	-1.11	2272539410	412803	120.84	5410	5650	5330	7020	3780	5400	5505.14	0.83	0	1395	5626	5512	5356	5242	5086	5570	5300	66	1620	500	3780	10	1	13160394	703	-5.45	2.05	12	3.14	-979.00	2602.00	8400	20221228	-36.43	4100	20230316	30.24	8310	-35.74	20230125	4100	30.24	20230316	8400	-36.43	20221228	4100	30.24	20230316	4.27	N	177350	500	65 억	109710	N	N	N	N
63	20230720	110833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5420	20	2	0.37	2059483470	373172	109.24	5410	5650	5410	7020	3780	5400	5518.86	0.83	0	6958	5626	5512	5356	5242	5086	5570	5300	66	1620	500	3780	10	1	13160394	713	-5.54	2.08	12	2.84	-979.00	2602.00	8400	20221228	-35.48	4100	20230316	32.20	8310	-34.78	20230125	4100	32.20	20230316	8400	-35.48	20221228	4100	32.20	20230316	4.27	N	177350	500	65 억	109710	N	N	N	N
64	20230720	100824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5460	60	2	1.11	1779623750	321859	94.22	5410	5650	5410	7020	3780	5400	5529.20	0.83	0	11202	5626	5512	5356	5242	5086	5570	5300	66	1620	500	3780	10	1	13160394	719	-5.58	2.10	12	2.45	-979.00	2602.00	8400	20221228	-35.00	4100	20230316	33.17	8310	-34.30	20230125	4100	33.17	20230316	8400	-35.00	20221228	4100	33.17	20230316	4.27	N	177350	500	65 억	109710	N	N	N	N
65	20230720	090825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5520	120	2	2.22	521238810	94338	27.62	5410	5620	5410	7020	3780	5400	5525.23	0.83	0	17512	5626	5512	5356	5242	5086	5570	5300	66	1620	500	3780	10	1	13160394	726	-5.64	2.12	12	0.72	-979.00	2602.00	8400	20221228	-34.29	4100	20230316	34.63	8310	-33.57	20230125	4100	34.63	20230316	8400	-34.29	20221228	4100	34.63	20230316	4.27	N	177350	500	65 억	109710	N	N	N	N
66	20230719	160840	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	20	2	0.37	1737211540	325860	99.79	5380	5470	5200	6990	3770	5380	5331.16	1.05	0	-27628	5626	5502	5316	5192	5006	5565	5255	66	1610	500	3760	10	1	13160394	711	-5.52	2.08	12	2.48	-979.00	2602.00	8400	20221228	-35.71	4100	20230316	31.71	8310	-35.02	20230125	4100	31.71	20230316	8400	-35.71	20221228	4100	31.71	20230316	4.24	N	177350	500	65 억	137901	N	N	N	N
67	20230719	150841	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	-20	5	-0.37	1546989960	290602	88.99	5380	5470	5200	6990	3770	5380	5323.40	1.05	0	-28019	5626	5502	5316	5192	5006	5565	5255	66	1610	500	3760	10	1	13160394	705	-5.47	2.06	12	2.21	-979.00	2602.00	8400	20221228	-36.19	4100	20230316	30.73	8310	-35.50	20230125	4100	30.73	20230316	8400	-36.19	20221228	4100	30.73	20230316	4.24	N	177350	500	65 억	137901	N	N	N	N
68	20230719	140842	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5390	10	2	0.19	1339205250	251872	77.13	5380	5470	5200	6990	3770	5380	5317.01	1.05	0	-23468	5626	5502	5316	5192	5006	5565	5255	66	1610	500	3760	10	1	13160394	709	-5.51	2.07	12	1.91	-979.00	2602.00	8400	20221228	-35.83	4100	20230316	31.46	8310	-35.14	20230125	4100	31.46	20230316	8400	-35.83	20221228	4100	31.46	20230316	4.24	N	177350	500	65 억	137901	N	N	N	N
69	20230719	130832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5280	-100	5	-1.86	1140617000	214584	65.71	5380	5470	5200	6990	3770	5380	5315.48	1.05	0	-29664	5626	5502	5316	5192	5006	5565	5255	66	1610	500	3760	10	1	13160394	695	-5.39	2.03	12	1.63	-979.00	2602.00	8400	20221228	-37.14	4100	20230316	28.78	8310	-36.46	20230125	4100	28.78	20230316	8400	-37.14	20221228	4100	28.78	20230316	4.24	N	177350	500	65 억	137901	N	N	N	N
70	20230719	120845	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5300	-80	5	-1.49	1033207310	194270	59.49	5380	5470	5200	6990	3770	5380	5318.41	1.05	0	-23503	5626	5502	5316	5192	5006	5565	5255	66	1610	500	3760	10	1	13160394	698	-5.41	2.04	12	1.48	-979.00	2602.00	8400	20221228	-36.90	4100	20230316	29.27	8310	-36.22	20230125	4100	29.27	20230316	8400	-36.90	20221228	4100	29.27	20230316	4.24	N	177350	500	65 억	137901	N	N	N	N
71	20230719	110843	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5280	-100	5	-1.86	879964800	165441	50.66	5380	5470	5200	6990	3770	5380	5318.90	1.05	0	-26232	5626	5502	5316	5192	5006	5565	5255	66	1610	500	3760	10	1	13160394	695	-5.39	2.03	12	1.26	-979.00	2602.00	8400	20221228	-37.14	4100	20230316	28.78	8310	-36.46	20230125	4100	28.78	20230316	8400	-37.14	20221228	4100	28.78	20230316	4.24	N	177350	500	65 억	137901	N	N	N	N
72	20230719	100836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	-140	5	-2.60	661851600	123746	37.90	5380	5470	5220	6990	3770	5380	5348.47	1.05	0	-24198	5626	5502	5316	5192	5006	5565	5255	66	1610	500	3760	10	1	13160394	690	-5.35	2.01	12	0.94	-979.00	2602.00	8400	20221228	-37.62	4100	20230316	27.80	8310	-36.94	20230125	4100	27.80	20230316	8400	-37.62	20221228	4100	27.80	20230316	4.24	N	177350	500	65 억	137901	N	N	N	N
73	20230719	090836	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5420	40	2	0.74	222524970	41108	12.59	5380	5470	5380	6990	3770	5380	5413.18	1.05	0	818	5626	5502	5316	5192	5006	5565	5255	66	1610	500	3760	10	1	13160394	713	-5.54	2.08	12	0.31	-979.00	2602.00	8400	20221228	-35.48	4100	20230316	32.20	8310	-34.78	20230125	4100	32.20	20230316	8400	-35.48	20221228	4100	32.20	20230316	4.24	N	177350	500	65 억	137901	N	N	N	N
74	20230718	160835	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	130	2	2.48	1706887910	322097	222.08	5250	5440	5130	6820	3680	5250	5299.64	0.80	0	28098	5396	5322	5176	5102	4956	5360	5140	66	1570	500	3670	10	1	13160394	708	-5.50	2.07	12	2.45	-979.00	2602.00	8400	20221228	-35.95	4100	20230316	31.22	8310	-35.26	20230125	4100	31.22	20230316	8400	-35.95	20221228	4100	31.22	20230316	4.23	N	177350	500	65 억	105264	N	N	N	N
75	20230718	150833	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	120	2	2.29	1594062810	301112	207.61	5250	5440	5130	6820	3680	5250	5294.32	0.80	0	26305	5396	5322	5176	5102	4956	5360	5140	66	1570	500	3670	10	1	13160394	707	-5.49	2.06	12	2.29	-979.00	2602.00	8400	20221228	-36.07	4100	20230316	30.98	8310	-35.38	20230125	4100	30.98	20230316	8400	-36.07	20221228	4100	30.98	20230316	4.23	N	177350	500	65 억	105264	N	N	N	N
76	20230718	140829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5310	60	2	1.14	833781750	159763	110.15	5250	5340	5130	6820	3680	5250	5218.32	0.80	0	17615	5396	5322	5176	5102	4956	5360	5140	66	1570	500	3670	10	1	13160394	699	-5.42	2.04	12	1.21	-979.00	2602.00	8400	20221228	-36.79	4100	20230316	29.51	8310	-36.10	20230125	4100	29.51	20230316	8400	-36.79	20221228	4100	29.51	20230316	4.23	N	177350	500	65 억	105264	N	N	N	N
77	20230718	130831	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	0	3	0.00	638463330	122823	84.69	5250	5290	5130	6820	3680	5250	5197.06	0.80	0	7369	5396	5322	5176	5102	4956	5360	5140	66	1570	500	3670	10	1	13160394	691	-5.36	2.02	12	0.93	-979.00	2602.00	8400	20221228	-37.50	4100	20230316	28.05	8310	-36.82	20230125	4100	28.05	20230316	8400	-37.50	20221228	4100	28.05	20230316	4.23	N	177350	500	65 억	105264	N	N	N	N
78	20230718	120837	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	-30	5	-0.57	565008430	108748	74.98	5250	5290	5130	6820	3680	5250	5194.17	0.80	0	8209	5396	5322	5176	5102	4956	5360	5140	66	1570	500	3670	10	1	13160394	687	-5.33	2.01	12	0.83	-979.00	2602.00	8400	20221228	-37.86	4100	20230316	27.32	8310	-37.18	20230125	4100	27.32	20230316	8400	-37.86	20221228	4100	27.32	20230316	4.23	N	177350	500	65 억	105264	N	N	N	N
79	20230718	110838	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5140	-110	5	-2.10	446178500	86003	59.30	5250	5250	5130	6820	3680	5250	5185.90	0.80	0	6565	5396	5322	5176	5102	4956	5360	5140	66	1570	500	3670	10	1	13160394	676	-5.25	1.98	12	0.65	-979.00	2602.00	8400	20221228	-38.81	4100	20230316	25.37	8310	-38.15	20230125	4100	25.37	20230316	8400	-38.81	20221228	4100	25.37	20230316	4.23	N	177350	500	65 억	105264	N	N	N	N
80	20230718	100830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	-70	5	-1.33	270676090	51951	35.82	5250	5250	5170	6820	3680	5250	5208.00	0.80	0	-334	5396	5322	5176	5102	4956	5360	5140	66	1570	500	3670	10	1	13160394	682	-5.29	1.99	12	0.39	-979.00	2602.00	8400	20221228	-38.33	4100	20230316	26.34	8310	-37.67	20230125	4100	26.34	20230316	8400	-38.33	20221228	4100	26.34	20230316	4.23	N	177350	500	65 억	105264	N	N	N	N
81	20230718	090829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5240	-10	5	-0.19	51553850	9849	6.79	5250	5250	5200	6820	3680	5250	5228.41	0.80	0	-782	5396	5322	5176	5102	4956	5360	5140	66	1570	500	3670	10	1	13160394	690	-5.35	2.01	12	0.07	-979.00	2602.00	8400	20221228	-37.62	4100	20230316	27.80	8310	-36.94	20230125	4100	27.80	20230316	8400	-37.62	20221228	4100	27.80	20230316	4.23	N	177350	500	65 억	105264	N	N	N	N
82	20230717	160830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	80	2	1.55	740670610	144467	62.53	5170	5250	5030	6720	3620	5170	5122.91	0.73	0	8723	5323	5246	5143	5066	4963	5195	5015	66	1550	500	3610	10	1	13160394	691	-5.36	2.02	12	1.10	-979.00	2602.00	8400	20221228	-37.50	4100	20230316	28.05	8310	-36.82	20230125	4100	28.05	20230316	8400	-37.50	20221228	4100	28.05	20230316	4.45	N	177350	500	65 억	95932	N	N	N	N
83	20230717	150826	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	30	2	0.58	677057890	132318	57.27	5170	5230	5030	6720	3620	5170	5116.90	0.73	0	9206	5323	5246	5143	5066	4963	5195	5015	66	1550	500	3610	10	1	13160394	684	-5.31	2.00	12	1.01	-979.00	2602.00	8400	20221228	-38.10	4100	20230316	26.83	8310	-37.42	20230125	4100	26.83	20230316	8400	-38.10	20221228	4100	26.83	20230316	4.45	N	177350	500	65 억	95932	N	N	N	N
84	20230717	140830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	40	2	0.77	593317690	116241	50.31	5170	5220	5030	6720	3620	5170	5104.20	0.73	0	11004	5323	5246	5143	5066	4963	5195	5015	66	1550	500	3610	10	1	13160394	686	-5.32	2.00	12	0.88	-979.00	2602.00	8400	20221228	-37.98	4100	20230316	27.07	8310	-37.30	20230125	4100	27.07	20230316	8400	-37.98	20221228	4100	27.07	20230316	4.45	N	177350	500	65 억	95932	N	N	N	N
85	20230717	130822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5160	-10	5	-0.19	483215560	94964	41.10	5170	5170	5030	6720	3620	5170	5088.41	0.73	0	8612	5323	5246	5143	5066	4963	5195	5015	66	1550	500	3610	10	1	13160394	679	-5.27	1.98	12	0.72	-979.00	2602.00	8400	20221228	-38.57	4100	20230316	25.85	8310	-37.91	20230125	4100	25.85	20230316	8400	-38.57	20221228	4100	25.85	20230316	4.45	N	177350	500	65 억	95932	N	N	N	N
86	20230717	120832	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-20	5	-0.39	391100440	76984	33.32	5170	5170	5030	6720	3620	5170	5080.28	0.73	0	4166	5323	5246	5143	5066	4963	5195	5015	66	1550	500	3610	10	1	13160394	678	-5.26	1.98	12	0.58	-979.00	2602.00	8400	20221228	-38.69	4100	20230316	25.61	8310	-38.03	20230125	4100	25.61	20230316	8400	-38.69	20221228	4100	25.61	20230316	4.45	N	177350	500	65 억	95932	N	N	N	N
87	20230717	110823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5130	-40	5	-0.77	364037630	71706	31.04	5170	5170	5030	6720	3620	5170	5076.81	0.73	0	4364	5323	5246	5143	5066	4963	5195	5015	66	1550	500	3610	10	1	13160394	675	-5.24	1.97	12	0.54	-979.00	2602.00	8400	20221228	-38.93	4100	20230316	25.12	8310	-38.27	20230125	4100	25.12	20230316	8400	-38.93	20221228	4100	25.12	20230316	4.45	N	177350	500	65 억	95932	N	N	N	N
88	20230717	100822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5130	-40	5	-0.77	309647230	61072	26.43	5170	5170	5030	6720	3620	5170	5070.20	0.73	0	3181	5323	5246	5143	5066	4963	5195	5015	66	1550	500	3610	10	1	13160394	675	-5.24	1.97	12	0.46	-979.00	2602.00	8400	20221228	-38.93	4100	20230316	25.12	8310	-38.27	20230125	4100	25.12	20230316	8400	-38.93	20221228	4100	25.12	20230316	4.45	N	177350	500	65 억	95932	N	N	N	N
89	20230717	090823	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5040	-130	5	-2.51	67648380	13344	5.78	5170	5170	5040	6720	3620	5170	5069.57	0.73	0	-7140	5323	5246	5143	5066	4963	5195	5015	66	1550	500	3610	10	1	13160394	663	-5.15	1.94	12	0.10	-979.00	2602.00	8400	20221228	-40.00	4100	20230316	22.93	8310	-39.35	20230125	4100	22.93	20230316	8400	-40.00	20221228	4100	22.93	20230316	4.45	N	177350	500	65 억	95932	N	N	N	N
90	20230714	160822	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5170	70	2	1.37	1173284850	228888	67.67	5180	5220	5040	6630	3570	5100	5126.03	0.59	0	18789	5373	5236	5163	5026	4953	5200	4990	66	1530	500	3570	10	1	13160394	680	-5.28	1.99	12	1.74	-979.00	2602.00	8400	20221228	-38.45	4100	20230316	26.10	8310	-37.79	20230125	4100	26.10	20230316	8400	-38.45	20221228	4100	26.10	20230316	4.57	N	177350	500	65 억	77143	N	N	N	N
91	20230714	150825	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5190	90	2	1.76	1119909940	218586	64.63	5180	5220	5040	6630	3570	5100	5123.44	0.59	0	18973	5373	5236	5163	5026	4953	5200	4990	66	1530	500	3570	10	1	13160394	683	-5.30	1.99	12	1.66	-979.00	2602.00	8400	20221228	-38.21	4100	20230316	26.59	8310	-37.55	20230125	4100	26.59	20230316	8400	-38.21	20221228	4100	26.59	20230316	4.57	N	177350	500	65 억	77143	N	N	N	N
92	20230714	140830	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5160	60	2	1.18	1033223860	201836	59.67	5180	5220	5040	6630	3570	5100	5119.13	0.59	0	18461	5373	5236	5163	5026	4953	5200	4990	66	1530	500	3570	10	1	13160394	679	-5.27	1.98	12	1.53	-979.00	2602.00	8400	20221228	-38.57	4100	20230316	25.85	8310	-37.91	20230125	4100	25.85	20230316	8400	-38.57	20221228	4100	25.85	20230316	4.57	N	177350	500	65 억	77143	N	N	N	N
93	20230714	130818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	80	2	1.57	927059250	181342	53.61	5180	5220	5040	6630	3570	5100	5112.22	0.59	0	21267	5373	5236	5163	5026	4953	5200	4990	66	1530	500	3570	10	1	13160394	682	-5.29	1.99	12	1.38	-979.00	2602.00	8400	20221228	-38.33	4100	20230316	26.34	8310	-37.67	20230125	4100	26.34	20230316	8400	-38.33	20221228	4100	26.34	20230316	4.57	N	177350	500	65 억	77143	N	N	N	N
94	20230714	120818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5170	70	2	1.37	786114400	154172	45.58	5180	5190	5040	6630	3570	5100	5098.94	0.59	0	25099	5373	5236	5163	5026	4953	5200	4990	66	1530	500	3570	10	1	13160394	680	-5.28	1.99	12	1.17	-979.00	2602.00	8400	20221228	-38.45	4100	20230316	26.10	8310	-37.79	20230125	4100	26.10	20230316	8400	-38.45	20221228	4100	26.10	20230316	4.57	N	177350	500	65 억	77143	N	N	N	N
95	20230714	110828	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	10	2	0.20	715801140	140519	41.55	5180	5190	5040	6630	3570	5100	5093.98	0.59	0	22653	5373	5236	5163	5026	4953	5200	4990	66	1530	500	3570	10	1	13160394	672	-5.22	1.96	12	1.07	-979.00	2602.00	8400	20221228	-39.17	4100	20230316	24.63	8310	-38.51	20230125	4100	24.63	20230316	8400	-39.17	20221228	4100	24.63	20230316	4.57	N	177350	500	65 억	77143	N	N	N	N
96	20230714	100829	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	0	3	0.00	448719620	88475	26.16	5180	5180	5040	6630	3570	5100	5071.69	0.59	0	3041	5373	5236	5163	5026	4953	5200	4990	66	1530	500	3570	10	1	13160394	671	-5.21	1.96	12	0.67	-979.00	2602.00	8400	20221228	-39.29	4100	20230316	24.39	8310	-38.63	20230125	4100	24.39	20230316	8400	-39.29	20221228	4100	24.39	20230316	4.57	N	177350	500	65 억	77143	N	N	N	N
97	20230714	090824	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5060	-40	5	-0.78	90049140	17669	5.22	5180	5180	5060	6630	3570	5100	5096.43	0.59	0	-9568	5373	5236	5163	5026	4953	5200	4990	66	1530	500	3570	10	1	13160394	666	-5.17	1.94	12	0.13	-979.00	2602.00	8400	20221228	-39.76	4100	20230316	23.41	8310	-39.11	20230125	4100	23.41	20230316	8400	-39.76	20221228	4100	23.41	20230316	4.57	N	177350	500	65 억	77143	N	N	N	N
98	20230713	160821	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	-80	5	-1.54	1738535160	335783	76.13	5210	5300	5090	6730	3630	5180	5177.56	0.42	0	21771	5413	5296	5163	5046	4913	5230	4980	66	1550	500	3620	10	1	13160394	671	-5.21	1.96	12	2.55	-979.00	2602.00	8400	20221228	-39.29	4100	20230316	24.39	8310	-38.63	20230125	4100	24.39	20230316	8400	-39.29	20221228	4100	24.39	20230316	4.52	N	177350	500	65 억	55389	N	N	N	N
99	20230713	150816	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	-80	5	-1.54	1679945440	324301	73.52	5210	5300	5090	6730	3630	5180	5180.20	0.42	0	22188	5413	5296	5163	5046	4913	5230	4980	66	1550	500	3620	10	1	13160394	671	-5.21	1.96	12	2.46	-979.00	2602.00	8400	20221228	-39.29	4100	20230316	24.39	8310	-38.63	20230125	4100	24.39	20230316	8400	-39.29	20221228	4100	24.39	20230316	4.52	N	177350	500	65 억	55389	N	N	N	N
100	20230713	140815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5100	-80	5	-1.54	1450421530	279376	63.34	5210	5300	5100	6730	3630	5180	5191.65	0.42	0	26617	5413	5296	5163	5046	4913	5230	4980	66	1550	500	3620	10	1	13160394	671	-5.21	1.96	12	2.12	-979.00	2602.00	8400	20221228	-39.29	4100	20230316	24.39	8310	-38.63	20230125	4100	24.39	20230316	8400	-39.29	20221228	4100	24.39	20230316	4.52	N	177350	500	65 억	55389	N	N	N	N
101	20230713	130819	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5140	-40	5	-0.77	1216954710	233737	52.99	5210	5300	5120	6730	3630	5180	5206.52	0.42	0	26129	5413	5296	5163	5046	4913	5230	4980	66	1550	500	3620	10	1	13160394	676	-5.25	1.98	12	1.78	-979.00	2602.00	8400	20221228	-38.81	4100	20230316	25.37	8310	-38.15	20230125	4100	25.37	20230316	8400	-38.81	20221228	4100	25.37	20230316	4.52	N	177350	500	65 억	55389	N	N	N	N
102	20230713	120815	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	0	3	0.00	957420110	183247	41.54	5210	5300	5150	6730	3630	5180	5224.77	0.42	0	31044	5413	5296	5163	5046	4913	5230	4980	66	1550	500	3620	10	1	13160394	682	-5.29	1.99	12	1.39	-979.00	2602.00	8400	20221228	-38.33	4100	20230316	26.34	8310	-37.67	20230125	4100	26.34	20230316	8400	-38.33	20221228	4100	26.34	20230316	4.52	N	177350	500	65 억	55389	N	N	N	N
103	20230713	110818	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	50	2	0.97	682795820	130253	29.53	5210	5300	5190	6730	3630	5180	5242.10	0.42	0	34419	5413	5296	5163	5046	4913	5230	4980	66	1550	500	3620	10	1	13160394	688	-5.34	2.01	12	0.99	-979.00	2602.00	8400	20221228	-37.74	4100	20230316	27.56	8310	-37.06	20230125	4100	27.56	20230316	8400	-37.74	20221228	4100	27.56	20230316	4.52	N	177350	500	65 억	55389	N	N	N	N
104	20230713	100814	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	90	2	1.74	431095750	82265	18.65	5210	5290	5190	6730	3630	5180	5240.38	0.42	0	16698	5413	5296	5163	5046	4913	5230	4980	66	1550	500	3620	10	1	13160394	694	-5.38	2.03	12	0.63	-979.00	2602.00	8400	20221228	-37.26	4100	20230316	28.54	8310	-36.58	20230125	4100	28.54	20230316	8400	-37.26	20221228	4100	28.54	20230316	4.52	N	177350	500	65 억	55389	N	N	N	N
105	20230713	090806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5200	20	2	0.39	133680080	25478	5.78	5210	5290	5190	6730	3630	5180	5247.05	0.42	0	327	5413	5296	5163	5046	4913	5230	4980	66	1550	500	3620	10	1	13160394	684	-5.31	2.00	12	0.19	-979.00	2602.00	8400	20221228	-38.10	4100	20230316	26.83	8310	-37.42	20230125	4100	26.83	20230316	8400	-38.10	20221228	4100	26.83	20230316	4.52	N	177350	500	65 억	55389	N	N	N	N
106	20230712	160811	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	-200	5	-3.72	2261468140	439765	155.39	5230	5280	5030	6990	3770	5380	5142.34	0.39	0	3806	5566	5472	5396	5302	5226	5435	5265	66	1610	500	3760	10	1	13160394	682	-5.29	1.99	12	3.34	-979.00	2602.00	8400	20221228	-38.33	4100	20230316	26.34	8310	-37.67	20230125	4100	26.34	20230316	8400	-38.33	20221228	4100	26.34	20230316	4.54	N	177350	500	65 억	50915	N	N	N	N
107	20230712	150807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5180	-200	5	-3.72	2201341020	428160	151.29	5230	5280	5030	6990	3770	5380	5141.40	0.39	0	3806	5566	5472	5396	5302	5226	5435	5265	66	1610	500	3760	10	1	13160394	682	-5.29	1.99	12	3.25	-979.00	2602.00	8400	20221228	-38.33	4100	20230316	26.34	8310	-37.67	20230125	4100	26.34	20230316	8400	-38.33	20221228	4100	26.34	20230316	4.54	N	177350	500	65 억	50915	N	N	N	N
108	20230712	140804	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5150	-230	5	-4.28	2083129540	405256	143.19	5230	5280	5030	6990	3770	5380	5140.28	0.39	0	4322	5566	5472	5396	5302	5226	5435	5265	66	1610	500	3760	10	1	13160394	678	-5.26	1.98	12	3.08	-979.00	2602.00	8400	20221228	-38.69	4100	20230316	25.61	8310	-38.03	20230125	4100	25.61	20230316	8400	-38.69	20221228	4100	25.61	20230316	4.54	N	177350	500	65 억	50915	N	N	N	N
109	20230712	130807	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5140	-240	5	-4.46	1777723520	345735	122.16	5230	5280	5030	6990	3770	5380	5141.87	0.39	0	-2008	5566	5472	5396	5302	5226	5435	5265	66	1610	500	3760	10	1	13160394	676	-5.25	1.98	12	2.63	-979.00	2602.00	8400	20221228	-38.81	4100	20230316	25.37	8310	-38.15	20230125	4100	25.37	20230316	8400	-38.81	20221228	4100	25.37	20230316	4.54	N	177350	500	65 억	50915	N	N	N	N
110	20230712	120810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5130	-250	5	-4.65	1637999270	318676	112.60	5230	5280	5030	6990	3770	5380	5140.01	0.39	0	-1841	5566	5472	5396	5302	5226	5435	5265	66	1610	500	3760	10	1	13160394	675	-5.24	1.97	12	2.42	-979.00	2602.00	8400	20221228	-38.93	4100	20230316	25.12	8310	-38.27	20230125	4100	25.12	20230316	8400	-38.93	20221228	4100	25.12	20230316	4.54	N	177350	500	65 억	50915	N	N	N	N
111	20230712	110809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5130	-250	5	-4.65	1544752650	300528	106.19	5230	5280	5030	6990	3770	5380	5140.13	0.39	0	354	5566	5472	5396	5302	5226	5435	5265	66	1610	500	3760	10	1	13160394	675	-5.24	1.97	12	2.28	-979.00	2602.00	8400	20221228	-38.93	4100	20230316	25.12	8310	-38.27	20230125	4100	25.12	20230316	8400	-38.93	20221228	4100	25.12	20230316	4.54	N	177350	500	65 억	50915	N	N	N	N
112	20230712	100809	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5110	-270	5	-5.02	1279865410	248664	87.86	5230	5280	5030	6990	3770	5380	5146.97	0.39	0	87	5566	5472	5396	5302	5226	5435	5265	66	1610	500	3760	10	1	13160394	672	-5.22	1.96	12	1.89	-979.00	2602.00	8400	20221228	-39.17	4100	20230316	24.63	8310	-38.51	20230125	4100	24.63	20230316	8400	-39.17	20221228	4100	24.63	20230316	4.54	N	177350	500	65 억	50915	N	N	N	N
113	20230712	090810	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5190	-190	5	-3.53	562731410	109477	38.68	5230	5280	5030	6990	3770	5380	5140.17	0.39	0	-2922	5566	5472	5396	5302	5226	5435	5265	66	1610	500	3760	10	1	13160394	683	-5.30	1.99	12	0.83	-979.00	2602.00	8400	20221228	-38.21	4100	20230316	26.59	8310	-37.55	20230125	4100	26.59	20230316	8400	-38.21	20221228	4100	26.59	20230316	4.54	N	177350	500	65 억	50915	N	N	N	N
114	20230711	160759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	-100	5	-1.82	1492558750	277610	79.43	5400	5490	5320	7120	3840	5480	5375.69	0.67	0	-36440	5680	5580	5400	5300	5120	5630	5350	66	1640	500	3830	10	1	13160394	708	-5.50	2.07	12	2.11	-979.00	2602.00	8400	20221228	-35.95	4100	20230316	31.22	8310	-35.26	20230125	4100	31.22	20230316	8400	-35.95	20221228	4100	31.22	20230316	4.59	N	177350	500	65 억	88126	N	N	N	N
115	20230711	150756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	-130	5	-2.37	1425131270	265050	75.83	5400	5490	5320	7120	3840	5480	5376.06	0.67	0	-33900	5680	5580	5400	5300	5120	5630	5350	66	1640	500	3830	10	1	13160394	704	-5.46	2.06	12	2.01	-979.00	2602.00	8400	20221228	-36.31	4100	20230316	30.49	8310	-35.62	20230125	4100	30.49	20230316	8400	-36.31	20221228	4100	30.49	20230316	4.59	N	177350	500	65 억	88126	N	N	N	N
116	20230711	140751	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5360	-120	5	-2.19	1166597280	216614	61.97	5400	5490	5320	7120	3840	5480	5384.73	0.67	0	-25301	5680	5580	5400	5300	5120	5630	5350	66	1640	500	3830	10	1	13160394	705	-5.47	2.06	12	1.65	-979.00	2602.00	8400	20221228	-36.19	4100	20230316	30.73	8310	-35.50	20230125	4100	30.73	20230316	8400	-36.19	20221228	4100	30.73	20230316	4.59	N	177350	500	65 억	88126	N	N	N	N
117	20230711	130743	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	-100	5	-1.82	1029891050	191133	54.68	5400	5490	5320	7120	3840	5480	5387.38	0.67	0	-21960	5680	5580	5400	5300	5120	5630	5350	66	1640	500	3830	10	1	13160394	708	-5.50	2.07	12	1.45	-979.00	2602.00	8400	20221228	-35.95	4100	20230316	31.22	8310	-35.26	20230125	4100	31.22	20230316	8400	-35.95	20221228	4100	31.22	20230316	4.59	N	177350	500	65 억	88126	N	N	N	N
118	20230711	120801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5380	-100	5	-1.82	938653980	174170	49.83	5400	5490	5320	7120	3840	5480	5388.25	0.67	0	-18872	5680	5580	5400	5300	5120	5630	5350	66	1640	500	3830	10	1	13160394	708	-5.50	2.07	12	1.32	-979.00	2602.00	8400	20221228	-35.95	4100	20230316	31.22	8310	-35.26	20230125	4100	31.22	20230316	8400	-35.95	20221228	4100	31.22	20230316	4.59	N	177350	500	65 억	88126	N	N	N	N
119	20230711	110806	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5400	-80	5	-1.46	765205620	141885	40.59	5400	5490	5320	7120	3840	5480	5391.90	0.67	0	-19260	5680	5580	5400	5300	5120	5630	5350	66	1640	500	3830	10	1	13160394	711	-5.52	2.08	12	1.08	-979.00	2602.00	8400	20221228	-35.71	4100	20230316	31.71	8310	-35.02	20230125	4100	31.71	20230316	8400	-35.71	20221228	4100	31.71	20230316	4.59	N	177350	500	65 억	88126	N	N	N	N
120	20230711	100803	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	-50	5	-0.91	555950980	103253	29.54	5400	5470	5320	7120	3840	5480	5382.47	0.67	0	-15293	5680	5580	5400	5300	5120	5630	5350	66	1640	500	3830	10	1	13160394	715	-5.55	2.09	12	0.78	-979.00	2602.00	8400	20221228	-35.36	4100	20230316	32.44	8310	-34.66	20230125	4100	32.44	20230316	8400	-35.36	20221228	4100	32.44	20230316	4.59	N	177350	500	65 억	88126	N	N	N	N
121	20230711	090801	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	-50	5	-0.91	153156230	28315	8.10	5400	5470	5380	7120	3840	5480	5403.64	0.67	0	-2659	5680	5580	5400	5300	5120	5630	5350	66	1640	500	3830	10	1	13160394	715	-5.55	2.09	12	0.22	-979.00	2602.00	8400	20221228	-35.36	4100	20230316	32.44	8310	-34.66	20230125	4100	32.44	20230316	8400	-35.36	20221228	4100	32.44	20230316	4.59	N	177350	500	65 억	88126	N	N	N	N
122	20230710	160754	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5480	260	2	4.98	1840804280	344044	95.90	5220	5500	5220	6780	3660	5220	5350.52	0.55	0	15379	5560	5390	5240	5070	4920	5380	5060	66	1560	500	3650	10	1	13160394	721	-5.60	2.11	12	2.61	-979.00	2602.00	8400	20221228	-34.76	4100	20230316	33.66	8310	-34.06	20230125	4100	33.66	20230316	8400	-34.76	20221228	4100	33.66	20230316	4.74	N	177350	500	65 억	72747	N	N	N	N
123	20230710	150756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	110	2	2.11	1310593500	246417	68.69	5220	5450	5220	6780	3660	5220	5319.05	0.55	0	4548	5560	5390	5240	5070	4920	5380	5060	66	1560	500	3650	10	1	13160394	701	-5.44	2.05	12	1.87	-979.00	2602.00	8400	20221228	-36.55	4100	20230316	30.00	8310	-35.86	20230125	4100	30.00	20230316	8400	-36.55	20221228	4100	30.00	20230316	4.74	N	177350	500	65 억	72747	N	N	N	N
124	20230710	140748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5320	100	2	1.92	1137123080	213759	59.58	5220	5450	5220	6780	3660	5220	5320.18	0.55	0	7380	5560	5390	5240	5070	4920	5380	5060	66	1560	500	3650	10	1	13160394	700	-5.43	2.04	12	1.62	-979.00	2602.00	8400	20221228	-36.67	4100	20230316	29.76	8310	-35.98	20230125	4100	29.76	20230316	8400	-36.67	20221228	4100	29.76	20230316	4.74	N	177350	500	65 억	72747	N	N	N	N
125	20230710	130739	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5300	80	2	1.53	1062080860	199601	55.64	5220	5450	5220	6780	3660	5220	5321.60	0.55	0	7298	5560	5390	5240	5070	4920	5380	5060	66	1560	500	3650	10	1	13160394	698	-5.41	2.04	12	1.52	-979.00	2602.00	8400	20221228	-36.90	4100	20230316	29.27	8310	-36.22	20230125	4100	29.27	20230316	8400	-36.90	20221228	4100	29.27	20230316	4.74	N	177350	500	65 억	72747	N	N	N	N
126	20230710	120759	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5340	120	2	2.30	891920130	167392	46.66	5220	5450	5220	6780	3660	5220	5329.07	0.55	0	8717	5560	5390	5240	5070	4920	5380	5060	66	1560	500	3650	10	1	13160394	703	-5.45	2.05	12	1.27	-979.00	2602.00	8400	20221228	-36.43	4100	20230316	30.24	8310	-35.74	20230125	4100	30.24	20230316	8400	-36.43	20221228	4100	30.24	20230316	4.74	N	177350	500	65 억	72747	N	N	N	N
127	20230710	110756	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5320	100	2	1.92	809598780	151972	42.36	5220	5450	5220	6780	3660	5220	5328.09	0.55	0	9365	5560	5390	5240	5070	4920	5380	5060	66	1560	500	3650	10	1	13160394	700	-5.43	2.04	12	1.15	-979.00	2602.00	8400	20221228	-36.67	4100	20230316	29.76	8310	-35.98	20230125	4100	29.76	20230316	8400	-36.67	20221228	4100	29.76	20230316	4.74	N	177350	500	65 억	72747	N	N	N	N
128	20230710	100758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	130	2	2.49	476543980	89983	25.08	5220	5350	5220	6780	3660	5220	5296.90	0.55	0	9177	5560	5390	5240	5070	4920	5380	5060	66	1560	500	3650	10	1	13160394	704	-5.46	2.06	12	0.68	-979.00	2602.00	8400	20221228	-36.31	4100	20230316	30.49	8310	-35.62	20230125	4100	30.49	20230316	8400	-36.31	20221228	4100	30.49	20230316	4.74	N	177350	500	65 억	72747	N	N	N	N
129	20230710	090750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5280	60	2	1.15	114173030	21701	6.05	5220	5350	5220	6780	3660	5220	5263.45	0.55	0	-2311	5560	5390	5240	5070	4920	5380	5060	66	1560	500	3650	10	1	13160394	695	-5.39	2.03	12	0.16	-979.00	2602.00	8400	20221228	-37.14	4100	20230316	28.78	8310	-36.46	20230125	4100	28.78	20230316	8400	-37.14	20221228	4100	28.78	20230316	4.74	N	177350	500	65 억	72747	N	N	N	N
130	20230707	160748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	0	3	0.00	1868278060	356363	62.00	5220	5410	5090	6780	3660	5220	5242.65	0.56	0	986	5833	5526	5303	4996	4773	5415	4885	66	1560	500	3650	10	1	13160394	687	-5.33	2.01	12	2.71	-979.00	2602.00	8400	20221228	-37.86	4100	20230316	27.32	8310	-37.18	20230125	4100	27.32	20230316	8400	-37.86	20221228	4100	27.32	20230316	4.73	N	177350	500	65 억	73996	N	N	N	N
131	20230707	150747	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5210	-10	5	-0.19	1795060680	342379	59.57	5220	5410	5090	6780	3660	5220	5242.91	0.56	0	-299	5833	5526	5303	4996	4773	5415	4885	66	1560	500	3650	10	1	13160394	686	-5.32	2.00	12	2.60	-979.00	2602.00	8400	20221228	-37.98	4100	20230316	27.07	8310	-37.30	20230125	4100	27.07	20230316	8400	-37.98	20221228	4100	27.07	20230316	4.73	N	177350	500	65 억	73996	N	N	N	N
132	20230707	140802	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5280	60	2	1.15	1578340410	300981	52.36	5220	5410	5090	6780	3660	5220	5244.00	0.56	0	-1470	5833	5526	5303	4996	4773	5415	4885	66	1560	500	3650	10	1	13160394	695	-5.39	2.03	12	2.29	-979.00	2602.00	8400	20221228	-37.14	4100	20230316	28.78	8310	-36.46	20230125	4100	28.78	20230316	8400	-37.14	20221228	4100	28.78	20230316	4.73	N	177350	500	65 억	73996	N	N	N	N
133	20230707	130752	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	50	2	0.96	1344714150	256435	44.61	5220	5410	5090	6780	3660	5220	5243.89	0.56	0	-915	5833	5526	5303	4996	4773	5415	4885	66	1560	500	3650	10	1	13160394	694	-5.38	2.03	12	1.95	-979.00	2602.00	8400	20221228	-37.26	4100	20230316	28.54	8310	-36.58	20230125	4100	28.54	20230316	8400	-37.26	20221228	4100	28.54	20230316	4.73	N	177350	500	65 억	73996	N	N	N	N
134	20230707	120757	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	30	2	0.57	1266070250	241557	42.02	5220	5410	5090	6780	3660	5220	5241.30	0.56	0	853	5833	5526	5303	4996	4773	5415	4885	66	1560	500	3650	10	1	13160394	691	-5.36	2.02	12	1.84	-979.00	2602.00	8400	20221228	-37.50	4100	20230316	28.05	8310	-36.82	20230125	4100	28.05	20230316	8400	-37.50	20221228	4100	28.05	20230316	4.73	N	177350	500	65 억	73996	N	N	N	N
135	20230707	110758	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	30	2	0.57	1133097080	216396	37.65	5220	5410	5090	6780	3660	5220	5236.23	0.56	0	1547	5833	5526	5303	4996	4773	5415	4885	66	1560	500	3650	10	1	13160394	691	-5.36	2.02	12	1.64	-979.00	2602.00	8400	20221228	-37.50	4100	20230316	28.05	8310	-36.82	20230125	4100	28.05	20230316	8400	-37.50	20221228	4100	28.05	20230316	4.73	N	177350	500	65 억	73996	N	N	N	N
136	20230707	100748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5250	30	2	0.57	757653510	145966	25.39	5220	5300	5090	6780	3660	5220	5190.59	0.56	0	5385	5833	5526	5303	4996	4773	5415	4885	66	1560	500	3650	10	1	13160394	691	-5.36	2.02	12	1.11	-979.00	2602.00	8400	20221228	-37.50	4100	20230316	28.05	8310	-36.82	20230125	4100	28.05	20230316	8400	-37.50	20221228	4100	28.05	20230316	4.73	N	177350	500	65 억	73996	N	N	N	N
137	20230707	090749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	50	2	0.96	114014260	21965	3.82	5220	5290	5150	6780	3660	5220	5190.53	0.56	0	3681	5833	5526	5303	4996	4773	5415	4885	66	1560	500	3650	10	1	13160394	694	-5.38	2.03	12	0.17	-979.00	2602.00	8400	20221228	-37.26	4100	20230316	28.54	8310	-36.58	20230125	4100	28.54	20230316	8400	-37.26	20221228	4100	28.54	20230316	4.73	N	177350	500	65 억	73996	N	N	N	N
138	20230706	160749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5220	-430	5	-7.61	3022662940	568458	44.82	5610	5610	5080	7340	3960	5650	5317.01	1.14	0	-80624	6056	5852	5606	5402	5156	5955	5505	66	1690	500	3950	10	1	13160394	687	-5.33	2.01	12	4.32	-979.00	2602.00	8400	20221228	-37.86	4100	20230316	27.32	8310	-37.18	20230125	4100	27.32	20230316	8400	-37.86	20221228	4100	27.32	20230316	5.11	N	177350	500	65 억	150568	N	N	N	N
139	20230706	150749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5230	-420	5	-7.43	2766765500	519378	40.95	5610	5610	5080	7340	3960	5650	5326.76	1.14	0	-81073	6056	5852	5606	5402	5156	5955	5505	66	1690	500	3950	10	1	13160394	688	-5.34	2.01	12	3.95	-979.00	2602.00	8400	20221228	-37.74	4100	20230316	27.56	8310	-37.06	20230125	4100	27.56	20230316	8400	-37.74	20221228	4100	27.56	20230316	5.11	N	177350	500	65 억	150568	N	N	N	N
140	20230706	140750	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	-380	5	-6.73	2547482110	477554	37.65	5610	5610	5080	7340	3960	5650	5334.10	1.14	0	-77802	6056	5852	5606	5402	5156	5955	5505	66	1690	500	3950	10	1	13160394	694	-5.38	2.03	12	3.63	-979.00	2602.00	8400	20221228	-37.26	4100	20230316	28.54	8310	-36.58	20230125	4100	28.54	20230316	8400	-37.26	20221228	4100	28.54	20230316	5.11	N	177350	500	65 억	150568	N	N	N	N
141	20230706	130749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	-380	5	-6.73	2315080240	433435	34.18	5610	5610	5080	7340	3960	5650	5340.88	1.14	0	-75008	6056	5852	5606	5402	5156	5955	5505	66	1690	500	3950	10	1	13160394	694	-5.38	2.03	12	3.29	-979.00	2602.00	8400	20221228	-37.26	4100	20230316	28.54	8310	-36.58	20230125	4100	28.54	20230316	8400	-37.26	20221228	4100	28.54	20230316	5.11	N	177350	500	65 억	150568	N	N	N	N
142	20230706	120742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5330	-320	5	-5.66	2035232330	380476	30.00	5610	5610	5080	7340	3960	5650	5348.77	1.14	0	-68867	6056	5852	5606	5402	5156	5955	5505	66	1690	500	3950	10	1	13160394	701	-5.44	2.05	12	2.89	-979.00	2602.00	8400	20221228	-36.55	4100	20230316	30.00	8310	-35.86	20230125	4100	30.00	20230316	8400	-36.55	20221228	4100	30.00	20230316	5.11	N	177350	500	65 억	150568	N	N	N	N
143	20230706	110753	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5350	-300	5	-5.31	1903420410	355761	28.05	5610	5610	5080	7340	3960	5650	5349.85	1.14	0	-68949	6056	5852	5606	5402	5156	5955	5505	66	1690	500	3950	10	1	13160394	704	-5.46	2.06	12	2.70	-979.00	2602.00	8400	20221228	-36.31	4100	20230316	30.49	8310	-35.62	20230125	4100	30.49	20230316	8400	-36.31	20221228	4100	30.49	20230316	5.11	N	177350	500	65 억	150568	N	N	N	N
144	20230706	100749	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5370	-280	5	-4.96	1507392420	281635	22.21	5610	5610	5080	7340	3960	5650	5351.75	1.14	0	-61543	6056	5852	5606	5402	5156	5955	5505	66	1690	500	3950	10	1	13160394	707	-5.49	2.06	12	2.14	-979.00	2602.00	8400	20221228	-36.07	4100	20230316	30.98	8310	-35.38	20230125	4100	30.98	20230316	8400	-36.07	20221228	4100	30.98	20230316	5.11	N	177350	500	65 억	150568	N	N	N	N
145	20230706	090748	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5270	-380	5	-6.73	748614490	139599	11.01	5610	5610	5080	7340	3960	5650	5361.55	1.14	0	-23426	6056	5852	5606	5402	5156	5955	5505	66	1690	500	3950	10	1	13160394	694	-5.38	2.03	12	1.06	-979.00	2602.00	8400	20221228	-37.26	4100	20230316	28.54	8310	-36.58	20230125	4100	28.54	20230316	8400	-37.26	20221228	4100	28.54	20230316	5.11	N	177350	500	65 억	150568	N	N	N	N
146	20230705	160746	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5650	230	2	4.24	7022193190	1255575	31.71	5420	5810	5360	7040	3800	5420	5592.83	0.76	0	58461	6860	6140	5780	5060	4700	5960	4880	66	1620	500	3790	10	1	13160394	744	-5.77	2.17	12	9.54	-979.00	2602.00	8400	20221228	-32.74	4100	20230316	37.80	8310	-32.01	20230125	4100	37.80	20230316	8400	-32.74	20221228	4100	37.80	20230316	5.25	N	177350	500	65 억	99934	N	N	N	N
147	20230705	150742	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5650	230	2	4.24	6750373050	1207360	30.49	5420	5810	5360	7040	3800	5420	5591.12	0.76	0	54077	6860	6140	5780	5060	4700	5960	4880	66	1620	500	3790	10	1	13160394	744	-5.77	2.17	12	9.17	-979.00	2602.00	8400	20221228	-32.74	4100	20230316	37.80	8310	-32.01	20230125	4100	37.80	20230316	8400	-32.74	20221228	4100	37.80	20230316	5.25	N	177350	500	65 억	99934	N	N	N	N
148	20230705	140733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5740	320	2	5.90	5869043560	1052400	26.58	5420	5810	5360	7040	3800	5420	5576.92	0.76	0	46342	6860	6140	5780	5060	4700	5960	4880	66	1620	500	3790	10	1	13160394	755	-5.86	2.21	12	8.00	-979.00	2602.00	8400	20221228	-31.67	4100	20230316	40.00	8310	-30.93	20230125	4100	40.00	20230316	8400	-31.67	20221228	4100	40.00	20230316	5.25	N	177350	500	65 억	99934	N	N	N	N
149	20230705	130736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	30	2	0.55	3085714850	563915	14.24	5420	5610	5360	7040	3800	5420	5472.01	0.76	0	-44764	6860	6140	5780	5060	4700	5960	4880	66	1620	500	3790	10	1	13160394	717	-5.57	2.09	12	4.28	-979.00	2602.00	8400	20221228	-35.12	4100	20230316	32.93	8310	-34.42	20230125	4100	32.93	20230316	8400	-35.12	20221228	4100	32.93	20230316	5.25	N	177350	500	65 억	99934	N	N	N	N
150	20230705	120735	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5410	-10	5	-0.18	2944220710	537882	13.58	5420	5610	5360	7040	3800	5420	5473.80	0.76	0	-41947	6860	6140	5780	5060	4700	5960	4880	66	1620	500	3790	10	1	13160394	712	-5.53	2.08	12	4.09	-979.00	2602.00	8400	20221228	-35.60	4100	20230316	31.95	8310	-34.90	20230125	4100	31.95	20230316	8400	-35.60	20221228	4100	31.95	20230316	5.25	N	177350	500	65 억	99934	N	N	N	N
151	20230705	110744	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5420	0	3	0.00	2764252660	504648	12.74	5420	5610	5360	7040	3800	5420	5477.66	0.76	0	-41981	6860	6140	5780	5060	4700	5960	4880	66	1620	500	3790	10	1	13160394	713	-5.54	2.08	12	3.83	-979.00	2602.00	8400	20221228	-35.48	4100	20230316	32.20	8310	-34.78	20230125	4100	32.20	20230316	8400	-35.48	20221228	4100	32.20	20230316	5.25	N	177350	500	65 억	99934	N	N	N	N
152	20230705	100737	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5470	50	2	0.92	2261195850	412004	10.40	5420	5610	5360	7040	3800	5420	5488.40	0.76	0	-41761	6860	6140	5780	5060	4700	5960	4880	66	1620	500	3790	10	1	13160394	720	-5.59	2.10	12	3.13	-979.00	2602.00	8400	20221228	-34.88	4100	20230316	33.41	8310	-34.18	20230125	4100	33.41	20230316	8400	-34.88	20221228	4100	33.41	20230316	5.25	N	177350	500	65 억	99934	N	N	N	N
153	20230705	090736	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5530	110	2	2.03	431635940	79625	2.01	5420	5540	5360	7040	3800	5420	5420.87	0.76	0	-13316	6860	6140	5780	5060	4700	5960	4880	66	1620	500	3790	10	1	13160394	728	-5.65	2.13	12	0.61	-979.00	2602.00	8400	20221228	-34.17	4100	20230316	34.88	8310	-33.45	20230125	4100	34.88	20230316	8400	-34.17	20221228	4100	34.88	20230316	5.25	N	177350	500	65 억	99934	N	N	N	N
154	20230704	160733	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5420	-480	5	-8.14	23170679020	3914950	115.32	6450	6500	5420	7670	4130	5900	5919.17	4.28	0	-450088	6353	6126	5683	5456	5013	6240	5570	66	1770	500	4130	10	1	13160394	713	-5.54	2.08	12	29.75	-979.00	2602.00	8400	20221228	-35.48	4100	20230316	32.20	8310	-34.78	20230125	4100	32.20	20230316	8400	-35.48	20221228	4100	32.20	20230316	5.09	N	177350	500	65 억	563003	N	N	N	N
155	20230704	150724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5450	-450	5	-7.63	22524532760	3796092	111.82	6450	6500	5430	7670	4130	5900	5933.61	4.28	0	-463643	6353	6126	5683	5456	5013	6240	5570	66	1770	500	4130	10	1	13160394	717	-5.57	2.09	12	28.84	-979.00	2602.00	8400	20221228	-35.12	4100	20230316	32.93	8310	-34.42	20230125	4100	32.93	20230316	8400	-35.12	20221228	4100	32.93	20230316	5.09	N	177350	500	65 억	563003	N	N	N	N
156	20230704	140730	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5530	-370	5	-6.27	21477958920	3605701	106.21	6450	6500	5500	7670	4130	5900	5956.67	4.28	0	-457013	6353	6126	5683	5456	5013	6240	5570	66	1770	500	4130	10	1	13160394	728	-5.65	2.13	12	27.40	-979.00	2602.00	8400	20221228	-34.17	4100	20230316	34.88	8310	-33.45	20230125	4100	34.88	20230316	8400	-34.17	20221228	4100	34.88	20230316	5.09	N	177350	500	65 억	563003	N	N	N	N
157	20230704	130719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	-310	5	-5.25	20544721140	3437753	101.26	6450	6500	5500	7670	4130	5900	5976.21	4.28	0	-428977	6353	6126	5683	5456	5013	6240	5570	66	1770	500	4130	10	1	13160394	736	-5.71	2.15	12	26.12	-979.00	2602.00	8400	20221228	-33.45	4100	20230316	36.34	8310	-32.73	20230125	4100	36.34	20230316	8400	-33.45	20221228	4100	36.34	20230316	5.09	N	177350	500	65 억	563003	N	N	N	N
158	20230704	120727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5580	-320	5	-5.42	19815198800	3307984	97.44	6450	6500	5500	7670	4130	5900	5990.11	4.28	0	-396799	6353	6126	5683	5456	5013	6240	5570	66	1770	500	4130	10	1	13160394	734	-5.70	2.14	12	25.14	-979.00	2602.00	8400	20221228	-33.57	4100	20230316	36.10	8310	-32.85	20230125	4100	36.10	20230316	8400	-33.57	20221228	4100	36.10	20230316	5.09	N	177350	500	65 억	563003	N	N	N	N
159	20230704	110722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5630	-270	5	-4.58	19073981060	3175313	93.53	6450	6500	5500	7670	4130	5900	6006.96	4.28	0	-352238	6353	6126	5683	5456	5013	6240	5570	66	1770	500	4130	10	1	13160394	741	-5.75	2.16	12	24.13	-979.00	2602.00	8400	20221228	-32.98	4100	20230316	37.32	8310	-32.25	20230125	4100	37.32	20230316	8400	-32.98	20221228	4100	37.32	20230316	5.09	N	177350	500	65 억	563003	N	N	N	N
160	20230704	100720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5820	-80	5	-1.36	15204345060	2490828	73.37	6450	6500	5800	7670	4130	5900	6104.13	4.28	0	-337551	6353	6126	5683	5456	5013	6240	5570	66	1770	500	4130	10	1	13160394	766	-5.94	2.24	12	18.93	-979.00	2602.00	8400	20221228	-30.71	4100	20230316	41.95	8310	-29.96	20230125	4100	41.95	20230316	8400	-30.71	20221228	4100	41.95	20230316	5.09	N	177350	500	65 억	563003	N	N	N	N
161	20230704	090718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	6120	220	2	3.73	7381875670	1175422	34.62	6450	6500	6000	7670	4130	5900	6280.19	4.28	0	-180196	6353	6126	5683	5456	5013	6240	5570	66	1770	500	4130	10	1	13160394	805	-6.25	2.35	12	8.93	-979.00	2602.00	8400	20221228	-27.14	4100	20230316	49.27	8310	-26.35	20230125	4100	49.27	20230316	8400	-27.14	20221228	4100	49.27	20230316	5.09	N	177350	500	65 억	563003	N	N	N	N
162	20230703	160711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5900	700	2	13.46	18051860990	3178557	661.02	5250	5910	5240	6760	3640	5200	5679.51	0.25	0	543246	5456	5327	5151	5022	4846	5240	4935	66	1560	500	3640	10	1	13160394	776	-6.03	2.27	12	24.15	-979.00	2602.00	8400	20221228	-29.76	4100	20230316	43.90	8310	-29.00	20230125	4100	43.90	20230316	8400	-29.76	20221228	4100	43.90	20230316	5.85	N	177350	500	65 억	33387	N	N	N	N
163	20230703	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5730	530	2	10.19	16612496630	2932432	609.83	5250	5900	5240	6760	3640	5200	5665.52	0.25	0	544868	5456	5327	5151	5022	4846	5240	4935	66	1560	500	3640	10	1	13160394	754	-5.85	2.20	12	22.28	-979.00	2602.00	8400	20221228	-31.79	4100	20230316	39.76	8310	-31.05	20230125	4100	39.76	20230316	8400	-31.79	20221228	4100	39.76	20230316	5.85	N	177350	500	65 억	33387	N	N	N	N
164	20230703	140717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5720	520	2	10.00	15625085460	2760048	573.98	5250	5900	5240	6760	3640	5200	5661.62	0.25	0	538949	5456	5327	5151	5022	4846	5240	4935	66	1560	500	3640	10	1	13160394	753	-5.84	2.20	12	20.97	-979.00	2602.00	8400	20221228	-31.90	4100	20230316	39.51	8310	-31.17	20230125	4100	39.51	20230316	8400	-31.90	20221228	4100	39.51	20230316	5.85	N	177350	500	65 억	33387	N	N	N	N
165	20230703	130713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5620	420	2	8.08	14518874950	2566154	533.66	5250	5900	5240	6760	3640	5200	5658.32	0.25	0	511414	5456	5327	5151	5022	4846	5240	4935	66	1560	500	3640	10	1	13160394	740	-5.74	2.16	12	19.50	-979.00	2602.00	8400	20221228	-33.10	4100	20230316	37.07	8310	-32.37	20230125	4100	37.07	20230316	8400	-33.10	20221228	4100	37.07	20230316	5.85	N	177350	500	65 억	33387	N	N	N	N
166	20230703	120721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5630	430	2	8.27	13594203840	2402771	499.68	5250	5900	5240	6760	3640	5200	5658.23	0.25	0	483252	5456	5327	5151	5022	4846	5240	4935	66	1560	500	3640	10	1	13160394	741	-5.75	2.16	12	18.26	-979.00	2602.00	8400	20221228	-32.98	4100	20230316	37.32	8310	-32.25	20230125	4100	37.32	20230316	8400	-32.98	20221228	4100	37.32	20230316	5.85	N	177350	500	65 억	33387	N	N	N	N
167	20230703	110715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5590	390	2	7.50	12765952220	2254254	468.80	5250	5900	5240	6760	3640	5200	5663.61	0.25	0	504081	5456	5327	5151	5022	4846	5240	4935	66	1560	500	3640	10	1	13160394	736	-5.71	2.15	12	17.13	-979.00	2602.00	8400	20221228	-33.45	4100	20230316	36.34	8310	-32.73	20230125	4100	36.34	20230316	8400	-33.45	20221228	4100	36.34	20230316	5.85	N	177350	500	65 억	33387	N	N	N	N
168	20230703	100704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5700	500	2	9.62	9986093100	1757798	365.55	5250	5900	5240	6760	3640	5200	5681.76	0.25	0	409063	5456	5327	5151	5022	4846	5240	4935	66	1560	500	3640	10	1	13160394	750	-5.82	2.19	12	13.36	-979.00	2602.00	8400	20221228	-32.14	4100	20230316	39.02	8310	-31.41	20230125	4100	39.02	20230316	8400	-32.14	20221228	4100	39.02	20230316	5.85	N	177350	500	65 억	33387	N	N	N	N
169	20230703	090711	57	100.00	KOSDAQ	반도체	N	N	N	N	N	5430	230	2	4.42	1106922010	205218	42.68	5250	5540	5240	6760	3640	5200	5396.47	0.25	0	28710	5456	5327	5151	5022	4846	5240	4935	66	1560	500	3640	10	1	13160394	715	-5.55	2.09	12	1.56	-979.00	2602.00	8400	20221228	-35.36	4100	20230316	32.44	8310	-34.66	20230125	4100	32.44	20230316	8400	-35.36	20221228	4100	32.44	20230316	5.85	N	177350	500	65 억	33387	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History