KissMeData/054450/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21200	1000	2	4.95	11565712400	557174	118.88	20550	21400	20050	26250	14150	20200	20756.46	5.84	0	-73062	20800	20500	20200	19900	19600	20350	19750	74	6050	500	14940	50	1	14821832	3142	6.33	1.72	12	3.76	3350.00	12328.00	25000	20230719	-15.20	10550	20230103	100.95	25000	-15.20	20230719	10550	100.95	20230103	25000	-15.20	20230719	10550	100.95	20230103	7.62	N	054450	500	74 억	865386	N	N	14	N	N
3	20230731	150538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21100	900	2	4.46	10685379400	515567	110.00	20550	21400	20050	26250	14150	20200	20725.49	5.84	0	-66192	20800	20500	20200	19900	19600	20350	19750	74	6050	500	14940	50	1	14821832	3127	6.30	1.71	12	3.48	3350.00	12328.00	25000	20230719	-15.60	10550	20230103	100.00	25000	-15.60	20230719	10550	100.00	20230103	25000	-15.60	20230719	10550	100.00	20230103	7.62	N	054450	500	74 억	865386	N	N	4	N	N
4	20230731	140539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	500	2	2.48	7945336700	384854	82.11	20550	20950	20050	26250	14150	20200	20645.07	5.84	0	-57807	20800	20500	20200	19900	19600	20350	19750	74	6050	500	14940	50	1	14821832	3068	6.18	1.68	12	2.60	3350.00	12328.00	25000	20230719	-17.20	10550	20230103	96.21	25000	-17.20	20230719	10550	96.21	20230103	25000	-17.20	20230719	10550	96.21	20230103	7.62	N	054450	500	74 억	865386	N	N	4	N	N
5	20230731	130539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	350	2	1.73	7183250800	347884	74.22	20550	20950	20050	26250	14150	20200	20648.41	5.84	0	-42756	20800	20500	20200	19900	19600	20350	19750	74	6050	500	14940	50	1	14821832	3046	6.13	1.67	12	2.35	3350.00	12328.00	25000	20230719	-17.80	10550	20230103	94.79	25000	-17.80	20230719	10550	94.79	20230103	25000	-17.80	20230719	10550	94.79	20230103	7.62	N	054450	500	74 억	865386	N	N	4	N	N
6	20230731	120544	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	400	2	1.98	6501977400	314763	67.16	20550	20950	20050	26250	14150	20200	20656.74	5.84	0	-35403	20800	20500	20200	19900	19600	20350	19750	74	6050	500	14940	50	1	14821832	3053	6.15	1.67	12	2.12	3350.00	12328.00	25000	20230719	-17.60	10550	20230103	95.26	25000	-17.60	20230719	10550	95.26	20230103	25000	-17.60	20230719	10550	95.26	20230103	7.62	N	054450	500	74 억	865386	N	N	4	N	N
7	20230731	110547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	600	2	2.97	5366063750	259963	55.47	20550	20950	20050	26250	14150	20200	20641.64	5.84	0	-7545	20800	20500	20200	19900	19600	20350	19750	74	6050	500	14940	50	1	14821832	3083	6.21	1.69	12	1.75	3350.00	12328.00	25000	20230719	-16.80	10550	20230103	97.16	25000	-16.80	20230719	10550	97.16	20230103	25000	-16.80	20230719	10550	97.16	20230103	7.62	N	054450	500	74 억	865386	N	N	4	N	N
8	20230731	100546	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	600	2	2.97	4485190100	217613	46.43	20550	20950	20050	26250	14150	20200	20610.86	5.84	0	-5179	20800	20500	20200	19900	19600	20350	19750	74	6050	500	14940	50	1	14821832	3083	6.21	1.69	12	1.47	3350.00	12328.00	25000	20230719	-16.80	10550	20230103	97.16	25000	-16.80	20230719	10550	97.16	20230103	25000	-16.80	20230719	10550	97.16	20230103	7.62	N	054450	500	74 억	865386	N	N	4	N	N
9	20230731	090537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	400	2	1.98	163730200	7963	1.70	20550	20650	20550	26250	14150	20200	20561.37	5.84	0	-5138	20800	20500	20200	19900	19600	20350	19750	74	6050	500	14940	50	1	14821832	3053	6.15	1.67	12	0.05	3350.00	12328.00	25000	20230719	-17.60	10550	20230103	95.26	25000	-17.60	20230719	10550	95.26	20230103	25000	-17.60	20230719	10550	95.26	20230103	7.62	N	054450	500	74 억	865386	N	N	4	N	N
10	20230728	160540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	350	2	1.76	9343652660	462911	66.02	20400	20500	19900	25800	13900	19850	20184.46	6.47	0	8148	20650	20250	19900	19500	19150	20450	19700	74	5950	500	14680	50	1	14821832	2994	6.03	1.64	12	3.12	3350.00	12328.00	25000	20230719	-19.20	10550	20230103	91.47	25000	-19.20	20230719	10550	91.47	20230103	25000	-19.20	20230719	10550	91.47	20230103	8.15	N	054450	500	74 억	958639	N	N	4	N	N
11	20230728	150540	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20250	400	2	2.02	8723640360	432241	61.65	20400	20500	19900	25800	13900	19850	20182.35	6.47	0	5050	20650	20250	19900	19500	19150	20450	19700	74	5950	500	14680	50	1	14821832	3001	6.04	1.64	12	2.92	3350.00	12328.00	25000	20230719	-19.00	10550	20230103	91.94	25000	-19.00	20230719	10550	91.94	20230103	25000	-19.00	20230719	10550	91.94	20230103	8.15	N	054450	500	74 억	958639	N	N	166	N	N
12	20230728	140538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20150	300	2	1.51	8183510310	405489	57.83	20400	20500	19900	25800	13900	19850	20181.83	6.47	0	4170	20650	20250	19900	19500	19150	20450	19700	74	5950	500	14680	50	1	14821832	2987	6.01	1.63	12	2.74	3350.00	12328.00	25000	20230719	-19.40	10550	20230103	91.00	25000	-19.40	20230719	10550	91.00	20230103	25000	-19.40	20230719	10550	91.00	20230103	8.15	N	054450	500	74 억	958639	N	N	166	N	N
13	20230728	130541	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	250	2	1.26	7573087260	375275	53.52	20400	20500	19900	25800	13900	19850	20180.10	6.47	0	-7441	20650	20250	19900	19500	19150	20450	19700	74	5950	500	14680	50	1	14821832	2979	6.00	1.63	12	2.53	3350.00	12328.00	25000	20230719	-19.60	10550	20230103	90.52	25000	-19.60	20230719	10550	90.52	20230103	25000	-19.60	20230719	10550	90.52	20230103	8.15	N	054450	500	74 억	958639	N	N	166	N	N
14	20230728	120538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20150	300	2	1.51	6365032610	315660	45.02	20400	20500	19900	25800	13900	19850	20164.20	6.47	0	-17068	20650	20250	19900	19500	19150	20450	19700	74	5950	500	14680	50	1	14821832	2987	6.01	1.63	12	2.13	3350.00	12328.00	25000	20230719	-19.40	10550	20230103	91.00	25000	-19.40	20230719	10550	91.00	20230103	25000	-19.40	20230719	10550	91.00	20230103	8.15	N	054450	500	74 억	958639	N	N	166	N	N
15	20230728	110542	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19950	100	2	0.50	5942390540	294574	42.01	20400	20500	19900	25800	13900	19850	20172.83	6.47	0	-21011	20650	20250	19900	19500	19150	20450	19700	74	5950	500	14680	10	1	14821832	2957	5.96	1.62	12	1.99	3350.00	12328.00	25000	20230719	-20.20	10550	20230103	89.10	25000	-20.20	20230719	10550	89.10	20230103	25000	-20.20	20230719	10550	89.10	20230103	8.15	N	054450	500	74 억	958639	N	N	166	N	N
16	20230728	100535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	250	2	1.26	4906742090	242833	34.63	20400	20500	19900	25800	13900	19850	20206.24	6.47	0	-8343	20650	20250	19900	19500	19150	20450	19700	74	5950	500	14680	50	1	14821832	2979	6.00	1.63	12	1.64	3350.00	12328.00	25000	20230719	-19.60	10550	20230103	90.52	25000	-19.60	20230719	10550	90.52	20230103	25000	-19.60	20230719	10550	90.52	20230103	8.15	N	054450	500	74 억	958639	N	N	166	N	N
17	20230728	090539	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	200	2	1.01	1725236600	85038	12.13	20400	20500	19970	25800	13900	19850	20287.84	6.47	0	-4612	20650	20250	19900	19500	19150	20450	19700	74	5950	500	14680	50	1	14821832	2972	5.99	1.63	12	0.57	3350.00	12328.00	25000	20230719	-19.80	10550	20230103	90.05	25000	-19.80	20230719	10550	90.05	20230103	25000	-19.80	20230719	10550	90.05	20230103	8.15	N	054450	500	74 억	958639	N	N	166	N	N
18	20230727	160536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19850	80	2	0.40	13537517370	681889	59.99	19600	20300	19550	25700	13840	19770	19853.00	6.95	91025	-71032	22116	20942	20226	19052	18336	20585	18695	74	5930	500	14620	10	1	14821832	2942	5.93	1.61	12	4.60	3350.00	12328.00	25000	20230719	-20.60	10550	20230103	88.15	25000	-20.60	20230719	10550	88.15	20230103	25000	-20.60	20230719	10550	88.15	20230103	7.99	N	054450	500	74 억	1030431	N	N	166	N	N
19	20230727	150537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19880	110	2	0.56	12596748800	634434	55.81	19600	20300	19550	25700	13840	19770	19855.13	6.95	91025	-70320	22116	20942	20226	19052	18336	20585	18695	74	5930	500	14620	10	1	14821832	2947	5.93	1.61	12	4.28	3350.00	12328.00	25000	20230719	-20.48	10550	20230103	88.44	25000	-20.48	20230719	10550	88.44	20230103	25000	-20.48	20230719	10550	88.44	20230103	7.99	N	054450	500	74 억	1030431	N	N	779	N	N
20	20230727	140534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19890	120	2	0.61	10943654970	551576	48.52	19600	20300	19550	25700	13840	19770	19840.74	6.95	91025	-62676	22116	20942	20226	19052	18336	20585	18695	74	5930	500	14620	10	1	14821832	2948	5.94	1.61	12	3.72	3350.00	12328.00	25000	20230719	-20.44	10550	20230103	88.53	25000	-20.44	20230719	10550	88.53	20230103	25000	-20.44	20230719	10550	88.53	20230103	7.99	N	054450	500	74 억	1030431	N	N	779	N	N
21	20230727	130534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19890	120	2	0.61	9871127200	497605	43.78	19600	20300	19550	25700	13840	19770	19837.31	6.95	91025	-63306	22116	20942	20226	19052	18336	20585	18695	74	5930	500	14620	10	1	14821832	2948	5.94	1.61	12	3.36	3350.00	12328.00	25000	20230719	-20.44	10550	20230103	88.53	25000	-20.44	20230719	10550	88.53	20230103	25000	-20.44	20230719	10550	88.53	20230103	7.99	N	054450	500	74 억	1030431	N	N	779	N	N
22	20230727	120537	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19880	110	2	0.56	8852753260	446234	39.26	19600	20300	19550	25700	13840	19770	19838.86	6.95	91025	-63836	22116	20942	20226	19052	18336	20585	18695	74	5930	500	14620	10	1	14821832	2947	5.93	1.61	12	3.01	3350.00	12328.00	25000	20230719	-20.48	10550	20230103	88.44	25000	-20.48	20230719	10550	88.44	20230103	25000	-20.48	20230719	10550	88.44	20230103	7.99	N	054450	500	74 억	1030431	N	N	779	N	N
23	20230727	110536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	280	2	1.42	6091304090	308834	27.17	19600	20150	19550	25700	13840	19770	19723.51	6.95	91025	-26742	22116	20942	20226	19052	18336	20585	18695	74	5930	500	14620	50	1	14821832	2972	5.99	1.63	12	2.08	3350.00	12328.00	25000	20230719	-19.80	10550	20230103	90.05	25000	-19.80	20230719	10550	90.05	20230103	25000	-19.80	20230719	10550	90.05	20230103	7.99	N	054450	500	74 억	1030431	N	N	779	N	N
24	20230727	100535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19590	-180	5	-0.91	4133626790	210076	18.48	19600	19910	19570	25700	13840	19770	19676.69	6.95	91025	-24481	22116	20942	20226	19052	18336	20585	18695	74	5930	500	14620	10	1	14821832	2904	5.85	1.59	12	1.42	3350.00	12328.00	25000	20230719	-21.64	10550	20230103	85.69	25000	-21.64	20230719	10550	85.69	20230103	25000	-21.64	20230719	10550	85.69	20230103	7.99	N	054450	500	74 억	1030431	N	N	779	N	N
25	20230727	090535	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19630	-140	5	-0.71	910198540	46357	4.08	19600	19770	19580	25700	13840	19770	19633.74	6.95	91025	7794	22116	20942	20226	19052	18336	20585	18695	74	5930	500	14620	10	1	14821832	2910	5.86	1.59	12	0.31	3350.00	12328.00	25000	20230719	-21.48	10550	20230103	86.07	25000	-21.48	20230719	10550	86.07	20230103	25000	-21.48	20230719	10550	86.07	20230103	7.99	N	054450	500	74 억	1030431	N	N	779	N	N
26	20230726	160533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19770	-1280	5	-6.08	22749400840	1126236	159.02	21200	21400	19510	27350	14750	21050	20200.69	6.34	0	97198	22450	21750	21300	20600	20150	21525	20375	74	6300	500	15570	10	1	14821832	2930	5.90	1.60	12	7.60	3350.00	12328.00	25000	20230719	-20.92	10550	20230103	87.39	25000	-20.92	20230719	10550	87.39	20230103	25000	-20.92	20230719	10550	87.39	20230103	8.40	N	054450	500	74 억	939406	N	N	779	N	N
27	20230726	150536	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19650	-1400	5	-6.65	21434237130	1059368	149.58	21200	21400	19550	27350	14750	21050	20232.51	6.34	0	75666	22450	21750	21300	20600	20150	21525	20375	74	6300	500	15570	10	1	14821832	2912	5.87	1.59	12	7.15	3350.00	12328.00	25000	20230719	-21.40	10550	20230103	86.26	25000	-21.40	20230719	10550	86.26	20230103	25000	-21.40	20230719	10550	86.26	20230103	8.40	N	054450	500	74 억	939406	N	N	549	N	N
28	20230726	140533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19780	-1270	5	-6.03	19400315730	957029	135.13	21200	21400	19550	27350	14750	21050	20270.84	6.34	0	75457	22450	21750	21300	20600	20150	21525	20375	74	6300	500	15570	10	1	14821832	2932	5.90	1.60	12	6.46	3350.00	12328.00	25000	20230719	-20.88	10550	20230103	87.49	25000	-20.88	20230719	10550	87.49	20230103	25000	-20.88	20230719	10550	87.49	20230103	8.40	N	054450	500	74 억	939406	N	N	549	N	N
29	20230726	130531	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19830	-1220	5	-5.80	15504131910	761542	107.52	21200	21400	19760	27350	14750	21050	20358.24	6.34	0	74599	22450	21750	21300	20600	20150	21525	20375	74	6300	500	15570	10	1	14821832	2939	5.92	1.61	12	5.14	3350.00	12328.00	25000	20230719	-20.68	10550	20230103	87.96	25000	-20.68	20230719	10550	87.96	20230103	25000	-20.68	20230719	10550	87.96	20230103	8.40	N	054450	500	74 억	939406	N	N	549	N	N
30	20230726	120533	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	-1000	5	-4.75	13285053530	649909	91.76	21200	21400	19800	27350	14750	21050	20440.76	6.34	0	75772	22450	21750	21300	20600	20150	21525	20375	74	6300	500	15570	50	1	14821832	2972	5.99	1.63	12	4.38	3350.00	12328.00	25000	20230719	-19.80	10550	20230103	90.05	25000	-19.80	20230719	10550	90.05	20230103	25000	-19.80	20230719	10550	90.05	20230103	8.40	N	054450	500	74 억	939406	N	N	549	N	N
31	20230726	110530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	-1000	5	-4.75	10865701110	528497	74.62	21200	21400	19810	27350	14750	21050	20558.98	6.34	0	99555	22450	21750	21300	20600	20150	21525	20375	74	6300	500	15570	50	1	14821832	2972	5.99	1.63	12	3.57	3350.00	12328.00	25000	20230719	-19.80	10550	20230103	90.05	25000	-19.80	20230719	10550	90.05	20230103	25000	-19.80	20230719	10550	90.05	20230103	8.40	N	054450	500	74 억	939406	N	N	549	N	N
32	20230726	100534	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	-450	5	-2.14	6065451050	290687	41.04	21200	21400	20350	27350	14750	21050	20865.48	6.34	0	36603	22450	21750	21300	20600	20150	21525	20375	74	6300	500	15570	50	1	14821832	3053	6.15	1.67	12	1.96	3350.00	12328.00	25000	20230719	-17.60	10550	20230103	95.26	25000	-17.60	20230719	10550	95.26	20230103	25000	-17.60	20230719	10550	95.26	20230103	8.40	N	054450	500	74 억	939406	N	N	549	N	N
33	20230726	090530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21000	-50	5	-0.24	701484800	33281	4.70	21200	21300	20900	27350	14750	21050	21078.22	6.34	0	-5722	22450	21750	21300	20600	20150	21525	20375	74	6300	500	15570	50	1	14821832	3113	6.27	1.70	12	0.22	3350.00	12328.00	25000	20230719	-16.00	10550	20230103	99.05	25000	-16.00	20230719	10550	99.05	20230103	25000	-16.00	20230719	10550	99.05	20230103	8.40	N	054450	500	74 억	939406	N	N	549	N	N
34	20230725	160528	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21050	-450	5	-2.09	14951770850	699308	62.83	21650	22000	20850	27950	15050	21500	21381.28	6.44	0	-4242	23333	22416	21533	20616	19733	21975	20175	74	6450	500	15910	50	1	14700086	3094	6.28	1.71	12	4.76	3350.00	12328.00	25000	20230719	-15.80	10550	20230103	99.53	25000	-15.80	20230719	10550	99.53	20230103	25000	-15.80	20230719	10550	99.53	20230103	8.21	N	054450	500	73 억	946335	N	N	549	N	N
35	20230725	150526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21000	-500	5	-2.33	14286521700	667595	59.98	21650	22000	20850	27950	15050	21500	21399.93	6.44	0	-17410	23333	22416	21533	20616	19733	21975	20175	74	6450	500	15910	50	1	14700086	3087	6.27	1.70	12	4.54	3350.00	12328.00	25000	20230719	-16.00	10550	20230103	99.05	25000	-16.00	20230719	10550	99.05	20230103	25000	-16.00	20230719	10550	99.05	20230103	8.21	N	054450	500	73 억	946335	N	N	241	N	N
36	20230725	140525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21100	-400	5	-1.86	12824593750	597872	53.72	21650	22000	20950	27950	15050	21500	21450.37	6.44	0	-26465	23333	22416	21533	20616	19733	21975	20175	74	6450	500	15910	50	1	14700086	3102	6.30	1.71	12	4.07	3350.00	12328.00	25000	20230719	-15.60	10550	20230103	100.00	25000	-15.60	20230719	10550	100.00	20230103	25000	-15.60	20230719	10550	100.00	20230103	8.21	N	054450	500	73 억	946335	N	N	241	N	N
37	20230725	130530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21100	-400	5	-1.86	11944572800	556161	49.97	21650	22000	20950	27950	15050	21500	21476.81	6.44	0	-39031	23333	22416	21533	20616	19733	21975	20175	74	6450	500	15910	50	1	14700086	3102	6.30	1.71	12	3.78	3350.00	12328.00	25000	20230719	-15.60	10550	20230103	100.00	25000	-15.60	20230719	10550	100.00	20230103	25000	-15.60	20230719	10550	100.00	20230103	8.21	N	054450	500	73 억	946335	N	N	241	N	N
38	20230725	120530	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21100	-400	5	-1.86	11149010550	518403	46.58	21650	22000	20950	27950	15050	21500	21506.46	6.44	0	-43102	23333	22416	21533	20616	19733	21975	20175	74	6450	500	15910	50	1	14700086	3102	6.30	1.71	12	3.53	3350.00	12328.00	25000	20230719	-15.60	10550	20230103	100.00	25000	-15.60	20230719	10550	100.00	20230103	25000	-15.60	20230719	10550	100.00	20230103	8.21	N	054450	500	73 억	946335	N	N	241	N	N
39	20230725	110526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	-350	5	-1.63	9318462650	431436	38.76	21650	22000	21100	27950	15050	21500	21598.79	6.44	0	-47401	23333	22416	21533	20616	19733	21975	20175	74	6450	500	15910	50	1	14700086	3109	6.31	1.72	12	2.93	3350.00	12328.00	25000	20230719	-15.40	10550	20230103	100.47	25000	-15.40	20230719	10550	100.47	20230103	25000	-15.40	20230719	10550	100.47	20230103	8.21	N	054450	500	73 억	946335	N	N	241	N	N
40	20230725	100527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21650	150	2	0.70	6756357100	311804	28.01	21650	22000	21250	27950	15050	21500	21668.79	6.44	0	-27767	23333	22416	21533	20616	19733	21975	20175	74	6450	500	15910	50	1	14700086	3183	6.46	1.76	12	2.12	3350.00	12328.00	25000	20230719	-13.40	10550	20230103	105.21	25000	-13.40	20230719	10550	105.21	20230103	25000	-13.40	20230719	10550	105.21	20230103	8.21	N	054450	500	73 억	946335	N	N	241	N	N
41	20230725	090526	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	-100	5	-0.47	1007021900	46717	4.20	21650	21750	21300	27950	15050	21500	21556.20	6.44	0	-10612	23333	22416	21533	20616	19733	21975	20175	74	6450	500	15910	50	1	14700086	3146	6.39	1.74	12	0.32	3350.00	12328.00	25000	20230719	-14.40	10550	20230103	102.84	25000	-14.40	20230719	10550	102.84	20230103	25000	-14.40	20230719	10550	102.84	20230103	8.21	N	054450	500	73 억	946335	N	N	241	N	N
42	20230724	160529	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	-700	5	-3.15	23379315650	1094742	102.98	22400	22450	20650	28850	15550	22200	21350.79	5.98	0	54253	23533	22866	22383	21716	21233	22625	21475	74	6650	500	16420	50	1	14700086	3161	6.42	1.74	12	7.45	3350.00	12328.00	25000	20230719	-14.00	10550	20230103	103.79	25000	-14.00	20230719	10550	103.79	20230103	25000	-14.00	20230719	10550	103.79	20230103	7.88	N	054450	500	73 억	879723	N	N	241	N	N
43	20230724	150524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	-650	5	-2.93	22263978600	1042954	98.11	22400	22450	20650	28850	15550	22200	21341.71	5.98	0	46804	23533	22866	22383	21716	21233	22625	21475	74	6650	500	16420	50	1	14700086	3168	6.43	1.75	12	7.09	3350.00	12328.00	25000	20230719	-13.80	10550	20230103	104.27	25000	-13.80	20230719	10550	104.27	20230103	25000	-13.80	20230719	10550	104.27	20230103	7.88	N	054450	500	73 억	879723	N	N	97	N	N
44	20230724	140523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	-650	5	-2.93	20914000450	980387	92.22	22400	22450	20650	28850	15550	22200	21326.62	5.98	0	43031	23533	22866	22383	21716	21233	22625	21475	74	6650	500	16420	50	1	14700086	3168	6.43	1.75	12	6.67	3350.00	12328.00	25000	20230719	-13.80	10550	20230103	104.27	25000	-13.80	20230719	10550	104.27	20230103	25000	-13.80	20230719	10550	104.27	20230103	7.88	N	054450	500	73 억	879723	N	N	97	N	N
45	20230724	130524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	-800	5	-3.60	18594393200	872572	82.08	22400	22450	20650	28850	15550	22200	21303.21	5.98	0	49215	23533	22866	22383	21716	21233	22625	21475	74	6650	500	16420	50	1	14700086	3146	6.39	1.74	12	5.94	3350.00	12328.00	25000	20230719	-14.40	10550	20230103	102.84	25000	-14.40	20230719	10550	102.84	20230103	25000	-14.40	20230719	10550	102.84	20230103	7.88	N	054450	500	73 억	879723	N	N	97	N	N
46	20230724	120524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	-900	5	-4.05	17316334250	812713	76.45	22400	22450	20650	28850	15550	22200	21299.65	5.98	0	42293	23533	22866	22383	21716	21233	22625	21475	74	6650	500	16420	50	1	14700086	3131	6.36	1.73	12	5.53	3350.00	12328.00	25000	20230719	-14.80	10550	20230103	101.90	25000	-14.80	20230719	10550	101.90	20230103	25000	-14.80	20230719	10550	101.90	20230103	7.88	N	054450	500	73 억	879723	N	N	97	N	N
47	20230724	110527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	-1050	5	-4.73	15672409700	734846	69.13	22400	22450	20650	28850	15550	22200	21319.72	5.98	0	16619	23533	22866	22383	21716	21233	22625	21475	74	6650	500	16420	50	1	14700086	3109	6.31	1.72	12	5.00	3350.00	12328.00	25000	20230719	-15.40	10550	20230103	100.47	25000	-15.40	20230719	10550	100.47	20230103	25000	-15.40	20230719	10550	100.47	20230103	7.88	N	054450	500	73 억	879723	N	N	97	N	N
48	20230724	100522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21300	-900	5	-4.05	13569720300	635495	59.78	22400	22450	20650	28850	15550	22200	21344.27	5.98	0	21822	23533	22866	22383	21716	21233	22625	21475	74	6650	500	16420	50	1	14700086	3131	6.36	1.73	12	4.32	3350.00	12328.00	25000	20230719	-14.80	10550	20230103	101.90	25000	-14.80	20230719	10550	101.90	20230103	25000	-14.80	20230719	10550	101.90	20230103	7.88	N	054450	500	73 억	879723	N	N	97	N	N
49	20230724	090525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21800	-400	5	-1.80	2517703850	113650	10.69	22400	22450	21550	28850	15550	22200	22150.30	5.98	0	-29448	23533	22866	22383	21716	21233	22625	21475	74	6650	500	16420	50	1	14700086	3205	6.51	1.77	12	0.77	3350.00	12328.00	25000	20230719	-12.80	10550	20230103	106.64	25000	-12.80	20230719	10550	106.64	20230103	25000	-12.80	20230719	10550	106.64	20230103	7.88	N	054450	500	73 억	879723	N	N	97	N	N
50	20230721	160520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	-1000	5	-4.31	23159373650	1033983	50.53	22450	23050	21900	30150	16250	23200	22398.32	5.61	0	59508	24733	23966	22933	22166	21133	24350	22550	74	6950	500	17160	50	1	14700086	3263	6.63	1.80	12	7.03	3350.00	12328.00	25000	20230719	-11.20	10550	20230103	110.43	25000	-11.20	20230719	10550	110.43	20230103	25000	-11.20	20230719	10550	110.43	20230103	7.86	N	054450	500	73 억	824220	N	N	97	N	N
51	20230721	150523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	-1000	5	-4.31	21788787350	972184	47.51	22450	23050	21900	30150	16250	23200	22412.02	5.61	0	39095	24733	23966	22933	22166	21133	24350	22550	74	6950	500	17160	50	1	14700086	3263	6.63	1.80	12	6.61	3350.00	12328.00	25000	20230719	-11.20	10550	20230103	110.43	25000	-11.20	20230719	10550	110.43	20230103	25000	-11.20	20230719	10550	110.43	20230103	7.86	N	054450	500	73 억	824220	N	N	102	N	N
52	20230721	140520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22350	-850	5	-3.66	19168176550	854174	41.74	22450	23050	21900	30150	16250	23200	22440.40	5.61	0	24957	24733	23966	22933	22166	21133	24350	22550	74	6950	500	17160	50	1	14700086	3285	6.67	1.81	12	5.81	3350.00	12328.00	25000	20230719	-10.60	10550	20230103	111.85	25000	-10.60	20230719	10550	111.85	20230103	25000	-10.60	20230719	10550	111.85	20230103	7.86	N	054450	500	73 억	824220	N	N	102	N	N
53	20230721	130522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22150	-1050	5	-4.53	15565547350	690949	33.76	22450	23050	22100	30150	16250	23200	22527.56	5.61	0	7831	24733	23966	22933	22166	21133	24350	22550	74	6950	500	17160	50	1	14700086	3256	6.61	1.80	12	4.70	3350.00	12328.00	25000	20230719	-11.40	10550	20230103	109.95	25000	-11.40	20230719	10550	109.95	20230103	25000	-11.40	20230719	10550	109.95	20230103	7.86	N	054450	500	73 억	824220	N	N	102	N	N
54	20230721	120527	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22750	-450	5	-1.94	11871198150	525426	25.68	22450	23050	22150	30150	16250	23200	22593.21	5.61	0	25850	24733	23966	22933	22166	21133	24350	22550	74	6950	500	17160	50	1	14700086	3344	6.79	1.85	12	3.57	3350.00	12328.00	25000	20230719	-9.00	10550	20230103	115.64	25000	-9.00	20230719	10550	115.64	20230103	25000	-9.00	20230719	10550	115.64	20230103	7.86	N	054450	500	73 억	824220	N	N	102	N	N
55	20230721	110525	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22450	-750	5	-3.23	10352973350	458204	22.39	22450	23050	22150	30150	16250	23200	22594.38	5.61	0	2568	24733	23966	22933	22166	21133	24350	22550	74	6950	500	17160	50	1	14700086	3300	6.70	1.82	12	3.12	3350.00	12328.00	25000	20230719	-10.20	10550	20230103	112.80	25000	-10.20	20230719	10550	112.80	20230103	25000	-10.20	20230719	10550	112.80	20230103	7.86	N	054450	500	73 억	824220	N	N	102	N	N
56	20230721	100524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22650	-550	5	-2.37	7710737150	340707	16.65	22450	23050	22150	30150	16250	23200	22631.20	5.61	0	-5952	24733	23966	22933	22166	21133	24350	22550	74	6950	500	17160	50	1	14700086	3330	6.76	1.84	12	2.32	3350.00	12328.00	25000	20230719	-9.40	10550	20230103	114.69	25000	-9.40	20230719	10550	114.69	20230103	25000	-9.40	20230719	10550	114.69	20230103	7.86	N	054450	500	73 억	824220	N	N	102	N	N
57	20230721	090524	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22600	-600	5	-2.59	2169658700	96991	4.74	22450	22600	22150	30150	16250	23200	22367.75	5.61	0	20704	24733	23966	22933	22166	21133	24350	22550	74	6950	500	17160	50	1	14700086	3322	6.75	1.83	12	0.66	3350.00	12328.00	25000	20230719	-9.60	10550	20230103	114.22	25000	-9.60	20230719	10550	114.22	20230103	25000	-9.60	20230719	10550	114.22	20230103	7.86	N	054450	500	73 억	824220	N	N	102	N	N
58	20230720	160520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23200	350	2	1.53	46711726200	2028895	18.04	22200	23700	21900	29700	16000	22850	23022.87	6.30	0	-102637	26583	24716	23133	21266	19683	23925	20475	74	6850	500	16900	50	1	14700086	3410	6.93	1.88	12	13.80	3350.00	12328.00	25000	20230719	-7.20	10550	20230103	119.91	25000	-7.20	20230719	10550	119.91	20230103	25000	-7.20	20230719	10550	119.91	20230103	7.24	N	054450	500	73 억	926838	N	N	102	N	N
59	20230720	150519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	100	2	0.44	45137148800	1960600	17.43	22200	23700	21900	29700	16000	22850	23022.35	6.30	0	-106829	26583	24716	23133	21266	19683	23925	20475	74	6850	500	16900	50	1	14700086	3374	6.85	1.86	12	13.34	3350.00	12328.00	25000	20230719	-8.20	10550	20230103	117.54	25000	-8.20	20230719	10550	117.54	20230103	25000	-8.20	20230719	10550	117.54	20230103	7.24	N	054450	500	73 억	926838	N	N	92	N	N
60	20230720	140518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23400	550	2	2.41	40937920900	1779404	15.82	22200	23700	21900	29700	16000	22850	23006.78	6.30	0	-86975	26583	24716	23133	21266	19683	23925	20475	74	6850	500	16900	50	1	14700086	3440	6.99	1.90	12	12.10	3350.00	12328.00	25000	20230719	-6.40	10550	20230103	121.80	25000	-6.40	20230719	10550	121.80	20230103	25000	-6.40	20230719	10550	121.80	20230103	7.24	N	054450	500	73 억	926838	N	N	92	N	N
61	20230720	130518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	400	2	1.75	33334081950	1455357	12.94	22200	23600	21900	29700	16000	22850	22904.50	6.30	0	-81372	26583	24716	23133	21266	19683	23925	20475	74	6850	500	16900	50	1	14700086	3418	6.94	1.89	12	9.90	3350.00	12328.00	25000	20230719	-7.00	10550	20230103	120.38	25000	-7.00	20230719	10550	120.38	20230103	25000	-7.00	20230719	10550	120.38	20230103	7.24	N	054450	500	73 억	926838	N	N	92	N	N
62	20230720	120523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23000	150	2	0.66	30761196050	1344172	11.95	22200	23600	21900	29700	16000	22850	22884.94	6.30	0	-85972	26583	24716	23133	21266	19683	23925	20475	74	6850	500	16900	50	1	14700086	3381	6.87	1.87	12	9.14	3350.00	12328.00	25000	20230719	-8.00	10550	20230103	118.01	25000	-8.00	20230719	10550	118.01	20230103	25000	-8.00	20230719	10550	118.01	20230103	7.24	N	054450	500	73 억	926838	N	N	92	N	N
63	20230720	110521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23100	250	2	1.09	28005801200	1224921	10.89	22200	23600	21900	29700	16000	22850	22863.38	6.30	0	-90074	26583	24716	23133	21266	19683	23925	20475	74	6850	500	16900	50	1	14700086	3396	6.90	1.87	12	8.33	3350.00	12328.00	25000	20230719	-7.60	10550	20230103	118.96	25000	-7.60	20230719	10550	118.96	20230103	25000	-7.60	20230719	10550	118.96	20230103	7.24	N	054450	500	73 억	926838	N	N	92	N	N
64	20230720	100517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23300	450	2	1.97	17649187650	778980	6.93	22200	23350	21900	29700	16000	22850	22656.11	6.30	0	-27028	26583	24716	23133	21266	19683	23925	20475	74	6850	500	16900	50	1	14700086	3425	6.96	1.89	12	5.30	3350.00	12328.00	25000	20230719	-6.80	10550	20230103	120.85	25000	-6.80	20230719	10550	120.85	20230103	25000	-6.80	20230719	10550	120.85	20230103	7.24	N	054450	500	73 억	926838	N	N	92	N	N
65	20230720	090516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	-50	5	-0.22	4493755150	199028	1.77	22200	22950	22150	29700	16000	22850	22574.73	6.30	0	8520	26583	24716	23133	21266	19683	23925	20475	74	6850	500	16900	50	1	14700086	3352	6.81	1.85	12	1.35	3350.00	12328.00	25000	20230719	-8.80	10550	20230103	116.11	25000	-8.80	20230719	10550	116.11	20230103	25000	-8.80	20230719	10550	116.11	20230103	7.24	N	054450	500	73 억	926838	N	N	92	N	N
66	20230719	160527	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	22850	2150	2	10.39	261982621400	11167873	400.91	23000	25000	21550	26900	14500	20700	23458.86	6.03	0	37768	22833	21766	20983	19916	19133	22300	20450	74	6200	500	15310	50	1	14700086	3359	6.82	1.85	12	75.97	3350.00	12328.00	25000	20230719	-8.60	10550	20230103	116.59	25000	-8.60	20230719	10550	116.59	20230103	25000	-8.60	20230719	10550	116.59	20230103	7.23	N	054450	500	73 억	886343	N	N	92	N	N
67	20230719	150525	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	22700	2000	2	9.66	257208817500	10959269	393.42	23000	25000	21550	26900	14500	20700	23469.52	6.03	0	32952	22833	21766	20983	19916	19133	22300	20450	74	6200	500	15310	50	1	14700086	3337	6.78	1.84	12	74.55	3350.00	12328.00	25000	20230719	-9.20	10550	20230103	115.17	25000	-9.20	20230719	10550	115.17	20230103	25000	-9.20	20230719	10550	115.17	20230103	7.23	N	054450	500	73 억	886343	N	N	76	N	N
68	20230719	140527	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	23000	2300	2	11.11	250478863150	10662448	382.76	23000	25000	21550	26900	14500	20700	23491.68	6.03	0	8719	22833	21766	20983	19916	19133	22300	20450	74	6200	500	15310	50	1	14700086	3381	6.87	1.87	12	72.53	3350.00	12328.00	25000	20230719	-8.00	10550	20230103	118.01	25000	-8.00	20230719	10550	118.01	20230103	25000	-8.00	20230719	10550	118.01	20230103	7.23	N	054450	500	73 억	886343	N	N	76	N	N
69	20230719	130521	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	23200	2500	2	12.08	236682902350	10061048	361.17	23000	25000	21550	26900	14500	20700	23524.68	6.03	0	42477	22833	21766	20983	19916	19133	22300	20450	74	6200	500	15310	50	1	14700086	3410	6.93	1.88	12	68.44	3350.00	12328.00	25000	20230719	-7.20	10550	20230103	119.91	25000	-7.20	20230719	10550	119.91	20230103	25000	-7.20	20230719	10550	119.91	20230103	7.23	N	054450	500	73 억	886343	N	N	76	N	N
70	20230719	120526	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	23900	3200	2	15.46	192206293450	8222136	295.16	23000	24650	21550	26900	14500	20700	23376.69	6.03	0	124785	22833	21766	20983	19916	19133	22300	20450	74	6200	500	15310	50	1	14700086	3513	7.13	1.94	12	55.93	3350.00	12328.00	24650	20230719	-3.04	10550	20230103	126.54	24650	-3.04	20230719	10550	126.54	20230103	24650	-3.04	20230719	10550	126.54	20230103	7.23	N	054450	500	73 억	886343	N	N	76	N	N
71	20230719	110527	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	24050	3350	2	16.18	159606005350	6869329	246.60	23000	24600	21550	26900	14500	20700	23234.58	6.03	0	35649	22833	21766	20983	19916	19133	22300	20450	74	6200	500	15310	50	1	14700086	3535	7.18	1.95	12	46.73	3350.00	12328.00	24600	20230719	-2.24	10550	20230103	127.96	24600	-2.24	20230719	10550	127.96	20230103	24600	-2.24	20230719	10550	127.96	20230103	7.23	N	054450	500	73 억	886343	N	N	76	N	N
72	20230719	100523	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	21650	950	2	4.59	88205561050	3847664	138.12	23000	24400	21550	26900	14500	20700	22924.44	6.03	0	-187088	22833	21766	20983	19916	19133	22300	20450	74	6200	500	15310	50	1	14700086	3183	6.46	1.76	12	26.17	3350.00	12328.00	24400	20230719	-11.27	10550	20230103	105.21	24400	-11.27	20230719	10550	105.21	20230103	24400	-11.27	20230719	10550	105.21	20230103	7.23	N	054450	500	73 억	886343	N	N	76	N	N
73	20230719	090522	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	22300	1600	2	7.73	18873549950	824702	29.61	23000	23400	22300	26900	14500	20700	22885.30	6.03	0	-46182	22833	21766	20983	19916	19133	22300	20450	74	6200	500	15310	50	1	14700086	3278	6.66	1.81	12	5.61	3350.00	12328.00	23400	20230719	-4.70	10550	20230103	111.37	23400	-4.70	20230719	10550	111.37	20230103	23400	-4.70	20230719	10550	111.37	20230103	7.23	N	054450	500	73 억	886343	N	N	76	N	N
74	20230718	160522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	780	2	3.92	58519421000	2772009	624.84	20300	22050	20200	25850	13950	19920	21111.36	5.20	0	113892	20940	20430	19840	19330	18740	20685	19585	74	5950	500	14740	50	1	14700086	3043	6.18	1.68	12	18.86	3350.00	12328.00	22800	20230613	-9.21	10550	20230103	96.21	22800	-9.21	20230613	10550	96.21	20230103	22800	-9.21	20230613	10550	96.21	20230103	7.07	N	054450	500	73 억	765041	N	N	76	N	N
75	20230718	150522	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	880	2	4.42	56762556650	2687232	605.73	20300	22050	20200	25850	13950	19920	21123.06	5.20	0	121602	20940	20430	19840	19330	18740	20685	19585	74	5950	500	14740	50	1	14700086	3058	6.21	1.69	12	18.28	3350.00	12328.00	22800	20230613	-8.77	10550	20230103	97.16	22800	-8.77	20230613	10550	97.16	20230103	22800	-8.77	20230613	10550	97.16	20230103	7.07	N	054450	500	73 억	765041	N	N	6	N	N
76	20230718	140520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20600	680	2	3.41	53820772500	2544412	573.54	20300	22050	20200	25850	13950	19920	21152.54	5.20	0	98684	20940	20430	19840	19330	18740	20685	19585	74	5950	500	14740	50	1	14700086	3028	6.15	1.67	12	17.31	3350.00	12328.00	22800	20230613	-9.65	10550	20230103	95.26	22800	-9.65	20230613	10550	95.26	20230103	22800	-9.65	20230613	10550	95.26	20230103	7.07	N	054450	500	73 억	765041	N	N	6	N	N
77	20230718	130520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20700	780	2	3.92	51349253350	2424391	546.48	20300	22050	20200	25850	13950	19920	21180.27	5.20	0	69811	20940	20430	19840	19330	18740	20685	19585	74	5950	500	14740	50	1	14700086	3043	6.18	1.68	12	16.49	3350.00	12328.00	22800	20230613	-9.21	10550	20230103	96.21	22800	-9.21	20230613	10550	96.21	20230103	22800	-9.21	20230613	10550	96.21	20230103	7.07	N	054450	500	73 억	765041	N	N	6	N	N
78	20230718	120523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	730	2	3.66	47742874300	2249128	506.98	20300	22050	20200	25850	13950	19920	21227.29	5.20	0	110199	20940	20430	19840	19330	18740	20685	19585	74	5950	500	14740	50	1	14700086	3036	6.16	1.68	12	15.30	3350.00	12328.00	22800	20230613	-9.43	10550	20230103	95.73	22800	-9.43	20230613	10550	95.73	20230103	22800	-9.43	20230613	10550	95.73	20230103	7.07	N	054450	500	73 억	765041	N	N	6	N	N
79	20230718	110523	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	1330	2	6.68	40382033800	1896817	427.56	20300	22050	20200	25850	13950	19920	21289.37	5.20	0	114210	20940	20430	19840	19330	18740	20685	19585	74	5950	500	14740	50	1	14700086	3124	6.34	1.72	12	12.90	3350.00	12328.00	22800	20230613	-6.80	10550	20230103	101.42	22800	-6.80	20230613	10550	101.42	20230103	22800	-6.80	20230613	10550	101.42	20230103	7.07	N	054450	500	73 억	765041	N	N	6	N	N
80	20230718	100518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21000	1080	2	5.42	10588321100	512806	115.59	20300	21150	20200	25850	13950	19920	20647.82	5.20	0	-1346	20940	20430	19840	19330	18740	20685	19585	74	5950	500	14740	50	1	14700086	3087	6.27	1.70	12	3.49	3350.00	12328.00	22800	20230613	-7.89	10550	20230103	99.05	22800	-7.89	20230613	10550	99.05	20230103	22800	-7.89	20230613	10550	99.05	20230103	7.07	N	054450	500	73 억	765041	N	N	6	N	N
81	20230718	090519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20350	430	2	2.16	1259928200	61748	13.92	20300	20600	20250	25850	13950	19920	20404.43	5.20	0	-18276	20940	20430	19840	19330	18740	20685	19585	74	5950	500	14740	50	1	14700086	2991	6.07	1.65	12	0.42	3350.00	12328.00	22800	20230613	-10.75	10550	20230103	92.89	22800	-10.75	20230613	10550	92.89	20230103	22800	-10.75	20230613	10550	92.89	20230103	7.07	N	054450	500	73 억	765041	N	N	6	N	N
82	20230717	160520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19920	280	2	1.43	8776190380	439201	50.35	19590	20350	19250	25500	13750	19640	19983.69	4.86	0	52467	21440	20540	20050	19150	18660	20295	18905	74	5875	500	14530	10	1	14700086	2928	5.95	1.62	12	2.99	3350.00	12328.00	22800	20230613	-12.63	10550	20230103	88.82	22800	-12.63	20230613	10550	88.82	20230103	22800	-12.63	20230613	10550	88.82	20230103	7.32	N	054450	500	73 억	714623	N	N	6	N	N
83	20230717	150517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19830	190	2	0.97	8308197370	415662	47.65	19590	20350	19250	25500	13750	19640	19989.19	4.86	0	48357	21440	20540	20050	19150	18660	20295	18905	74	5875	500	14530	10	1	14700086	2915	5.92	1.61	12	2.83	3350.00	12328.00	22800	20230613	-13.03	10550	20230103	87.96	22800	-13.03	20230613	10550	87.96	20230103	22800	-13.03	20230613	10550	87.96	20230103	7.32	N	054450	500	73 억	714623	N	N	37	N	N
84	20230717	140519	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20000	360	2	1.83	7172927560	358625	41.11	19590	20350	19250	25500	13750	19640	20002.78	4.86	0	61264	21440	20540	20050	19150	18660	20295	18905	74	5875	500	14530	50	1	14700086	2940	5.97	1.62	12	2.44	3350.00	12328.00	22800	20230613	-12.28	10550	20230103	89.57	22800	-12.28	20230613	10550	89.57	20230103	22800	-12.28	20230613	10550	89.57	20230103	7.32	N	054450	500	73 억	714623	N	N	37	N	N
85	20230717	130515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	410	2	2.09	6417058660	320917	36.79	19590	20350	19250	25500	13750	19640	19997.76	4.86	0	57418	21440	20540	20050	19150	18660	20295	18905	74	5875	500	14530	50	1	14700086	2947	5.99	1.63	12	2.18	3350.00	12328.00	22800	20230613	-12.06	10550	20230103	90.05	22800	-12.06	20230613	10550	90.05	20230103	22800	-12.06	20230613	10550	90.05	20230103	7.32	N	054450	500	73 억	714623	N	N	37	N	N
86	20230717	120521	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20150	510	2	2.60	5831286510	291786	33.45	19590	20350	19250	25500	13750	19640	19986.68	4.86	0	49774	21440	20540	20050	19150	18660	20295	18905	74	5875	500	14530	50	1	14700086	2962	6.01	1.63	12	1.98	3350.00	12328.00	22800	20230613	-11.62	10550	20230103	91.00	22800	-11.62	20230613	10550	91.00	20230103	22800	-11.62	20230613	10550	91.00	20230103	7.32	N	054450	500	73 억	714623	N	N	37	N	N
87	20230717	110515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	410	2	2.09	5008926310	251120	28.79	19590	20300	19250	25500	13750	19640	19948.28	4.86	0	42381	21440	20540	20050	19150	18660	20295	18905	74	5875	500	14530	50	1	14700086	2947	5.99	1.63	12	1.71	3350.00	12328.00	22800	20230613	-12.06	10550	20230103	90.05	22800	-12.06	20230613	10550	90.05	20230103	22800	-12.06	20230613	10550	90.05	20230103	7.32	N	054450	500	73 억	714623	N	N	37	N	N
88	20230717	100517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20150	510	2	2.60	3593057860	180954	20.75	19590	20250	19250	25500	13750	19640	19858.09	4.86	0	23112	21440	20540	20050	19150	18660	20295	18905	74	5875	500	14530	50	1	14700086	2962	6.01	1.63	12	1.23	3350.00	12328.00	22800	20230613	-11.62	10550	20230103	91.00	22800	-11.62	20230613	10550	91.00	20230103	22800	-11.62	20230613	10550	91.00	20230103	7.32	N	054450	500	73 억	714623	N	N	37	N	N
89	20230717	090515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19340	-300	5	-1.53	508953080	26200	3.00	19590	19590	19250	25500	13750	19640	19411.99	4.86	0	-779	21440	20540	20050	19150	18660	20295	18905	74	5875	500	14530	10	1	14700086	2843	5.77	1.57	12	0.18	3350.00	12328.00	22800	20230613	-15.18	10550	20230103	83.32	22800	-15.18	20230613	10550	83.32	20230103	22800	-15.18	20230613	10550	83.32	20230103	7.32	N	054450	500	73 억	714623	N	N	37	N	N
90	20230714	160515	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19640	-710	5	-3.49	17431119310	865128	99.07	20950	20950	19560	26450	14250	20350	20149.29	5.25	0	-63573	21110	20730	20120	19740	19130	20920	19930	74	6100	500	15050	10	1	14700086	2887	5.86	1.59	12	5.89	3350.00	12328.00	22800	20230613	-13.86	10550	20230103	86.16	22800	-13.86	20230613	10550	86.16	20230103	22800	-13.86	20230613	10550	86.16	20230103	7.28	N	054450	500	73 억	772031	N	N	37	N	N
91	20230714	150518	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19640	-710	5	-3.49	16891434140	837655	95.92	20950	20950	19560	26450	14250	20350	20165.14	5.25	0	-62594	21110	20730	20120	19740	19130	20920	19930	74	6100	500	15050	10	1	14700086	2887	5.86	1.59	12	5.70	3350.00	12328.00	22800	20230613	-13.86	10550	20230103	86.16	22800	-13.86	20230613	10550	86.16	20230103	22800	-13.86	20230613	10550	86.16	20230103	7.28	N	054450	500	73 억	772031	N	N	5	N	N
92	20230714	140520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19730	-620	5	-3.05	15317962740	757522	86.74	20950	20950	19600	26450	14250	20350	20221.14	5.25	0	-67351	21110	20730	20120	19740	19130	20920	19930	74	6100	500	15050	10	1	14700086	2900	5.89	1.60	12	5.15	3350.00	12328.00	22800	20230613	-13.46	10550	20230103	87.01	22800	-13.46	20230613	10550	87.01	20230103	22800	-13.46	20230613	10550	87.01	20230103	7.28	N	054450	500	73 억	772031	N	N	5	N	N
93	20230714	130513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19700	-650	5	-3.19	14218177200	701643	80.35	20950	20950	19630	26450	14250	20350	20264.12	5.25	0	-51692	21110	20730	20120	19740	19130	20920	19930	74	6100	500	15050	10	1	14700086	2896	5.88	1.60	12	4.77	3350.00	12328.00	22800	20230613	-13.60	10550	20230103	86.73	22800	-13.60	20230613	10550	86.73	20230103	22800	-13.60	20230613	10550	86.73	20230103	7.28	N	054450	500	73 억	772031	N	N	5	N	N
94	20230714	120514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19740	-610	5	-3.00	12387900730	608849	69.72	20950	20950	19710	26450	14250	20350	20346.43	5.25	0	-25774	21110	20730	20120	19740	19130	20920	19930	74	6100	500	15050	10	1	14700086	2902	5.89	1.60	12	4.14	3350.00	12328.00	22800	20230613	-13.42	10550	20230103	87.11	22800	-13.42	20230613	10550	87.11	20230103	22800	-13.42	20230613	10550	87.11	20230103	7.28	N	054450	500	73 억	772031	N	N	5	N	N
95	20230714	110517	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20000	-350	5	-1.72	9420328770	459680	52.64	20950	20950	19990	26450	14250	20350	20493.23	5.25	0	-17493	21110	20730	20120	19740	19130	20920	19930	74	6100	500	15050	50	1	14700086	2940	5.97	1.62	12	3.13	3350.00	12328.00	22800	20230613	-12.28	10550	20230103	89.57	22800	-12.28	20230613	10550	89.57	20230103	22800	-12.28	20230613	10550	89.57	20230103	7.28	N	054450	500	73 억	772031	N	N	5	N	N
96	20230714	100520	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	-50	5	-0.25	6914587400	335712	38.44	20950	20950	20200	26450	14250	20350	20596.79	5.25	0	-32096	21110	20730	20120	19740	19130	20920	19930	74	6100	500	15050	50	1	14700086	2984	6.06	1.65	12	2.28	3350.00	12328.00	22800	20230613	-10.96	10550	20230103	92.42	22800	-10.96	20230613	10550	92.42	20230103	22800	-10.96	20230613	10550	92.42	20230103	7.28	N	054450	500	73 억	772031	N	N	5	N	N
97	20230714	090516	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20900	550	2	2.70	1822284550	87416	10.01	20950	20950	20650	26450	14250	20350	20846.17	5.25	0	-16502	21110	20730	20120	19740	19130	20920	19930	74	6100	500	15050	50	1	14700086	3072	6.24	1.70	12	0.59	3350.00	12328.00	22800	20230613	-8.33	10550	20230103	98.10	22800	-8.33	20230613	10550	98.10	20230103	22800	-8.33	20230613	10550	98.10	20230103	7.28	N	054450	500	73 억	772031	N	N	5	N	N
98	20230713	160514	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20350	1100	2	5.71	17374353220	864795	301.43	19760	20500	19510	25000	13480	19250	20089.38	4.18	0	161450	19723	19486	19293	19056	18863	19605	19175	74	5760	500	14240	50	1	14700086	2991	6.07	1.65	12	5.88	3350.00	12328.00	22800	20230613	-10.75	10550	20230103	92.89	22800	-10.75	20230613	10550	92.89	20230103	22800	-10.75	20230613	10550	92.89	20230103	7.30	N	054450	500	73 억	614540	N	N	5	N	N
99	20230713	150510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20150	900	2	4.68	16250427570	809385	282.12	19760	20500	19510	25000	13480	19250	20077.50	4.18	0	161168	19723	19486	19293	19056	18863	19605	19175	74	5760	500	14240	50	1	14700086	2962	6.01	1.63	12	5.51	3350.00	12328.00	22800	20230613	-11.62	10550	20230103	91.00	22800	-11.62	20230613	10550	91.00	20230103	22800	-11.62	20230613	10550	91.00	20230103	7.30	N	054450	500	73 억	614540	N	N	334	N	N
100	20230713	140510	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	950	2	4.94	14960992370	745566	259.88	19760	20500	19510	25000	13480	19250	20066.62	4.18	0	151695	19723	19486	19293	19056	18863	19605	19175	74	5760	500	14240	50	1	14700086	2969	6.03	1.64	12	5.07	3350.00	12328.00	22800	20230613	-11.40	10550	20230103	91.47	22800	-11.40	20230613	10550	91.47	20230103	22800	-11.40	20230613	10550	91.47	20230103	7.30	N	054450	500	73 억	614540	N	N	334	N	N
101	20230713	130512	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20450	1200	2	6.23	13030240870	650470	226.73	19760	20500	19510	25000	13480	19250	20032.04	4.18	0	124150	19723	19486	19293	19056	18863	19605	19175	74	5760	500	14240	50	1	14700086	3006	6.10	1.66	12	4.42	3350.00	12328.00	22800	20230613	-10.31	10550	20230103	93.84	22800	-10.31	20230613	10550	93.84	20230103	22800	-10.31	20230613	10550	93.84	20230103	7.30	N	054450	500	73 억	614540	N	N	334	N	N
102	20230713	120508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20300	1050	2	5.45	9214155720	462782	161.31	19760	20350	19510	25000	13480	19250	19910.36	4.18	0	86403	19723	19486	19293	19056	18863	19605	19175	74	5760	500	14240	50	1	14700086	2984	6.06	1.65	12	3.15	3350.00	12328.00	22800	20230613	-10.96	10550	20230103	92.42	22800	-10.96	20230613	10550	92.42	20230103	22800	-10.96	20230613	10550	92.42	20230103	7.30	N	054450	500	73 억	614540	N	N	334	N	N
103	20230713	110513	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19780	530	2	2.75	5561616940	280865	97.90	19760	20200	19510	25000	13480	19250	19801.74	4.18	0	44299	19723	19486	19293	19056	18863	19605	19175	74	5760	500	14240	10	1	14700086	2908	5.90	1.60	12	1.91	3350.00	12328.00	22800	20230613	-13.25	10550	20230103	87.49	22800	-13.25	20230613	10550	87.49	20230103	22800	-13.25	20230613	10550	87.49	20230103	7.30	N	054450	500	73 억	614540	N	N	334	N	N
104	20230713	100511	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19590	340	2	1.77	4651719330	234680	81.80	19760	20200	19510	25000	13480	19250	19821.54	4.18	0	36954	19723	19486	19293	19056	18863	19605	19175	74	5760	500	14240	10	1	14700086	2880	5.85	1.59	12	1.60	3350.00	12328.00	22800	20230613	-14.08	10550	20230103	85.69	22800	-14.08	20230613	10550	85.69	20230103	22800	-14.08	20230613	10550	85.69	20230103	7.30	N	054450	500	73 억	614540	N	N	334	N	N
105	20230713	090434	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19700	450	2	2.34	803129930	40726	14.20	19760	19760	19610	25000	13480	19250	19720.32	4.18	0	-41	19723	19486	19293	19056	18863	19605	19175	74	5760	500	14240	10	1	14700086	2896	5.88	1.60	12	0.28	3350.00	12328.00	22800	20230613	-13.60	10550	20230103	86.73	22800	-13.60	20230613	10550	86.73	20230103	22800	-13.60	20230613	10550	86.73	20230103	7.30	N	054450	500	73 억	614540	N	N	334	N	N
106	20230712	160508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19250	200	2	1.05	5442166050	282125	96.61	19200	19530	19100	24750	13340	19050	19290.03	4.04	0	22115	19610	19330	19010	18730	18410	19470	18870	74	5705	500	14090	10	1	14700086	2830	5.75	1.56	12	1.92	3350.00	12328.00	22800	20230613	-15.57	10550	20230103	82.46	22800	-15.57	20230613	10550	82.46	20230103	22800	-15.57	20230613	10550	82.46	20230103	7.37	N	054450	500	73 억	593251	N	N	334	N	N
107	20230712	150506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19200	150	2	0.79	5155231840	267195	91.50	19200	19530	19100	24750	13340	19050	19293.89	4.04	0	16188	19610	19330	19010	18730	18410	19470	18870	74	5705	500	14090	10	1	14700086	2822	5.73	1.56	12	1.82	3350.00	12328.00	22800	20230613	-15.79	10550	20230103	81.99	22800	-15.79	20230613	10550	81.99	20230103	22800	-15.79	20230613	10550	81.99	20230103	7.37	N	054450	500	73 억	593251	N	N	27	N	N
108	20230712	140505	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19250	200	2	1.05	4795213680	248462	85.08	19200	19530	19100	24750	13340	19050	19299.59	4.04	0	17393	19610	19330	19010	18730	18410	19470	18870	74	5705	500	14090	10	1	14700086	2830	5.75	1.56	12	1.69	3350.00	12328.00	22800	20230613	-15.57	10550	20230103	82.46	22800	-15.57	20230613	10550	82.46	20230103	22800	-15.57	20230613	10550	82.46	20230103	7.37	N	054450	500	73 억	593251	N	N	27	N	N
109	20230712	130507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19220	170	2	0.89	4259302600	220491	75.50	19200	19530	19150	24750	13340	19050	19317.35	4.04	0	20876	19610	19330	19010	18730	18410	19470	18870	74	5705	500	14090	10	1	14700086	2825	5.74	1.56	12	1.50	3350.00	12328.00	22800	20230613	-15.70	10550	20230103	82.18	22800	-15.70	20230613	10550	82.18	20230103	22800	-15.70	20230613	10550	82.18	20230103	7.37	N	054450	500	73 억	593251	N	N	27	N	N
110	20230712	120507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19200	150	2	0.79	3916502550	202677	69.40	19200	19530	19150	24750	13340	19050	19323.86	4.04	0	20504	19610	19330	19010	18730	18410	19470	18870	74	5705	500	14090	10	1	14700086	2822	5.73	1.56	12	1.38	3350.00	12328.00	22800	20230613	-15.79	10550	20230103	81.99	22800	-15.79	20230613	10550	81.99	20230103	22800	-15.79	20230613	10550	81.99	20230103	7.37	N	054450	500	73 억	593251	N	N	27	N	N
111	20230712	110507	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19330	280	2	1.47	3374012700	174467	59.74	19200	19530	19150	24750	13340	19050	19338.97	4.04	0	27523	19610	19330	19010	18730	18410	19470	18870	74	5705	500	14090	10	1	14700086	2842	5.77	1.57	12	1.19	3350.00	12328.00	22800	20230613	-15.22	10550	20230103	83.22	22800	-15.22	20230613	10550	83.22	20230103	22800	-15.22	20230613	10550	83.22	20230103	7.37	N	054450	500	73 억	593251	N	N	27	N	N
112	20230712	100509	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19300	250	2	1.31	2577423730	133428	45.69	19200	19490	19150	24750	13340	19050	19316.96	4.04	0	14182	19610	19330	19010	18730	18410	19470	18870	74	5705	500	14090	10	1	14700086	2837	5.76	1.57	12	0.91	3350.00	12328.00	22800	20230613	-15.35	10550	20230103	82.94	22800	-15.35	20230613	10550	82.94	20230103	22800	-15.35	20230613	10550	82.94	20230103	7.37	N	054450	500	73 억	593251	N	N	27	N	N
113	20230712	090508	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19310	260	2	1.36	878103610	45514	15.59	19200	19460	19180	24750	13340	19050	19293.04	4.04	0	14945	19610	19330	19010	18730	18410	19470	18870	74	5705	500	14090	10	1	14700086	2839	5.76	1.57	12	0.31	3350.00	12328.00	22800	20230613	-15.31	10550	20230103	83.03	22800	-15.31	20230613	10550	83.03	20230103	22800	-15.31	20230613	10550	83.03	20230103	7.37	N	054450	500	73 억	593251	N	N	27	N	N
114	20230711	160500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19050	460	2	2.47	5460595630	287971	39.16	18690	19290	18690	24150	13020	18590	18961.80	3.71	0	46913	20536	19562	19076	18102	17616	19320	17860	74	5565	500	13750	10	1	14700086	2800	5.69	1.55	12	1.96	3350.00	12328.00	22800	20230613	-16.45	10550	20230103	80.57	22800	-16.45	20230613	10550	80.57	20230103	22800	-16.45	20230613	10550	80.57	20230103	7.32	N	054450	500	73 억	545495	N	N	27	N	N
115	20230711	150501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18950	360	2	1.94	5161465210	272238	37.02	18690	19290	18690	24150	13020	18590	18959.39	3.71	0	44964	20536	19562	19076	18102	17616	19320	17860	74	5565	500	13750	10	1	14700086	2786	5.66	1.54	12	1.85	3350.00	12328.00	22800	20230613	-16.89	10550	20230103	79.62	22800	-16.89	20230613	10550	79.62	20230103	22800	-16.89	20230613	10550	79.62	20230103	7.32	N	054450	500	73 억	545495	N	N	2	N	N
116	20230711	140459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19060	470	2	2.53	4138727280	218228	29.67	18690	19290	18690	24150	13020	18590	18965.15	3.71	0	33501	20536	19562	19076	18102	17616	19320	17860	74	5565	500	13750	10	1	14700086	2802	5.69	1.55	12	1.48	3350.00	12328.00	22800	20230613	-16.40	10550	20230103	80.66	22800	-16.40	20230613	10550	80.66	20230103	22800	-16.40	20230613	10550	80.66	20230103	7.32	N	054450	500	73 억	545495	N	N	2	N	N
117	20230711	130451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19090	500	2	2.69	3758867870	198310	26.97	18690	19290	18690	24150	13020	18590	18954.50	3.71	0	29177	20536	19562	19076	18102	17616	19320	17860	74	5565	500	13750	10	1	14700086	2806	5.70	1.55	12	1.35	3350.00	12328.00	22800	20230613	-16.27	10550	20230103	80.95	22800	-16.27	20230613	10550	80.95	20230103	22800	-16.27	20230613	10550	80.95	20230103	7.32	N	054450	500	73 억	545495	N	N	2	N	N
118	20230711	120503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19050	460	2	2.47	2730815770	144459	19.64	18690	19170	18690	24150	13020	18590	18903.74	3.71	0	16349	20536	19562	19076	18102	17616	19320	17860	74	5565	500	13750	10	1	14700086	2800	5.69	1.55	12	0.98	3350.00	12328.00	22800	20230613	-16.45	10550	20230103	80.57	22800	-16.45	20230613	10550	80.57	20230103	22800	-16.45	20230613	10550	80.57	20230103	7.32	N	054450	500	73 억	545495	N	N	2	N	N
119	20230711	110506	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19020	430	2	2.31	2388690380	126470	17.20	18690	19170	18690	24150	13020	18590	18887.41	3.71	0	13826	20536	19562	19076	18102	17616	19320	17860	74	5565	500	13750	10	1	14700086	2796	5.68	1.54	12	0.86	3350.00	12328.00	22800	20230613	-16.58	10550	20230103	80.28	22800	-16.58	20230613	10550	80.28	20230103	22800	-16.58	20230613	10550	80.28	20230103	7.32	N	054450	500	73 억	545495	N	N	2	N	N
120	20230711	100504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18750	160	2	0.86	1564722590	82889	11.27	18690	19170	18690	24150	13020	18590	18877.32	3.71	0	-1125	20536	19562	19076	18102	17616	19320	17860	74	5565	500	13750	10	1	14700086	2756	5.60	1.52	12	0.56	3350.00	12328.00	22800	20230613	-17.76	10550	20230103	77.73	22800	-17.76	20230613	10550	77.73	20230103	22800	-17.76	20230613	10550	77.73	20230103	7.32	N	054450	500	73 억	545495	N	N	2	N	N
121	20230711	090503	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18700	110	2	0.59	406817270	21546	2.93	18690	18950	18690	24150	13020	18590	18881.34	3.71	0	-119	20536	19562	19076	18102	17616	19320	17860	74	5565	500	13750	10	1	14700086	2749	5.58	1.52	12	0.15	3350.00	12328.00	22800	20230613	-17.98	10550	20230103	77.25	22800	-17.98	20230613	10550	77.25	20230103	22800	-17.98	20230613	10550	77.25	20230103	7.32	N	054450	500	73 억	545495	N	N	2	N	N
122	20230710	160500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18590	-1610	5	-7.97	13787185120	729330	59.89	20000	20050	18590	26250	14150	20200	18903.07	4.16	0	-67093	22073	21136	20563	19626	19053	20850	19340	74	6050	500	14940	10	1	14700086	2733	5.55	1.51	12	4.96	3350.00	12328.00	22800	20230613	-18.46	10550	20230103	76.21	22800	-18.46	20230613	10550	76.21	20230103	22800	-18.46	20230613	10550	76.21	20230103	7.50	N	054450	500	73 억	612231	N	N	2	N	N
123	20230710	150458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18700	-1500	5	-7.43	12967484540	685351	56.28	20000	20050	18680	26250	14150	20200	18919.40	4.16	0	-65829	22073	21136	20563	19626	19053	20850	19340	74	6050	500	14940	10	1	14700086	2749	5.58	1.52	12	4.66	3350.00	12328.00	22800	20230613	-17.98	10550	20230103	77.25	22800	-17.98	20230613	10550	77.25	20230103	22800	-17.98	20230613	10550	77.25	20230103	7.50	N	054450	500	73 억	612231	N	N	0	N	N
124	20230710	140455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18800	-1400	5	-6.93	10913085490	575731	47.27	20000	20050	18700	26250	14150	20200	18953.40	4.16	0	-58809	22073	21136	20563	19626	19053	20850	19340	74	6050	500	14940	10	1	14700086	2764	5.61	1.52	12	3.92	3350.00	12328.00	22800	20230613	-17.54	10550	20230103	78.20	22800	-17.54	20230613	10550	78.20	20230103	22800	-17.54	20230613	10550	78.20	20230103	7.50	N	054450	500	73 억	612231	N	N	0	N	N
125	20230710	130451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18870	-1330	5	-6.58	9624980220	507222	41.65	20000	20050	18700	26250	14150	20200	18973.88	4.16	0	-52202	22073	21136	20563	19626	19053	20850	19340	74	6050	500	14940	10	1	14700086	2774	5.63	1.53	12	3.45	3350.00	12328.00	22800	20230613	-17.24	10550	20230103	78.86	22800	-17.24	20230613	10550	78.86	20230103	22800	-17.24	20230613	10550	78.86	20230103	7.50	N	054450	500	73 억	612231	N	N	0	N	N
126	20230710	120500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18960	-1240	5	-6.14	9070566720	477894	39.24	20000	20050	18700	26250	14150	20200	18978.19	4.16	0	-46459	22073	21136	20563	19626	19053	20850	19340	74	6050	500	14940	10	1	14700086	2787	5.66	1.54	12	3.25	3350.00	12328.00	22800	20230613	-16.84	10550	20230103	79.72	22800	-16.84	20230613	10550	79.72	20230103	22800	-16.84	20230613	10550	79.72	20230103	7.50	N	054450	500	73 억	612231	N	N	0	N	N
127	20230710	110501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18830	-1370	5	-6.78	8480101430	446638	36.67	20000	20050	18700	26250	14150	20200	18984.28	4.16	0	-42867	22073	21136	20563	19626	19053	20850	19340	74	6050	500	14940	10	1	14700086	2768	5.62	1.53	12	3.04	3350.00	12328.00	22800	20230613	-17.41	10550	20230103	78.48	22800	-17.41	20230613	10550	78.48	20230103	22800	-17.41	20230613	10550	78.48	20230103	7.50	N	054450	500	73 억	612231	N	N	0	N	N
128	20230710	100501	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18940	-1260	5	-6.24	7056367900	371496	30.50	20000	20050	18700	26250	14150	20200	18991.79	4.16	0	-29494	22073	21136	20563	19626	19053	20850	19340	74	6050	500	14940	10	1	14700086	2784	5.65	1.54	12	2.53	3350.00	12328.00	22800	20230613	-16.93	10550	20230103	79.53	22800	-16.93	20230613	10550	79.53	20230103	22800	-16.93	20230613	10550	79.53	20230103	7.50	N	054450	500	73 억	612231	N	N	0	N	N
129	20230710	090456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19000	-1200	5	-5.94	1741534390	89581	7.36	20000	20050	18980	26250	14150	20200	19433.85	4.16	0	-9930	22073	21136	20563	19626	19053	20850	19340	74	6050	500	14940	10	1	14700086	2793	5.67	1.54	12	0.61	3350.00	12328.00	22800	20230613	-16.67	10550	20230103	80.09	22800	-16.67	20230613	10550	80.09	20230103	22800	-16.67	20230613	10550	80.09	20230103	7.50	N	054450	500	73 억	612231	N	N	0	N	N
130	20230707	160453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	200	2	1.00	24674241920	1201268	188.82	20300	21500	19990	26000	14000	20000	20540.85	4.38	0	-28375	21066	20532	20266	19732	19466	20400	19600	74	6000	500	14800	50	1	14700086	2969	6.03	1.64	12	8.17	3350.00	12328.00	22800	20230613	-11.40	10550	20230103	91.47	22800	-11.40	20230613	10550	91.47	20230103	22800	-11.40	20230613	10550	91.47	20230103	7.77	N	054450	500	73 억	644512	N	N	0	N	N
131	20230707	150455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20250	250	2	1.25	23901433820	1162988	182.80	20300	21500	19990	26000	14000	20000	20552.22	4.38	0	-31473	21066	20532	20266	19732	19466	20400	19600	74	6000	500	14800	50	1	14700086	2977	6.04	1.64	12	7.91	3350.00	12328.00	22800	20230613	-11.18	10550	20230103	91.94	22800	-11.18	20230613	10550	91.94	20230103	22800	-11.18	20230613	10550	91.94	20230103	7.77	N	054450	500	73 억	644512	N	N	0	N	N
132	20230707	140504	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	200	2	1.00	22624665070	1099830	172.87	20300	21500	19990	26000	14000	20000	20571.57	4.38	0	-37729	21066	20532	20266	19732	19466	20400	19600	74	6000	500	14800	50	1	14700086	2969	6.03	1.64	12	7.48	3350.00	12328.00	22800	20230613	-11.40	10550	20230103	91.47	22800	-11.40	20230613	10550	91.47	20230103	22800	-11.40	20230613	10550	91.47	20230103	7.77	N	054450	500	73 억	644512	N	N	0	N	N
133	20230707	130459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	50	2	0.25	21534342170	1045580	164.35	20300	21500	19990	26000	14000	20000	20596.16	4.38	0	-40979	21066	20532	20266	19732	19466	20400	19600	74	6000	500	14800	50	1	14700086	2947	5.99	1.63	12	7.11	3350.00	12328.00	22800	20230613	-12.06	10550	20230103	90.05	22800	-12.06	20230613	10550	90.05	20230103	22800	-12.06	20230613	10550	90.05	20230103	7.77	N	054450	500	73 억	644512	N	N	0	N	N
134	20230707	120459	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	100	2	0.50	20512606170	994879	156.38	20300	21500	19990	26000	14000	20000	20618.81	4.38	0	-32039	21066	20532	20266	19732	19466	20400	19600	74	6000	500	14800	50	1	14700086	2955	6.00	1.63	12	6.77	3350.00	12328.00	22800	20230613	-11.84	10550	20230103	90.52	22800	-11.84	20230613	10550	90.52	20230103	22800	-11.84	20230613	10550	90.52	20230103	7.77	N	054450	500	73 억	644512	N	N	0	N	N
135	20230707	110500	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20050	50	2	0.25	18915352250	915593	143.92	20300	21500	20000	26000	14000	20000	20659.84	4.38	0	-35652	21066	20532	20266	19732	19466	20400	19600	74	6000	500	14800	50	1	14700086	2947	5.99	1.63	12	6.23	3350.00	12328.00	22800	20230613	-12.06	10550	20230103	90.05	22800	-12.06	20230613	10550	90.05	20230103	22800	-12.06	20230613	10550	90.05	20230103	7.77	N	054450	500	73 억	644512	N	N	0	N	N
136	20230707	100455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20200	200	2	1.00	16572075650	799391	125.65	20300	21500	20150	26000	14000	20000	20731.78	4.38	0	-42283	21066	20532	20266	19732	19466	20400	19600	74	6000	500	14800	50	1	14700086	2969	6.03	1.64	12	5.44	3350.00	12328.00	22800	20230613	-11.40	10550	20230103	91.47	22800	-11.40	20230613	10550	91.47	20230103	22800	-11.40	20230613	10550	91.47	20230103	7.77	N	054450	500	73 억	644512	N	N	0	N	N
137	20230707	090454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21150	1150	2	5.75	3606720950	173991	27.35	20300	21200	20300	26000	14000	20000	20733.53	4.38	0	42171	21066	20532	20266	19732	19466	20400	19600	74	6000	500	14800	50	1	14700086	3109	6.31	1.72	12	1.18	3350.00	12328.00	22800	20230613	-7.24	10550	20230103	100.47	22800	-7.24	20230613	10550	100.47	20230103	22800	-7.24	20230613	10550	100.47	20230103	7.77	N	054450	500	73 억	644512	N	N	0	N	N
138	20230706	160455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20000	-450	5	-2.20	12765154650	628452	57.21	20600	20800	20000	26550	14350	20450	20313.11	4.37	0	7701	21550	21000	20700	20150	19850	20850	20000	73	6100	500	15130	50	1	14576085	2915	5.97	1.62	12	4.31	3350.00	12328.00	22800	20230613	-12.28	10550	20230103	89.57	22800	-12.28	20230613	10550	89.57	20230103	22800	-12.28	20230613	10550	89.57	20230103	7.63	N	054450	500	72 억	636600	N	N	33	N	N
139	20230706	150456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	-350	5	-1.71	12123276450	596386	54.29	20600	20800	20000	26550	14350	20450	20327.90	4.37	0	6272	21550	21000	20700	20150	19850	20850	20000	73	6100	500	15130	50	1	14576085	2930	6.00	1.63	12	4.09	3350.00	12328.00	22800	20230613	-11.84	10550	20230103	90.52	22800	-11.84	20230613	10550	90.52	20230103	22800	-11.84	20230613	10550	90.52	20230103	7.63	N	054450	500	72 억	636600	N	N	33	N	N
140	20230706	140456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20350	-100	5	-0.49	10825791050	531944	48.42	20600	20800	20050	26550	14350	20450	20351.37	4.37	0	15539	21550	21000	20700	20150	19850	20850	20000	73	6100	500	15130	50	1	14576085	2966	6.07	1.65	12	3.65	3350.00	12328.00	22800	20230613	-10.75	10550	20230103	92.89	22800	-10.75	20230613	10550	92.89	20230103	22800	-10.75	20230613	10550	92.89	20230103	7.63	N	054450	500	72 억	636600	N	N	33	N	N
141	20230706	130456	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	-50	5	-0.24	8451861900	414526	37.73	20600	20800	20050	26550	14350	20450	20389.22	4.37	0	43365	21550	21000	20700	20150	19850	20850	20000	73	6100	500	15130	50	1	14576085	2974	6.09	1.65	12	2.84	3350.00	12328.00	22800	20230613	-10.53	10550	20230103	93.36	22800	-10.53	20230613	10550	93.36	20230103	22800	-10.53	20230613	10550	93.36	20230103	7.63	N	054450	500	72 억	636600	N	N	33	N	N
142	20230706	120454	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	100	2	0.49	7250304700	355607	32.37	20600	20800	20050	26550	14350	20450	20388.53	4.37	0	45605	21550	21000	20700	20150	19850	20850	20000	73	6100	500	15130	50	1	14576085	2995	6.13	1.67	12	2.44	3350.00	12328.00	22800	20230613	-9.87	10550	20230103	94.79	22800	-9.87	20230613	10550	94.79	20230103	22800	-9.87	20230613	10550	94.79	20230103	7.63	N	054450	500	72 억	636600	N	N	33	N	N
143	20230706	110458	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	100	2	0.49	6286303500	308624	28.09	20600	20800	20050	26550	14350	20450	20368.80	4.37	0	50038	21550	21000	20700	20150	19850	20850	20000	73	6100	500	15130	50	1	14576085	2995	6.13	1.67	12	2.12	3350.00	12328.00	22800	20230613	-9.87	10550	20230103	94.79	22800	-9.87	20230613	10550	94.79	20230103	22800	-9.87	20230613	10550	94.79	20230103	7.63	N	054450	500	72 억	636600	N	N	33	N	N
144	20230706	100455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20100	-350	5	-1.71	4000545200	195920	17.83	20600	20800	20100	26550	14350	20450	20419.27	4.37	0	15169	21550	21000	20700	20150	19850	20850	20000	73	6100	500	15130	50	1	14576085	2930	6.00	1.63	12	1.34	3350.00	12328.00	22800	20230613	-11.84	10550	20230103	90.52	22800	-11.84	20230613	10550	90.52	20230103	22800	-11.84	20230613	10550	90.52	20230103	7.63	N	054450	500	72 억	636600	N	N	33	N	N
145	20230706	090455	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	100	2	0.49	745267900	36130	3.29	20600	20800	20550	26550	14350	20450	20627.55	4.37	0	1296	21550	21000	20700	20150	19850	20850	20000	73	6100	500	15130	50	1	14576085	2995	6.13	1.67	12	0.25	3350.00	12328.00	22800	20230613	-9.87	10550	20230103	94.79	22800	-9.87	20230613	10550	94.79	20230103	22800	-9.87	20230613	10550	94.79	20230103	7.63	N	054450	500	72 억	636600	N	N	33	N	N
146	20230705	160453	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20450	50	2	0.25	22504773900	1086542	168.55	20600	21250	20400	26500	14300	20400	20712.92	4.26	0	12505	20946	20672	20126	19852	19306	20810	19990	73	6100	500	15090	50	1	14576085	2981	6.10	1.66	12	7.45	3350.00	12328.00	22800	20230613	-10.31	10550	20230103	93.84	22800	-10.31	20230613	10550	93.84	20230103	22800	-10.31	20230613	10550	93.84	20230103	7.40	N	054450	500	72 억	621392	N	N	33	N	N
147	20230705	150452	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20500	100	2	0.49	21546642100	1039719	161.28	20600	21250	20400	26500	14300	20400	20723.56	4.26	0	-500	20946	20672	20126	19852	19306	20810	19990	73	6100	500	15090	50	1	14576085	2988	6.12	1.66	12	7.13	3350.00	12328.00	22800	20230613	-10.09	10550	20230103	94.31	22800	-10.09	20230613	10550	94.31	20230103	22800	-10.09	20230613	10550	94.31	20230103	7.40	N	054450	500	72 억	621392	N	N	0	N	N
148	20230705	140447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20550	150	2	0.74	20070113100	967781	150.13	20600	21250	20400	26500	14300	20400	20738.32	4.26	0	-1212	20946	20672	20126	19852	19306	20810	19990	73	6100	500	15090	50	1	14576085	2995	6.13	1.67	12	6.64	3350.00	12328.00	22800	20230613	-9.87	10550	20230103	94.79	22800	-9.87	20230613	10550	94.79	20230103	22800	-9.87	20230613	10550	94.79	20230103	7.40	N	054450	500	72 억	621392	N	N	0	N	N
149	20230705	130447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	350	2	1.72	18706193650	901356	139.82	20600	21250	20400	26500	14300	20400	20753.44	4.26	0	-4461	20946	20672	20126	19852	19306	20810	19990	73	6100	500	15090	50	1	14576085	3025	6.19	1.68	12	6.18	3350.00	12328.00	22800	20230613	-8.99	10550	20230103	96.68	22800	-8.99	20230613	10550	96.68	20230103	22800	-8.99	20230613	10550	96.68	20230103	7.40	N	054450	500	72 억	621392	N	N	0	N	N
150	20230705	120447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20750	350	2	1.72	17749763450	855276	132.67	20600	21250	20400	26500	14300	20400	20753.31	4.26	0	-5872	20946	20672	20126	19852	19306	20810	19990	73	6100	500	15090	50	1	14576085	3025	6.19	1.68	12	5.87	3350.00	12328.00	22800	20230613	-8.99	10550	20230103	96.68	22800	-8.99	20230613	10550	96.68	20230103	22800	-8.99	20230613	10550	96.68	20230103	7.40	N	054450	500	72 억	621392	N	N	0	N	N
151	20230705	110451	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	400	2	1.96	16005255850	771446	119.67	20600	21250	20400	26500	14300	20400	20747.14	4.26	0	-15774	20946	20672	20126	19852	19306	20810	19990	73	6100	500	15090	50	1	14576085	3032	6.21	1.69	12	5.29	3350.00	12328.00	22800	20230613	-8.77	10550	20230103	97.16	22800	-8.77	20230613	10550	97.16	20230103	22800	-8.77	20230613	10550	97.16	20230103	7.40	N	054450	500	72 억	621392	N	N	0	N	N
152	20230705	100449	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20800	400	2	1.96	12916793850	622897	96.63	20600	21250	20400	26500	14300	20400	20736.71	4.26	0	-24005	20946	20672	20126	19852	19306	20810	19990	73	6100	500	15090	50	1	14576085	3032	6.21	1.69	12	4.27	3350.00	12328.00	22800	20230613	-8.77	10550	20230103	97.16	22800	-8.77	20230613	10550	97.16	20230103	22800	-8.77	20230613	10550	97.16	20230103	7.40	N	054450	500	72 억	621392	N	N	0	N	N
153	20230705	090448	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20650	250	2	1.23	2080350500	100834	15.64	20600	20850	20400	26500	14300	20400	20631.71	4.26	0	-14092	20946	20672	20126	19852	19306	20810	19990	73	6100	500	15090	50	1	14576085	3010	6.16	1.68	12	0.69	3350.00	12328.00	22800	20230613	-9.43	10550	20230103	95.73	22800	-9.43	20230613	10550	95.73	20230103	22800	-9.43	20230613	10550	95.73	20230103	7.40	N	054450	500	72 억	621392	N	N	0	N	N
154	20230704	160447	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20400	700	2	3.55	12425240870	622617	24.54	19870	20400	19580	25600	13790	19700	19955.07	4.18	0	7861	22060	20880	19870	18690	17680	21470	19280	73	5905	500	14570	50	1	14576085	2974	6.09	1.65	12	4.27	3350.00	12328.00	22800	20230613	-10.53	10550	20230103	93.36	22800	-10.53	20230613	10550	93.36	20230103	22800	-10.53	20230613	10550	93.36	20230103	7.44	N	054450	500	72 억	609096	N	N	12	N	N
155	20230704	150442	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20150	450	2	2.28	10460768570	526014	20.73	19870	20250	19580	25600	13790	19700	19887.52	4.18	0	17700	22060	20880	19870	18690	17680	21470	19280	73	5905	500	14570	50	1	14576085	2937	6.01	1.63	12	3.61	3350.00	12328.00	22800	20230613	-11.62	10550	20230103	91.00	22800	-11.62	20230613	10550	91.00	20230103	22800	-11.62	20230613	10550	91.00	20230103	7.44	N	054450	500	72 억	609096	N	N	12	N	N
156	20230704	140446	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20000	300	2	1.52	9083140310	457578	18.03	19870	20150	19580	25600	13790	19700	19851.09	4.18	0	14887	22060	20880	19870	18690	17680	21470	19280	73	5905	500	14570	50	1	14576085	2915	5.97	1.62	12	3.14	3350.00	12328.00	22800	20230613	-12.28	10550	20230103	89.57	22800	-12.28	20230613	10550	89.57	20230103	22800	-12.28	20230613	10550	89.57	20230103	7.44	N	054450	500	72 억	609096	N	N	12	N	N
157	20230704	130439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19950	250	2	1.27	7897737180	398466	15.71	19870	20150	19580	25600	13790	19700	19820.92	4.18	0	11994	22060	20880	19870	18690	17680	21470	19280	73	5905	500	14570	10	1	14576085	2908	5.96	1.62	12	2.73	3350.00	12328.00	22800	20230613	-12.50	10550	20230103	89.10	22800	-12.50	20230613	10550	89.10	20230103	22800	-12.50	20230613	10550	89.10	20230103	7.44	N	054450	500	72 억	609096	N	N	12	N	N
158	20230704	120443	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19890	190	2	0.96	5958255140	301331	11.88	19870	19980	19580	25600	13790	19700	19773.58	4.18	0	7597	22060	20880	19870	18690	17680	21470	19280	73	5905	500	14570	10	1	14576085	2899	5.94	1.61	12	2.07	3350.00	12328.00	22800	20230613	-12.76	10550	20230103	88.53	22800	-12.76	20230613	10550	88.53	20230103	22800	-12.76	20230613	10550	88.53	20230103	7.44	N	054450	500	72 억	609096	N	N	12	N	N
159	20230704	110440	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19790	90	2	0.46	4517813920	228825	9.02	19870	19930	19580	25600	13790	19700	19743.89	4.18	0	4870	22060	20880	19870	18690	17680	21470	19280	73	5905	500	14570	10	1	14576085	2885	5.91	1.61	12	1.57	3350.00	12328.00	22800	20230613	-13.20	10550	20230103	87.58	22800	-13.20	20230613	10550	87.58	20230103	22800	-13.20	20230613	10550	87.58	20230103	7.44	N	054450	500	72 억	609096	N	N	12	N	N
160	20230704	100438	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19720	20	2	0.10	3522778890	178435	7.03	19870	19930	19580	25600	13790	19700	19743.09	4.18	0	-9762	22060	20880	19870	18690	17680	21470	19280	73	5905	500	14570	10	1	14576085	2874	5.89	1.60	12	1.22	3350.00	12328.00	22800	20230613	-13.51	10550	20230103	86.92	22800	-13.51	20230613	10550	86.92	20230103	22800	-13.51	20230613	10550	86.92	20230103	7.44	N	054450	500	72 억	609096	N	N	12	N	N
161	20230704	090439	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19730	30	2	0.15	703894680	35567	1.40	19870	19870	19700	25600	13790	19700	19795.65	4.18	0	-4485	22060	20880	19870	18690	17680	21470	19280	73	5905	500	14570	10	1	14576085	2876	5.89	1.60	12	0.24	3350.00	12328.00	22800	20230613	-13.46	10550	20230103	87.01	22800	-13.46	20230613	10550	87.01	20230103	22800	-13.46	20230613	10550	87.01	20230103	7.44	N	054450	500	72 억	609096	N	N	12	N	N
162	20230703	160433	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19700	1010	2	5.40	50858630400	2524155	1116.92	18960	21050	18860	24250	13090	18690	20149.16	4.50	0	-37590	19190	18940	18560	18310	17930	19065	18435	73	5580	500	13830	10	1	14576085	2871	5.88	1.60	12	17.32	3350.00	12328.00	22800	20230613	-13.60	10550	20230103	86.73	22800	-13.60	20230613	10550	86.73	20230103	22800	-13.60	20230613	10550	86.73	20230103	7.39	N	054450	500	72 억	656274	N	N	12	N	N
163	20230703	150437	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19760	1070	2	5.72	49653579010	2463127	1089.92	18960	21050	18860	24250	13090	18690	20158.77	4.50	0	-47558	19190	18940	18560	18310	17930	19065	18435	73	5580	500	13830	10	1	14576085	2880	5.90	1.60	12	16.90	3350.00	12328.00	22800	20230613	-13.33	10550	20230103	87.30	22800	-13.33	20230613	10550	87.30	20230103	22800	-13.33	20230613	10550	87.30	20230103	7.39	N	054450	500	72 억	656274	N	N	1	N	N
164	20230703	140436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19820	1130	2	6.05	46913617610	2324671	1028.65	18960	21050	18860	24250	13090	18690	20180.77	4.50	0	-68861	19190	18940	18560	18310	17930	19065	18435	73	5580	500	13830	10	1	14576085	2889	5.92	1.61	12	15.95	3350.00	12328.00	22800	20230613	-13.07	10550	20230103	87.87	22800	-13.07	20230613	10550	87.87	20230103	22800	-13.07	20230613	10550	87.87	20230103	7.39	N	054450	500	72 억	656274	N	N	1	N	N
165	20230703	130436	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19880	1190	2	6.37	43912917950	2173209	961.63	18960	21050	18860	24250	13090	18690	20206.50	4.50	0	-72134	19190	18940	18560	18310	17930	19065	18435	73	5580	500	13830	10	1	14576085	2898	5.93	1.61	12	14.91	3350.00	12328.00	22800	20230613	-12.81	10550	20230103	88.44	22800	-12.81	20230613	10550	88.44	20230103	22800	-12.81	20230613	10550	88.44	20230103	7.39	N	054450	500	72 억	656274	N	N	1	N	N
166	20230703	120438	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	20850	2160	2	11.56	29716725350	1469893	650.42	18960	21050	18860	24250	13090	18690	20216.96	4.50	0	-41590	19190	18940	18560	18310	17930	19065	18435	73	5580	500	13830	50	1	14576085	3039	6.22	1.69	12	10.08	3350.00	12328.00	22800	20230613	-8.55	10550	20230103	97.63	22800	-8.55	20230613	10550	97.63	20230103	22800	-8.55	20230613	10550	97.63	20230103	7.39	N	054450	500	72 억	656274	N	N	1	N	N
167	20230703	110434	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19100	410	2	2.19	2111731610	111106	49.16	18960	19150	18860	24250	13090	18690	19006.53	4.50	0	8150	19190	18940	18560	18310	17930	19065	18435	73	5580	500	13830	10	1	14576085	2784	5.70	1.55	12	0.76	3350.00	12328.00	22800	20230613	-16.23	10550	20230103	81.04	22800	-16.23	20230613	10550	81.04	20230103	22800	-16.23	20230613	10550	81.04	20230103	7.39	N	054450	500	72 억	656274	N	N	1	N	N
168	20230703	100429	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	19030	340	2	1.82	1446654910	76190	33.71	18960	19150	18860	24250	13090	18690	18987.56	4.50	0	5230	19190	18940	18560	18310	17930	19065	18435	73	5580	500	13830	10	1	14576085	2774	5.68	1.54	12	0.52	3350.00	12328.00	22800	20230613	-16.54	10550	20230103	80.38	22800	-16.54	20230613	10550	80.38	20230103	22800	-16.54	20230613	10550	80.38	20230103	7.39	N	054450	500	72 억	656274	N	N	1	N	N
169	20230703	090431	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	18940	250	2	1.34	251544990	13281	5.88	18960	19010	18880	24250	13090	18690	18940.69	4.50	0	1884	19190	18940	18560	18310	17930	19065	18435	73	5580	500	13830	10	1	14576085	2761	5.65	1.54	12	0.09	3350.00	12328.00	22800	20230613	-16.93	10550	20230103	79.53	22800	-16.93	20230613	10550	79.53	20230103	22800	-16.93	20230613	10550	79.53	20230103	7.39	N	054450	500	72 억	656274	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History