KissMeData/115610/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160805	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2800	-105	5	-3.61	2128176505	756379	106.12	2920	2930	2720	3775	2035	2905	2813.64	3.77	0	-24232	3111	3007	2866	2762	2621	3060	2815	78	870	500	1970	5	1	15541626	435	23.73	4.08	12	4.87	118.00	686.00	3825	20230704	-26.80	1625	20230103	72.31	3825	-26.80	20230704	1625	72.31	20230103	3825	-26.80	20230704	1625	72.31	20230103	2.27	N	115610	500	77 억	586167	N	N	N	N
3	20230731	150806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2815	-90	5	-3.10	2066432830	734357	103.03	2920	2930	2720	3775	2035	2905	2813.93	3.77	0	-26389	3111	3007	2866	2762	2621	3060	2815	78	870	500	1970	5	1	15541626	437	23.86	4.10	12	4.73	118.00	686.00	3825	20230704	-26.41	1625	20230103	73.23	3825	-26.41	20230704	1625	73.23	20230103	3825	-26.41	20230704	1625	73.23	20230103	2.27	N	115610	500	77 억	586167	N	N	N	N
4	20230731	140809	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2800	-105	5	-3.61	1895037970	672979	94.42	2920	2930	2720	3775	2035	2905	2815.89	3.77	0	-34760	3111	3007	2866	2762	2621	3060	2815	78	870	500	1970	5	1	15541626	435	23.73	4.08	12	4.33	118.00	686.00	3825	20230704	-26.80	1625	20230103	72.31	3825	-26.80	20230704	1625	72.31	20230103	3825	-26.80	20230704	1625	72.31	20230103	2.27	N	115610	500	77 억	586167	N	N	N	N
5	20230731	130809	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2795	-110	5	-3.79	1735195655	615811	86.40	2920	2930	2720	3775	2035	2905	2817.74	3.77	0	-34960	3111	3007	2866	2762	2621	3060	2815	78	870	500	1970	5	1	15541626	434	23.69	4.07	12	3.96	118.00	686.00	3825	20230704	-26.93	1625	20230103	72.00	3825	-26.93	20230704	1625	72.00	20230103	3825	-26.93	20230704	1625	72.00	20230103	2.27	N	115610	500	77 억	586167	N	N	N	N
6	20230731	120817	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2810	-95	5	-3.27	1609076565	570735	80.07	2920	2930	2720	3775	2035	2905	2819.31	3.77	0	-29389	3111	3007	2866	2762	2621	3060	2815	78	870	500	1970	5	1	15541626	437	23.81	4.10	12	3.67	118.00	686.00	3825	20230704	-26.54	1625	20230103	72.92	3825	-26.54	20230704	1625	72.92	20230103	3825	-26.54	20230704	1625	72.92	20230103	2.27	N	115610	500	77 억	586167	N	N	N	N
7	20230731	110819	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2820	-85	5	-2.93	1536118395	544790	76.43	2920	2930	2720	3775	2035	2905	2819.65	3.77	0	-21992	3111	3007	2866	2762	2621	3060	2815	78	870	500	1970	5	1	15541626	438	23.90	4.11	12	3.51	118.00	686.00	3825	20230704	-26.27	1625	20230103	73.54	3825	-26.27	20230704	1625	73.54	20230103	3825	-26.27	20230704	1625	73.54	20230103	2.27	N	115610	500	77 억	586167	N	N	N	N
8	20230731	100815	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2790	-115	5	-3.96	1336728055	473738	66.46	2920	2930	2720	3775	2035	2905	2821.66	3.77	0	-23615	3111	3007	2866	2762	2621	3060	2815	78	870	500	1970	5	1	15541626	434	23.64	4.07	12	3.05	118.00	686.00	3825	20230704	-27.06	1625	20230103	71.69	3825	-27.06	20230704	1625	71.69	20230103	3825	-27.06	20230704	1625	71.69	20230103	2.27	N	115610	500	77 억	586167	N	N	N	N
9	20230731	090807	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2915	10	2	0.34	40002135	13700	1.92	2920	2930	2910	3775	2035	2905	2919.86	3.77	0	-8759	3111	3007	2866	2762	2621	3060	2815	78	870	500	1970	5	1	15541626	453	24.70	4.25	12	0.09	118.00	686.00	3825	20230704	-23.79	1625	20230103	79.38	3825	-23.79	20230704	1625	79.38	20230103	3825	-23.79	20230704	1625	79.38	20230103	2.27	N	115610	500	77 억	586167	N	N	N	N
10	20230728	160808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2905	0	3	0.00	2028629805	710371	26.84	2860	2970	2725	3775	2035	2905	2855.53	3.67	0	21421	3245	3075	2865	2695	2485	3160	2780	78	870	500	1970	5	1	15541626	451	24.62	4.23	12	4.57	118.00	686.00	3825	20230704	-24.05	1625	20230103	78.77	3825	-24.05	20230704	1625	78.77	20230103	3825	-24.05	20230704	1625	78.77	20230103	2.43	N	115610	500	77 억	570262	N	N	N	N
11	20230728	150808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2900	-5	5	-0.17	1894897010	664585	25.11	2860	2965	2725	3775	2035	2905	2851.25	3.67	0	22045	3245	3075	2865	2695	2485	3160	2780	78	870	500	1970	5	1	15541626	451	24.58	4.23	12	4.28	118.00	686.00	3825	20230704	-24.18	1625	20230103	78.46	3825	-24.18	20230704	1625	78.46	20230103	3825	-24.18	20230704	1625	78.46	20230103	2.43	N	115610	500	77 억	570262	N	N	N	N
12	20230728	140805	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2890	-15	5	-0.52	1680295800	590908	22.33	2860	2965	2725	3775	2035	2905	2843.58	3.67	0	25486	3245	3075	2865	2695	2485	3160	2780	78	870	500	1970	5	1	15541626	449	24.49	4.21	12	3.80	118.00	686.00	3825	20230704	-24.44	1625	20230103	77.85	3825	-24.44	20230704	1625	77.85	20230103	3825	-24.44	20230704	1625	77.85	20230103	2.43	N	115610	500	77 억	570262	N	N	N	N
13	20230728	130808	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2900	-5	5	-0.17	1422552165	502428	18.99	2860	2920	2725	3775	2035	2905	2831.35	3.67	0	31284	3245	3075	2865	2695	2485	3160	2780	78	870	500	1970	5	1	15541626	451	24.58	4.23	12	3.23	118.00	686.00	3825	20230704	-24.18	1625	20230103	78.46	3825	-24.18	20230704	1625	78.46	20230103	3825	-24.18	20230704	1625	78.46	20230103	2.43	N	115610	500	77 억	570262	N	N	N	N
14	20230728	120806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2875	-30	5	-1.03	1265472425	448038	16.93	2860	2920	2725	3775	2035	2905	2824.47	3.67	0	28616	3245	3075	2865	2695	2485	3160	2780	78	870	500	1970	5	1	15541626	447	24.36	4.19	12	2.88	118.00	686.00	3825	20230704	-24.84	1625	20230103	76.92	3825	-24.84	20230704	1625	76.92	20230103	3825	-24.84	20230704	1625	76.92	20230103	2.43	N	115610	500	77 억	570262	N	N	N	N
15	20230728	110812	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2795	-110	5	-3.79	1145013775	405788	15.33	2860	2920	2725	3775	2035	2905	2821.70	3.67	0	24230	3245	3075	2865	2695	2485	3160	2780	78	870	500	1970	5	1	15541626	434	23.69	4.07	12	2.61	118.00	686.00	3825	20230704	-26.93	1625	20230103	72.00	3825	-26.93	20230704	1625	72.00	20230103	3825	-26.93	20230704	1625	72.00	20230103	2.43	N	115610	500	77 억	570262	N	N	N	N
16	20230728	100802	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2875	-30	5	-1.03	948463800	336017	12.70	2860	2920	2725	3775	2035	2905	2822.66	3.67	0	25406	3245	3075	2865	2695	2485	3160	2780	78	870	500	1970	5	1	15541626	447	24.36	4.19	12	2.16	118.00	686.00	3825	20230704	-24.84	1625	20230103	76.92	3825	-24.84	20230704	1625	76.92	20230103	3825	-24.84	20230704	1625	76.92	20230103	2.43	N	115610	500	77 억	570262	N	N	N	N
17	20230728	090811	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2790	-115	5	-3.96	316614650	112847	4.26	2860	2865	2725	3775	2035	2905	2805.67	3.67	0	-22501	3245	3075	2865	2695	2485	3160	2780	78	870	500	1970	5	1	15541626	434	23.64	4.07	12	0.73	118.00	686.00	3825	20230704	-27.06	1625	20230103	71.69	3825	-27.06	20230704	1625	71.69	20230103	3825	-27.06	20230704	1625	71.69	20230103	2.43	N	115610	500	77 억	570262	N	N	N	N
18	20230727	160804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2905	95	2	3.38	7664809120	2631293	51.14	2750	3035	2655	3650	1970	2810	2913.24	3.55	96344	18080	3203	3006	2713	2516	2223	3105	2615	78	840	500	1910	5	1	15541626	451	24.62	4.23	12	16.93	118.00	686.00	3825	20230704	-24.05	1625	20230103	78.77	3825	-24.05	20230704	1625	78.77	20230103	3825	-24.05	20230704	1625	78.77	20230103	2.33	N	115610	500	77 억	551665	N	N	N	N
19	20230727	150806	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2850	40	2	1.42	7500534495	2574239	50.03	2750	3035	2655	3650	1970	2810	2913.99	3.55	96344	14520	3203	3006	2713	2516	2223	3105	2615	78	840	500	1910	5	1	15541626	443	24.15	4.15	12	16.56	118.00	686.00	3825	20230704	-25.49	1625	20230103	75.38	3825	-25.49	20230704	1625	75.38	20230103	3825	-25.49	20230704	1625	75.38	20230103	2.33	N	115610	500	77 억	551665	N	N	N	N
20	20230727	140800	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3005	195	2	6.94	6308010550	2167077	42.11	2750	3035	2655	3650	1970	2810	2911.18	3.55	96344	-355	3203	3006	2713	2516	2223	3105	2615	78	840	500	1910	5	1	15541626	467	25.47	4.38	12	13.94	118.00	686.00	3825	20230704	-21.44	1625	20230103	84.92	3825	-21.44	20230704	1625	84.92	20230103	3825	-21.44	20230704	1625	84.92	20230103	2.33	N	115610	500	77 억	551665	N	N	N	N
21	20230727	130801	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2865	55	2	1.96	5240240630	1808371	35.14	2750	3020	2655	3650	1970	2810	2898.13	3.55	96344	-46327	3203	3006	2713	2516	2223	3105	2615	78	840	500	1910	5	1	15541626	445	24.28	4.18	12	11.64	118.00	686.00	3825	20230704	-25.10	1625	20230103	76.31	3825	-25.10	20230704	1625	76.31	20230103	3825	-25.10	20230704	1625	76.31	20230103	2.33	N	115610	500	77 억	551665	N	N	N	N
22	20230727	120802	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2870	60	2	2.14	4869928030	1679716	32.64	2750	3020	2655	3650	1970	2810	2899.65	3.55	96344	-75961	3203	3006	2713	2516	2223	3105	2615	78	840	500	1910	5	1	15541626	446	24.32	4.18	12	10.81	118.00	686.00	3825	20230704	-24.97	1625	20230103	76.62	3825	-24.97	20230704	1625	76.62	20230103	3825	-24.97	20230704	1625	76.62	20230103	2.33	N	115610	500	77 억	551665	N	N	N	N
23	20230727	110805	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2890	80	2	2.85	4449682580	1534843	29.83	2750	3020	2655	3650	1970	2810	2899.54	3.55	96344	-63213	3203	3006	2713	2516	2223	3105	2615	78	840	500	1910	5	1	15541626	449	24.49	4.21	12	9.88	118.00	686.00	3825	20230704	-24.44	1625	20230103	77.85	3825	-24.44	20230704	1625	77.85	20230103	3825	-24.44	20230704	1625	77.85	20230103	2.33	N	115610	500	77 억	551665	N	N	N	N
24	20230727	100802	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2940	130	2	4.63	3555148170	1228465	23.87	2750	3020	2655	3650	1970	2810	2894.49	3.55	96344	-63645	3203	3006	2713	2516	2223	3105	2615	78	840	500	1910	5	1	15541626	457	24.92	4.29	12	7.90	118.00	686.00	3825	20230704	-23.14	1625	20230103	80.92	3825	-23.14	20230704	1625	80.92	20230103	3825	-23.14	20230704	1625	80.92	20230103	2.33	N	115610	500	77 억	551665	N	N	N	N
25	20230727	090800	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2760	-50	5	-1.78	504890780	186210	3.62	2750	2760	2655	3650	1970	2810	2707.32	3.55	96344	35436	3203	3006	2713	2516	2223	3105	2615	78	840	500	1910	5	1	15541626	429	23.39	4.02	12	1.20	118.00	686.00	3825	20230704	-27.84	1625	20230103	69.85	3825	-27.84	20230704	1625	69.85	20230103	3825	-27.84	20230704	1625	69.85	20230103	2.33	N	115610	500	77 억	551665	N	N	N	N
26	20230726	160759	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2810	270	2	10.63	13955678940	5114818	41.04	2495	2910	2420	3300	1780	2540	2728.38	2.93	0	94279	3173	2856	2608	2291	2043	3015	2450	78	760	500	1720	5	1	15541626	437	23.81	4.10	12	32.91	118.00	686.00	3825	20230704	-26.54	1625	20230103	72.92	3825	-26.54	20230704	1625	72.92	20230103	3825	-26.54	20230704	1625	72.92	20230103	2.39	N	115610	500	77 억	455321	N	N	N	N
27	20230726	150804	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2825	285	2	11.22	13065474690	4800357	38.52	2495	2910	2420	3300	1780	2540	2721.81	2.93	0	93262	3173	2856	2608	2291	2043	3015	2450	78	760	500	1720	5	1	15541626	439	23.94	4.12	12	30.89	118.00	686.00	3825	20230704	-26.14	1625	20230103	73.85	3825	-26.14	20230704	1625	73.85	20230103	3825	-26.14	20230704	1625	73.85	20230103	2.39	N	115610	500	77 억	455321	N	N	N	N
28	20230726	140758	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2685	145	2	5.71	11158952095	4115078	33.02	2495	2910	2420	3300	1780	2540	2711.77	2.93	0	115318	3173	2856	2608	2291	2043	3015	2450	78	760	500	1720	5	1	15541626	417	22.75	3.91	12	26.48	118.00	686.00	3825	20230704	-29.80	1625	20230103	65.23	3825	-29.80	20230704	1625	65.23	20230103	3825	-29.80	20230704	1625	65.23	20230103	2.39	N	115610	500	77 억	455321	N	N	N	N
29	20230726	130757	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2690	150	2	5.91	8239267645	3060474	24.56	2495	2875	2420	3300	1780	2540	2692.20	2.93	0	24317	3173	2856	2608	2291	2043	3015	2450	78	760	500	1720	5	1	15541626	418	22.80	3.92	12	19.69	118.00	686.00	3825	20230704	-29.67	1625	20230103	65.54	3825	-29.67	20230704	1625	65.54	20230103	3825	-29.67	20230704	1625	65.54	20230103	2.39	N	115610	500	77 억	455321	N	N	N	N
30	20230726	120758	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2720	180	2	7.09	7334071095	2728898	21.89	2495	2875	2420	3300	1780	2540	2687.61	2.93	0	29651	3173	2856	2608	2291	2043	3015	2450	78	760	500	1720	5	1	15541626	423	23.05	3.97	12	17.56	118.00	686.00	3825	20230704	-28.89	1625	20230103	67.38	3825	-28.89	20230704	1625	67.38	20230103	3825	-28.89	20230704	1625	67.38	20230103	2.39	N	115610	500	77 억	455321	N	N	N	N
31	20230726	110753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2830	290	2	11.42	5180375290	1948939	15.64	2495	2830	2420	3300	1780	2540	2658.11	2.93	0	23536	3173	2856	2608	2291	2043	3015	2450	78	760	500	1720	5	1	15541626	440	23.98	4.13	12	12.54	118.00	686.00	3825	20230704	-26.01	1625	20230103	74.15	3825	-26.01	20230704	1625	74.15	20230103	3825	-26.01	20230704	1625	74.15	20230103	2.39	N	115610	500	77 억	455321	N	N	N	N
32	20230726	100801	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2720	180	2	7.09	2645337705	1011303	8.11	2495	2765	2420	3300	1780	2540	2615.85	2.93	0	5429	3173	2856	2608	2291	2043	3015	2450	78	760	500	1720	5	1	15541626	423	23.05	3.97	12	6.51	118.00	686.00	3825	20230704	-28.89	1625	20230103	67.38	3825	-28.89	20230704	1625	67.38	20230103	3825	-28.89	20230704	1625	67.38	20230103	2.39	N	115610	500	77 억	455321	N	N	N	N
33	20230726	090754	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2505	-35	5	-1.38	440347825	176518	1.42	2495	2575	2420	3300	1780	2540	2494.37	2.93	0	-2108	3173	2856	2608	2291	2043	3015	2450	78	760	500	1720	5	1	15541626	389	21.23	3.65	12	1.14	118.00	686.00	3825	20230704	-34.51	1625	20230103	54.15	3825	-34.51	20230704	1625	54.15	20230103	3825	-34.51	20230704	1625	54.15	20230103	2.39	N	115610	500	77 억	455321	N	N	N	N
34	20230725	160753	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2540	290	2	12.89	34562709235	12429336	4081.71	2365	2925	2360	2925	1575	2250	2780.87	4.26	0	-203271	2420	2335	2265	2180	2110	2300	2145	78	675	500	1530	5	1	15541626	395	21.53	3.70	12	79.97	118.00	686.00	3825	20230704	-33.59	1625	20230103	56.31	3825	-33.59	20230704	1625	56.31	20230103	3825	-33.59	20230704	1625	56.31	20230103	2.39	N	115610	500	77 억	662135	N	N	N	N
35	20230725	150744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2580	330	2	14.67	34177838255	12277667	4031.90	2365	2925	2360	2925	1575	2250	2783.74	4.26	0	-220415	2420	2335	2265	2180	2110	2300	2145	78	675	500	1530	5	1	15541626	401	21.86	3.76	12	79.00	118.00	686.00	3825	20230704	-32.55	1625	20230103	58.77	3825	-32.55	20230704	1625	58.77	20230103	3825	-32.55	20230704	1625	58.77	20230103	2.39	N	115610	500	77 억	662135	N	N	N	N
36	20230725	140744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2660	410	2	18.22	32766800205	11732044	3852.72	2365	2925	2360	2925	1575	2250	2792.94	4.26	0	-256871	2420	2335	2265	2180	2110	2300	2145	78	675	500	1530	5	1	15541626	413	22.54	3.88	12	75.49	118.00	686.00	3825	20230704	-30.46	1625	20230103	63.69	3825	-30.46	20230704	1625	63.69	20230103	3825	-30.46	20230704	1625	63.69	20230103	2.39	N	115610	500	77 억	662135	N	N	N	N
37	20230725	130752	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2660	410	2	18.22	31635245515	11307124	3713.18	2365	2925	2360	2925	1575	2250	2797.82	4.26	0	-265635	2420	2335	2265	2180	2110	2300	2145	78	675	500	1530	5	1	15541626	413	22.54	3.88	12	72.75	118.00	686.00	3825	20230704	-30.46	1625	20230103	63.69	3825	-30.46	20230704	1625	63.69	20230103	3825	-30.46	20230704	1625	63.69	20230103	2.39	N	115610	500	77 억	662135	N	N	N	N
38	20230725	120751	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2695	445	2	19.78	28562468105	10152592	3334.04	2365	2925	2360	2925	1575	2250	2813.32	4.26	0	-255617	2420	2335	2265	2180	2110	2300	2145	78	675	500	1530	5	1	15541626	419	22.84	3.93	12	65.33	118.00	686.00	3825	20230704	-29.54	1625	20230103	65.85	3825	-29.54	20230704	1625	65.85	20230103	3825	-29.54	20230704	1625	65.85	20230103	2.39	N	115610	500	77 억	662135	N	N	N	N
39	20230725	110750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2880	630	2	28.00	23173586070	8226707	2701.59	2365	2925	2360	2925	1575	2250	2816.88	4.26	0	-259816	2420	2335	2265	2180	2110	2300	2145	78	675	500	1530	5	1	15541626	448	24.41	4.20	12	52.93	118.00	686.00	3825	20230704	-24.71	1625	20230103	77.23	3825	-24.71	20230704	1625	77.23	20230103	3825	-24.71	20230704	1625	77.23	20230103	2.39	N	115610	500	77 억	662135	N	N	N	N
40	20230725	100748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2870	620	2	27.56	20718226080	7375730	2422.14	2365	2925	2360	2925	1575	2250	2808.98	4.26	0	-244774	2420	2335	2265	2180	2110	2300	2145	78	675	500	1530	5	1	15541626	446	24.32	4.18	12	47.46	118.00	686.00	3825	20230704	-24.97	1625	20230103	76.62	3825	-24.97	20230704	1625	76.62	20230103	3825	-24.97	20230704	1625	76.62	20230103	2.39	N	115610	500	77 억	662135	N	N	N	N
41	20230725	090749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2695	445	2	19.78	3825718515	1466227	481.50	2365	2790	2360	2925	1575	2250	2609.25	4.26	0	-74075	2420	2335	2265	2180	2110	2300	2145	78	675	500	1530	5	1	15541626	419	22.84	3.93	12	9.43	118.00	686.00	3825	20230704	-29.54	1625	20230103	65.85	3825	-29.54	20230704	1625	65.85	20230103	3825	-29.54	20230704	1625	65.85	20230103	2.39	N	115610	500	77 억	662135	N	N	N	N
42	20230724	160751	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2250	-90	5	-3.85	686685200	303133	146.76	2340	2350	2195	3040	1640	2340	2265.32	3.94	0	50605	2440	2390	2365	2315	2290	2377	2302	78	700	500	1590	5	1	15541626	350	19.07	3.28	12	1.95	118.00	686.00	3825	20230704	-41.18	1625	20230103	38.46	3825	-41.18	20230704	1625	38.46	20230103	3825	-41.18	20230704	1625	38.46	20230103	2.46	N	115610	500	77 억	612763	N	N	N	N
43	20230724	150748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2275	-65	5	-2.78	618310615	272753	132.05	2340	2350	2195	3040	1640	2340	2266.90	3.94	0	47947	2440	2390	2365	2315	2290	2377	2302	78	700	500	1590	5	1	15541626	354	19.28	3.32	12	1.75	118.00	686.00	3825	20230704	-40.52	1625	20230103	40.00	3825	-40.52	20230704	1625	40.00	20230103	3825	-40.52	20230704	1625	40.00	20230103	2.46	N	115610	500	77 억	612763	N	N	N	N
44	20230724	140745	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2255	-85	5	-3.63	596764530	263248	127.45	2340	2350	2195	3040	1640	2340	2266.90	3.94	0	43898	2440	2390	2365	2315	2290	2377	2302	78	700	500	1590	5	1	15541626	350	19.11	3.29	12	1.69	118.00	686.00	3825	20230704	-41.05	1625	20230103	38.77	3825	-41.05	20230704	1625	38.77	20230103	3825	-41.05	20230704	1625	38.77	20230103	2.46	N	115610	500	77 억	612763	N	N	N	N
45	20230724	130746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2280	-60	5	-2.56	563846220	248678	120.39	2340	2350	2195	3040	1640	2340	2267.35	3.94	0	38202	2440	2390	2365	2315	2290	2377	2302	78	700	500	1590	5	1	15541626	354	19.32	3.32	12	1.60	118.00	686.00	3825	20230704	-40.39	1625	20230103	40.31	3825	-40.39	20230704	1625	40.31	20230103	3825	-40.39	20230704	1625	40.31	20230103	2.46	N	115610	500	77 억	612763	N	N	N	N
46	20230724	120747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2250	-90	5	-3.85	536417025	236527	114.51	2340	2350	2195	3040	1640	2340	2267.86	3.94	0	28815	2440	2390	2365	2315	2290	2377	2302	78	700	500	1590	5	1	15541626	350	19.07	3.28	12	1.52	118.00	686.00	3825	20230704	-41.18	1625	20230103	38.46	3825	-41.18	20230704	1625	38.46	20230103	3825	-41.18	20230704	1625	38.46	20230103	2.46	N	115610	500	77 억	612763	N	N	N	N
47	20230724	110750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2245	-95	5	-4.06	386759885	169356	81.99	2340	2350	2225	3040	1640	2340	2283.68	3.94	0	11810	2440	2390	2365	2315	2290	2377	2302	78	700	500	1590	5	1	15541626	349	19.03	3.27	12	1.09	118.00	686.00	3825	20230704	-41.31	1625	20230103	38.15	3825	-41.31	20230704	1625	38.15	20230103	3825	-41.31	20230704	1625	38.15	20230103	2.46	N	115610	500	77 억	612763	N	N	N	N
48	20230724	100742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2285	-55	5	-2.35	168660700	72978	35.33	2340	2350	2280	3040	1640	2340	2311.08	3.94	0	-13576	2440	2390	2365	2315	2290	2377	2302	78	700	500	1590	5	1	15541626	355	19.36	3.33	12	0.47	118.00	686.00	3825	20230704	-40.26	1625	20230103	40.62	3825	-40.26	20230704	1625	40.62	20230103	3825	-40.26	20230704	1625	40.62	20230103	2.46	N	115610	500	77 억	612763	N	N	N	N
49	20230724	090747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2345	5	2	0.21	24904360	10667	5.16	2340	2350	2320	3040	1640	2340	2334.66	3.94	0	-6789	2440	2390	2365	2315	2290	2377	2302	78	700	500	1590	5	1	15541626	364	19.87	3.42	12	0.07	118.00	686.00	3825	20230704	-38.69	1625	20230103	44.31	3825	-38.69	20230704	1625	44.31	20230103	3825	-38.69	20230704	1625	44.31	20230103	2.46	N	115610	500	77 억	612763	N	N	N	N
50	20230721	160739	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2340	-60	5	-2.50	486837365	206112	140.01	2375	2415	2340	3120	1680	2400	2362.00	4.22	0	-43356	2460	2430	2405	2375	2350	2417	2362	78	720	500	1630	5	1	15541626	364	19.83	3.41	12	1.33	118.00	686.00	3825	20230704	-38.82	1625	20230103	44.00	3825	-38.82	20230704	1625	44.00	20230103	3825	-38.82	20230704	1625	44.00	20230103	2.48	N	115610	500	77 억	655093	N	N	N	N
51	20230721	150742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2365	-35	5	-1.46	443218330	187515	127.38	2375	2415	2340	3120	1680	2400	2363.64	4.22	0	-44713	2460	2430	2405	2375	2350	2417	2362	78	720	500	1630	5	1	15541626	368	20.04	3.45	12	1.21	118.00	686.00	3825	20230704	-38.17	1625	20230103	45.54	3825	-38.17	20230704	1625	45.54	20230103	3825	-38.17	20230704	1625	45.54	20230103	2.48	N	115610	500	77 억	655093	N	N	N	N
52	20230721	140739	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2370	-30	5	-1.25	397057825	168012	114.13	2375	2415	2340	3120	1680	2400	2363.27	4.22	0	-37956	2460	2430	2405	2375	2350	2417	2362	78	720	500	1630	5	1	15541626	368	20.08	3.45	12	1.08	118.00	686.00	3825	20230704	-38.04	1625	20230103	45.85	3825	-38.04	20230704	1625	45.85	20230103	3825	-38.04	20230704	1625	45.85	20230103	2.48	N	115610	500	77 억	655093	N	N	N	N
53	20230721	130742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2355	-45	5	-1.88	366102035	154886	105.21	2375	2415	2340	3120	1680	2400	2363.69	4.22	0	-34234	2460	2430	2405	2375	2350	2417	2362	78	720	500	1630	5	1	15541626	366	19.96	3.43	12	1.00	118.00	686.00	3825	20230704	-38.43	1625	20230103	44.92	3825	-38.43	20230704	1625	44.92	20230103	3825	-38.43	20230704	1625	44.92	20230103	2.48	N	115610	500	77 억	655093	N	N	N	N
54	20230721	120750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2370	-30	5	-1.25	231293770	97678	66.35	2375	2415	2350	3120	1680	2400	2367.92	4.22	0	-10930	2460	2430	2405	2375	2350	2417	2362	78	720	500	1630	5	1	15541626	368	20.08	3.45	12	0.63	118.00	686.00	3825	20230704	-38.04	1625	20230103	45.85	3825	-38.04	20230704	1625	45.85	20230103	3825	-38.04	20230704	1625	45.85	20230103	2.48	N	115610	500	77 억	655093	N	N	N	N
55	20230721	110746	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2410	10	2	0.42	183277685	77542	52.67	2375	2415	2350	3120	1680	2400	2363.59	4.22	0	-8161	2460	2430	2405	2375	2350	2417	2362	78	720	500	1630	5	1	15541626	375	20.42	3.51	12	0.50	118.00	686.00	3825	20230704	-36.99	1625	20230103	48.31	3825	-36.99	20230704	1625	48.31	20230103	3825	-36.99	20230704	1625	48.31	20230103	2.48	N	115610	500	77 억	655093	N	N	N	N
56	20230721	100745	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2375	-25	5	-1.04	160346550	67982	46.18	2375	2395	2350	3120	1680	2400	2358.66	4.22	0	-6525	2460	2430	2405	2375	2350	2417	2362	78	720	500	1630	5	1	15541626	369	20.13	3.46	12	0.44	118.00	686.00	3825	20230704	-37.91	1625	20230103	46.15	3825	-37.91	20230704	1625	46.15	20230103	3825	-37.91	20230704	1625	46.15	20230103	2.48	N	115610	500	77 억	655093	N	N	N	N
57	20230721	090744	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2355	-45	5	-1.88	90981725	38654	26.26	2375	2380	2350	3120	1680	2400	2353.75	4.22	0	-7428	2460	2430	2405	2375	2350	2417	2362	78	720	500	1630	5	1	15541626	366	19.96	3.43	12	0.25	118.00	686.00	3825	20230704	-38.43	1625	20230103	44.92	3825	-38.43	20230704	1625	44.92	20230103	3825	-38.43	20230704	1625	44.92	20230103	2.48	N	115610	500	77 억	655093	N	N	N	N
58	20230720	160738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2400	-20	5	-0.83	345104605	143615	39.77	2425	2435	2380	3145	1695	2420	2402.97	4.35	0	-21207	2560	2490	2445	2375	2330	2467	2352	78	725	500	1640	5	1	15541626	373	20.34	3.50	12	0.92	118.00	686.00	3825	20230704	-37.25	1625	20230103	47.69	3825	-37.25	20230704	1625	47.69	20230103	3825	-37.25	20230704	1625	47.69	20230103	2.72	N	115610	500	77 억	676300	N	N	N	N
59	20230720	150738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2395	-25	5	-1.03	328729190	136791	37.88	2425	2435	2380	3145	1695	2420	2403.13	4.35	0	-20104	2560	2490	2445	2375	2330	2467	2352	78	725	500	1640	5	1	15541626	372	20.30	3.49	12	0.88	118.00	686.00	3825	20230704	-37.39	1625	20230103	47.38	3825	-37.39	20230704	1625	47.38	20230103	3825	-37.39	20230704	1625	47.38	20230103	2.72	N	115610	500	77 억	676300	N	N	N	N
60	20230720	140737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2405	-15	5	-0.62	300575375	125051	34.63	2425	2435	2380	3145	1695	2420	2403.60	4.35	0	-14600	2560	2490	2445	2375	2330	2467	2352	78	725	500	1640	5	1	15541626	374	20.38	3.51	12	0.80	118.00	686.00	3825	20230704	-37.12	1625	20230103	48.00	3825	-37.12	20230704	1625	48.00	20230103	3825	-37.12	20230704	1625	48.00	20230103	2.72	N	115610	500	77 억	676300	N	N	N	N
61	20230720	130736	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2415	-5	5	-0.21	250093525	104011	28.80	2425	2435	2380	3145	1695	2420	2404.47	4.35	0	-13856	2560	2490	2445	2375	2330	2467	2352	78	725	500	1640	5	1	15541626	375	20.47	3.52	12	0.67	118.00	686.00	3825	20230704	-36.86	1625	20230103	48.62	3825	-36.86	20230704	1625	48.62	20230103	3825	-36.86	20230704	1625	48.62	20230103	2.72	N	115610	500	77 억	676300	N	N	N	N
62	20230720	120742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2400	-20	5	-0.83	212313720	88340	24.46	2425	2435	2380	3145	1695	2420	2403.34	4.35	0	-16379	2560	2490	2445	2375	2330	2467	2352	78	725	500	1640	5	1	15541626	373	20.34	3.50	12	0.57	118.00	686.00	3825	20230704	-37.25	1625	20230103	47.69	3825	-37.25	20230704	1625	47.69	20230103	3825	-37.25	20230704	1625	47.69	20230103	2.72	N	115610	500	77 억	676300	N	N	N	N
63	20230720	110741	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2410	-10	5	-0.41	155443395	64556	17.88	2425	2435	2385	3145	1695	2420	2407.85	4.35	0	-13252	2560	2490	2445	2375	2330	2467	2352	78	725	500	1640	5	1	15541626	375	20.42	3.51	12	0.42	118.00	686.00	3825	20230704	-36.99	1625	20230103	48.31	3825	-36.99	20230704	1625	48.31	20230103	3825	-36.99	20230704	1625	48.31	20230103	2.72	N	115610	500	77 억	676300	N	N	N	N
64	20230720	100733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2400	-20	5	-0.83	139582200	57951	16.05	2425	2435	2385	3145	1695	2420	2408.59	4.35	0	-12855	2560	2490	2445	2375	2330	2467	2352	78	725	500	1640	5	1	15541626	373	20.34	3.50	12	0.37	118.00	686.00	3825	20230704	-37.25	1625	20230103	47.69	3825	-37.25	20230704	1625	47.69	20230103	3825	-37.25	20230704	1625	47.69	20230103	2.72	N	115610	500	77 억	676300	N	N	N	N
65	20230720	090733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2420	0	3	0.00	21953920	9064	2.51	2425	2435	2415	3145	1695	2420	2422.14	4.35	0	-3312	2560	2490	2445	2375	2330	2467	2352	78	725	500	1640	5	1	15541626	376	20.51	3.53	12	0.06	118.00	686.00	3825	20230704	-36.73	1625	20230103	48.92	3825	-36.73	20230704	1625	48.92	20230103	3825	-36.73	20230704	1625	48.92	20230103	2.72	N	115610	500	77 억	676300	N	N	N	N
66	20230719	160747	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2420	-70	5	-2.81	869925230	355526	41.98	2490	2515	2400	3235	1745	2490	2446.81	4.60	0	-38352	2893	2691	2578	2376	2263	2635	2320	78	745	500	1690	5	1	15541626	376	20.51	3.53	12	2.29	118.00	686.00	3825	20230704	-36.73	1625	20230103	48.92	3825	-36.73	20230704	1625	48.92	20230103	3825	-36.73	20230704	1625	48.92	20230103	2.75	N	115610	500	77 억	714647	N	N	N	N
67	20230719	150748	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2435	-55	5	-2.21	835312690	341262	40.29	2490	2515	2400	3235	1745	2490	2447.66	4.60	0	-34372	2893	2691	2578	2376	2263	2635	2320	78	745	500	1690	5	1	15541626	378	20.64	3.55	12	2.20	118.00	686.00	3825	20230704	-36.34	1625	20230103	49.85	3825	-36.34	20230704	1625	49.85	20230103	3825	-36.34	20230704	1625	49.85	20230103	2.75	N	115610	500	77 억	714647	N	N	N	N
68	20230719	140749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2420	-70	5	-2.81	795289760	324727	38.34	2490	2515	2400	3235	1745	2490	2449.05	4.60	0	-36826	2893	2691	2578	2376	2263	2635	2320	78	745	500	1690	5	1	15541626	376	20.51	3.53	12	2.09	118.00	686.00	3825	20230704	-36.73	1625	20230103	48.92	3825	-36.73	20230704	1625	48.92	20230103	3825	-36.73	20230704	1625	48.92	20230103	2.75	N	115610	500	77 억	714647	N	N	N	N
69	20230719	130740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2415	-75	5	-3.01	653214805	265707	31.37	2490	2515	2410	3235	1745	2490	2458.35	4.60	0	-33013	2893	2691	2578	2376	2263	2635	2320	78	745	500	1690	5	1	15541626	375	20.47	3.52	12	1.71	118.00	686.00	3825	20230704	-36.86	1625	20230103	48.62	3825	-36.86	20230704	1625	48.62	20230103	3825	-36.86	20230704	1625	48.62	20230103	2.75	N	115610	500	77 억	714647	N	N	N	N
70	20230719	120750	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2435	-55	5	-2.21	563139215	228597	26.99	2490	2515	2430	3235	1745	2490	2463.41	4.60	0	-23220	2893	2691	2578	2376	2263	2635	2320	78	745	500	1690	5	1	15541626	378	20.64	3.55	12	1.47	118.00	686.00	3825	20230704	-36.34	1625	20230103	49.85	3825	-36.34	20230704	1625	49.85	20230103	3825	-36.34	20230704	1625	49.85	20230103	2.75	N	115610	500	77 억	714647	N	N	N	N
71	20230719	110749	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2445	-45	5	-1.81	418335250	169486	20.01	2490	2515	2445	3235	1745	2490	2468.20	4.60	0	-47018	2893	2691	2578	2376	2263	2635	2320	78	745	500	1690	5	1	15541626	380	20.72	3.56	12	1.09	118.00	686.00	3825	20230704	-36.08	1625	20230103	50.46	3825	-36.08	20230704	1625	50.46	20230103	3825	-36.08	20230704	1625	50.46	20230103	2.75	N	115610	500	77 억	714647	N	N	N	N
72	20230719	100743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2465	-25	5	-1.00	295734450	119554	14.12	2490	2515	2455	3235	1745	2490	2473.59	4.60	0	-31602	2893	2691	2578	2376	2263	2635	2320	78	745	500	1690	5	1	15541626	383	20.89	3.59	12	0.77	118.00	686.00	3825	20230704	-35.56	1625	20230103	51.69	3825	-35.56	20230704	1625	51.69	20230103	3825	-35.56	20230704	1625	51.69	20230103	2.75	N	115610	500	77 억	714647	N	N	N	N
73	20230719	090743	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2490	0	3	0.00	109742345	44113	5.21	2490	2515	2470	3235	1745	2490	2487.73	4.60	0	-19904	2893	2691	2578	2376	2263	2635	2320	78	745	500	1690	5	1	15541626	387	21.10	3.63	12	0.28	118.00	686.00	3825	20230704	-34.90	1625	20230103	53.23	3825	-34.90	20230704	1625	53.23	20230103	3825	-34.90	20230704	1625	53.23	20230103	2.75	N	115610	500	77 억	714647	N	N	N	N
74	20230718	160742	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2490	-215	5	-7.95	2110839445	831646	251.52	2705	2780	2465	3515	1895	2705	2538.30	5.11	0	-81526	2861	2782	2691	2612	2521	2737	2567	78	810	500	1830	5	1	15541626	387	21.10	3.63	12	5.35	118.00	686.00	3825	20230704	-34.90	1625	20230103	53.23	3825	-34.90	20230704	1625	53.23	20230103	3825	-34.90	20230704	1625	53.23	20230103	3.16	N	115610	500	77 억	794529	N	N	N	N
75	20230718	150740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2490	-215	5	-7.95	2041634630	803886	243.13	2705	2780	2465	3515	1895	2705	2539.71	5.11	0	-80509	2861	2782	2691	2612	2521	2737	2567	78	810	500	1830	5	1	15541626	387	21.10	3.63	12	5.17	118.00	686.00	3825	20230704	-34.90	1625	20230103	53.23	3825	-34.90	20230704	1625	53.23	20230103	3825	-34.90	20230704	1625	53.23	20230103	3.16	N	115610	500	77 억	794529	N	N	N	N
76	20230718	140738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2485	-220	5	-8.13	1952296975	768001	232.27	2705	2780	2465	3515	1895	2705	2542.05	5.11	0	-72606	2861	2782	2691	2612	2521	2737	2567	78	810	500	1830	5	1	15541626	386	21.06	3.62	12	4.94	118.00	686.00	3825	20230704	-35.03	1625	20230103	52.92	3825	-35.03	20230704	1625	52.92	20230103	3825	-35.03	20230704	1625	52.92	20230103	3.16	N	115610	500	77 억	794529	N	N	N	N
77	20230718	130738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2485	-220	5	-8.13	1865192670	732909	221.66	2705	2780	2465	3515	1895	2705	2544.92	5.11	0	-64133	2861	2782	2691	2612	2521	2737	2567	78	810	500	1830	5	1	15541626	386	21.06	3.62	12	4.72	118.00	686.00	3825	20230704	-35.03	1625	20230103	52.92	3825	-35.03	20230704	1625	52.92	20230103	3825	-35.03	20230704	1625	52.92	20230103	3.16	N	115610	500	77 억	794529	N	N	N	N
78	20230718	120745	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2480	-225	5	-8.32	1688332395	661851	200.17	2705	2780	2465	3515	1895	2705	2550.92	5.11	0	-42293	2861	2782	2691	2612	2521	2737	2567	78	810	500	1830	5	1	15541626	385	21.02	3.62	12	4.26	118.00	686.00	3825	20230704	-35.16	1625	20230103	52.62	3825	-35.16	20230704	1625	52.62	20230103	3825	-35.16	20230704	1625	52.62	20230103	3.16	N	115610	500	77 억	794529	N	N	N	N
79	20230718	110745	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2490	-215	5	-7.95	1463306260	571125	172.73	2705	2780	2475	3515	1895	2705	2562.15	5.11	0	-14471	2861	2782	2691	2612	2521	2737	2567	78	810	500	1830	5	1	15541626	387	21.10	3.63	12	3.67	118.00	686.00	3825	20230704	-34.90	1625	20230103	53.23	3825	-34.90	20230704	1625	53.23	20230103	3825	-34.90	20230704	1625	53.23	20230103	3.16	N	115610	500	77 억	794529	N	N	N	N
80	20230718	100737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2505	-200	5	-7.39	1134374345	439290	132.86	2705	2780	2485	3515	1895	2705	2582.29	5.11	0	18141	2861	2782	2691	2612	2521	2737	2567	78	810	500	1830	5	1	15541626	389	21.23	3.65	12	2.83	118.00	686.00	3825	20230704	-34.51	1625	20230103	54.15	3825	-34.51	20230704	1625	54.15	20230103	3825	-34.51	20230704	1625	54.15	20230103	3.16	N	115610	500	77 억	794529	N	N	N	N
81	20230718	090736	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2745	40	2	1.48	28672975	10527	3.18	2705	2755	2705	3515	1895	2705	2723.77	5.11	0	-2379	2861	2782	2691	2612	2521	2737	2567	78	810	500	1830	5	1	15541626	427	23.26	4.00	12	0.07	118.00	686.00	3825	20230704	-28.24	1625	20230103	68.92	3825	-28.24	20230704	1625	68.92	20230103	3825	-28.24	20230704	1625	68.92	20230103	3.16	N	115610	500	77 억	794529	N	N	N	N
82	20230717	160738	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2705	-15	5	-0.55	889260890	329877	12.10	2720	2770	2600	3535	1905	2720	2695.71	5.00	0	14586	3223	2971	2778	2526	2333	3097	2652	78	815	500	1840	5	1	15541626	420	22.92	3.94	12	2.12	118.00	686.00	3825	20230704	-29.28	1625	20230103	66.46	3825	-29.28	20230704	1625	66.46	20230103	3825	-29.28	20230704	1625	66.46	20230103	3.21	N	115610	500	77 억	777201	N	N	N	N
83	20230717	150735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2720	0	3	0.00	842740365	312714	11.47	2720	2770	2600	3535	1905	2720	2694.91	5.00	0	8259	3223	2971	2778	2526	2333	3097	2652	78	815	500	1840	5	1	15541626	423	23.05	3.97	12	2.01	118.00	686.00	3825	20230704	-28.89	1625	20230103	67.38	3825	-28.89	20230704	1625	67.38	20230103	3825	-28.89	20230704	1625	67.38	20230103	3.21	N	115610	500	77 억	777201	N	N	N	N
84	20230717	140737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2735	15	2	0.55	742172220	275592	10.10	2720	2770	2600	3535	1905	2720	2693.00	5.00	0	3291	3223	2971	2778	2526	2333	3097	2652	78	815	500	1840	5	1	15541626	425	23.18	3.99	12	1.77	118.00	686.00	3825	20230704	-28.50	1625	20230103	68.31	3825	-28.50	20230704	1625	68.31	20230103	3825	-28.50	20230704	1625	68.31	20230103	3.21	N	115610	500	77 억	777201	N	N	N	N
85	20230717	130731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2740	20	2	0.74	689053075	256209	9.39	2720	2770	2600	3535	1905	2720	2689.40	5.00	0	-769	3223	2971	2778	2526	2333	3097	2652	78	815	500	1840	5	1	15541626	426	23.22	3.99	12	1.65	118.00	686.00	3825	20230704	-28.37	1625	20230103	68.62	3825	-28.37	20230704	1625	68.62	20230103	3825	-28.37	20230704	1625	68.62	20230103	3.21	N	115610	500	77 억	777201	N	N	N	N
86	20230717	120740	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2740	20	2	0.74	644832600	240026	8.80	2720	2770	2600	3535	1905	2720	2686.49	5.00	0	21	3223	2971	2778	2526	2333	3097	2652	78	815	500	1840	5	1	15541626	426	23.22	3.99	12	1.54	118.00	686.00	3825	20230704	-28.37	1625	20230103	68.62	3825	-28.37	20230704	1625	68.62	20230103	3825	-28.37	20230704	1625	68.62	20230103	3.21	N	115610	500	77 억	777201	N	N	N	N
87	20230717	110731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2730	10	2	0.37	580314075	216213	7.93	2720	2770	2600	3535	1905	2720	2683.97	5.00	0	4454	3223	2971	2778	2526	2333	3097	2652	78	815	500	1840	5	1	15541626	424	23.14	3.98	12	1.39	118.00	686.00	3825	20230704	-28.63	1625	20230103	68.00	3825	-28.63	20230704	1625	68.00	20230103	3825	-28.63	20230704	1625	68.00	20230103	3.21	N	115610	500	77 억	777201	N	N	N	N
88	20230717	100732	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2695	-25	5	-0.92	478218750	178768	6.55	2720	2755	2600	3535	1905	2720	2675.04	5.00	0	16066	3223	2971	2778	2526	2333	3097	2652	78	815	500	1840	5	1	15541626	419	22.84	3.93	12	1.15	118.00	686.00	3825	20230704	-29.54	1625	20230103	65.85	3825	-29.54	20230704	1625	65.85	20230103	3825	-29.54	20230704	1625	65.85	20230103	3.21	N	115610	500	77 억	777201	N	N	N	N
89	20230717	090731	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2645	-75	5	-2.76	193492140	72873	2.67	2720	2720	2600	3535	1905	2720	2655.06	5.00	0	8956	3223	2971	2778	2526	2333	3097	2652	78	815	500	1840	5	1	15541626	411	22.42	3.86	12	0.47	118.00	686.00	3825	20230704	-30.85	1625	20230103	62.77	3825	-30.85	20230704	1625	62.77	20230103	3825	-30.85	20230704	1625	62.77	20230103	3.21	N	115610	500	77 억	777201	N	N	N	N
90	20230714	160730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2720	80	2	3.03	7678605960	2712324	767.77	2640	3030	2585	3430	1850	2640	2831.09	4.21	0	127866	2766	2702	2636	2572	2506	2735	2605	78	790	500	1790	5	1	15541626	423	23.05	3.97	12	17.45	118.00	686.00	3825	20230704	-28.89	1625	20230103	67.38	3825	-28.89	20230704	1625	67.38	20230103	3825	-28.89	20230704	1625	67.38	20230103	3.07	N	115610	500	77 억	654557	N	N	N	N
91	20230714	150734	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2775	135	2	5.11	7379211160	2602964	736.82	2640	3030	2585	3430	1850	2640	2834.93	4.21	0	96434	2766	2702	2636	2572	2506	2735	2605	78	790	500	1790	5	1	15541626	431	23.52	4.05	12	16.75	118.00	686.00	3825	20230704	-27.45	1625	20230103	70.77	3825	-27.45	20230704	1625	70.77	20230103	3825	-27.45	20230704	1625	70.77	20230103	3.07	N	115610	500	77 억	654557	N	N	N	N
92	20230714	140739	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2755	115	2	4.36	7022739870	2474716	700.51	2640	3030	2585	3430	1850	2640	2837.80	4.21	0	76824	2766	2702	2636	2572	2506	2735	2605	78	790	500	1790	5	1	15541626	428	23.35	4.02	12	15.92	118.00	686.00	3825	20230704	-27.97	1625	20230103	69.54	3825	-27.97	20230704	1625	69.54	20230103	3825	-27.97	20230704	1625	69.54	20230103	3.07	N	115610	500	77 억	654557	N	N	N	N
93	20230714	130727	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2830	190	2	7.20	5708838495	2005366	567.65	2640	3030	2585	3430	1850	2640	2846.78	4.21	0	-36477	2766	2702	2636	2572	2506	2735	2605	78	790	500	1790	5	1	15541626	440	23.98	4.13	12	12.90	118.00	686.00	3825	20230704	-26.01	1625	20230103	74.15	3825	-26.01	20230704	1625	74.15	20230103	3825	-26.01	20230704	1625	74.15	20230103	3.07	N	115610	500	77 억	654557	N	N	N	N
94	20230714	120729	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2770	130	2	4.92	2020232050	742521	210.18	2640	2885	2585	3430	1850	2640	2720.77	4.21	0	69032	2766	2702	2636	2572	2506	2735	2605	78	790	500	1790	5	1	15541626	431	23.47	4.04	12	4.78	118.00	686.00	3825	20230704	-27.58	1625	20230103	70.46	3825	-27.58	20230704	1625	70.46	20230103	3825	-27.58	20230704	1625	70.46	20230103	3.07	N	115610	500	77 억	654557	N	N	N	N
95	20230714	110735	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2760	120	2	4.55	1127124390	423283	119.82	2640	2760	2585	3430	1850	2640	2662.82	4.21	0	66097	2766	2702	2636	2572	2506	2735	2605	78	790	500	1790	5	1	15541626	429	23.39	4.02	12	2.72	118.00	686.00	3825	20230704	-27.84	1625	20230103	69.85	3825	-27.84	20230704	1625	69.85	20230103	3825	-27.84	20230704	1625	69.85	20230103	3.07	N	115610	500	77 억	654557	N	N	N	N
96	20230714	100737	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2635	-5	5	-0.19	649663505	247030	69.93	2640	2680	2585	3430	1850	2640	2629.90	4.21	0	57174	2766	2702	2636	2572	2506	2735	2605	78	790	500	1790	5	1	15541626	410	22.33	3.84	12	1.59	118.00	686.00	3825	20230704	-31.11	1625	20230103	62.15	3825	-31.11	20230704	1625	62.15	20230103	3825	-31.11	20230704	1625	62.15	20230103	3.07	N	115610	500	77 억	654557	N	N	N	N
97	20230714	090733	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2620	-20	5	-0.76	106615760	40318	11.41	2640	2680	2615	3430	1850	2640	2644.37	4.21	0	-9820	2766	2702	2636	2572	2506	2735	2605	78	790	500	1790	5	1	15541626	407	22.20	3.82	12	0.26	118.00	686.00	3825	20230704	-31.50	1625	20230103	61.23	3825	-31.50	20230704	1625	61.23	20230103	3825	-31.50	20230704	1625	61.23	20230103	3.07	N	115610	500	77 억	654557	N	N	N	N
98	20230713	160730	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2640	105	2	4.14	928939505	351203	92.73	2570	2700	2570	3295	1775	2535	2645.02	3.78	0	67311	2648	2591	2548	2491	2448	2620	2520	78	760	500	1720	5	1	15541626	410	22.37	3.85	12	2.26	118.00	686.00	3825	20230704	-30.98	1625	20230103	62.46	3825	-30.98	20230704	1625	62.46	20230103	3825	-30.98	20230704	1625	62.46	20230103	3.07	N	115610	500	77 억	587246	N	N	N	N
99	20230713	150725	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2640	105	2	4.14	863864285	326528	86.21	2570	2700	2570	3295	1775	2535	2645.61	3.78	0	67842	2648	2591	2548	2491	2448	2620	2520	78	760	500	1720	5	1	15541626	410	22.37	3.85	12	2.10	118.00	686.00	3825	20230704	-30.98	1625	20230103	62.46	3825	-30.98	20230704	1625	62.46	20230103	3825	-30.98	20230704	1625	62.46	20230103	3.07	N	115610	500	77 억	587246	N	N	N	N
100	20230713	140724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2640	105	2	4.14	845965955	319732	84.42	2570	2700	2570	3295	1775	2535	2645.86	3.78	0	67042	2648	2591	2548	2491	2448	2620	2520	78	760	500	1720	5	1	15541626	410	22.37	3.85	12	2.06	118.00	686.00	3825	20230704	-30.98	1625	20230103	62.46	3825	-30.98	20230704	1625	62.46	20230103	3825	-30.98	20230704	1625	62.46	20230103	3.07	N	115610	500	77 억	587246	N	N	N	N
101	20230713	130728	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2620	85	2	3.35	783178315	295834	78.11	2570	2700	2570	3295	1775	2535	2647.36	3.78	0	65537	2648	2591	2548	2491	2448	2620	2520	78	760	500	1720	5	1	15541626	407	22.20	3.82	12	1.90	118.00	686.00	3825	20230704	-31.50	1625	20230103	61.23	3825	-31.50	20230704	1625	61.23	20230103	3825	-31.50	20230704	1625	61.23	20230103	3.07	N	115610	500	77 억	587246	N	N	N	N
102	20230713	120724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2655	120	2	4.73	694505850	262110	69.21	2570	2700	2570	3295	1775	2535	2649.67	3.78	0	63286	2648	2591	2548	2491	2448	2620	2520	78	760	500	1720	5	1	15541626	413	22.50	3.87	12	1.69	118.00	686.00	3825	20230704	-30.59	1625	20230103	63.38	3825	-30.59	20230704	1625	63.38	20230103	3825	-30.59	20230704	1625	63.38	20230103	3.07	N	115610	500	77 억	587246	N	N	N	N
103	20230713	110727	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2680	145	2	5.72	650279830	245447	64.81	2570	2700	2570	3295	1775	2535	2649.37	3.78	0	56374	2648	2591	2548	2491	2448	2620	2520	78	760	500	1720	5	1	15541626	417	22.71	3.91	12	1.58	118.00	686.00	3825	20230704	-29.93	1625	20230103	64.92	3825	-29.93	20230704	1625	64.92	20230103	3825	-29.93	20230704	1625	64.92	20230103	3.07	N	115610	500	77 억	587246	N	N	N	N
104	20230713	100724	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2650	115	2	4.54	521744645	197417	52.12	2570	2700	2570	3295	1775	2535	2642.86	3.78	0	51467	2648	2591	2548	2491	2448	2620	2520	78	760	500	1720	5	1	15541626	412	22.46	3.86	12	1.27	118.00	686.00	3825	20230704	-30.72	1625	20230103	63.08	3825	-30.72	20230704	1625	63.08	20230103	3825	-30.72	20230704	1625	63.08	20230103	3.07	N	115610	500	77 억	587246	N	N	N	N
105	20230713	090708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2630	95	2	3.75	78060620	29913	7.90	2570	2635	2570	3295	1775	2535	2609.59	3.78	0	4441	2648	2591	2548	2491	2448	2620	2520	78	760	500	1720	5	1	15541626	409	22.29	3.83	12	0.19	118.00	686.00	3825	20230704	-31.24	1625	20230103	61.85	3825	-31.24	20230704	1625	61.85	20230103	3825	-31.24	20230704	1625	61.85	20230103	3.07	N	115610	500	77 억	587246	N	N	N	N
106	20230712	160722	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2535	70	2	2.84	967159220	377216	101.62	2505	2605	2505	3200	1730	2465	2563.97	3.55	0	35861	2588	2526	2468	2406	2348	2557	2437	78	735	500	1670	5	1	15541626	394	21.48	3.70	12	2.43	118.00	686.00	3825	20230704	-33.73	1625	20230103	56.00	3825	-33.73	20230704	1625	56.00	20230103	3825	-33.73	20230704	1625	56.00	20230103	4.08	N	115610	500	77 억	551344	N	N	N	N
107	20230712	150717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2540	75	2	3.04	945822215	368808	99.36	2505	2605	2505	3200	1730	2465	2564.54	3.55	0	36701	2588	2526	2468	2406	2348	2557	2437	78	735	500	1670	5	1	15541626	395	21.53	3.70	12	2.37	118.00	686.00	3825	20230704	-33.59	1625	20230103	56.31	3825	-33.59	20230704	1625	56.31	20230103	3825	-33.59	20230704	1625	56.31	20230103	4.08	N	115610	500	77 억	551344	N	N	N	N
108	20230712	140715	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2540	75	2	3.04	908381745	353991	95.36	2505	2605	2505	3200	1730	2465	2566.12	3.55	0	35210	2588	2526	2468	2406	2348	2557	2437	78	735	500	1670	5	1	15541626	395	21.53	3.70	12	2.28	118.00	686.00	3825	20230704	-33.59	1625	20230103	56.31	3825	-33.59	20230704	1625	56.31	20230103	3825	-33.59	20230704	1625	56.31	20230103	4.08	N	115610	500	77 억	551344	N	N	N	N
109	20230712	130717	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2560	95	2	3.85	838182450	326375	87.93	2505	2605	2505	3200	1730	2465	2568.16	3.55	0	38795	2588	2526	2468	2406	2348	2557	2437	78	735	500	1670	5	1	15541626	398	21.69	3.73	12	2.10	118.00	686.00	3825	20230704	-33.07	1625	20230103	57.54	3825	-33.07	20230704	1625	57.54	20230103	3825	-33.07	20230704	1625	57.54	20230103	4.08	N	115610	500	77 억	551344	N	N	N	N
110	20230712	120720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2565	100	2	4.06	769734175	299617	80.72	2505	2605	2505	3200	1730	2465	2569.06	3.55	0	44230	2588	2526	2468	2406	2348	2557	2437	78	735	500	1670	5	1	15541626	399	21.74	3.74	12	1.93	118.00	686.00	3825	20230704	-32.94	1625	20230103	57.85	3825	-32.94	20230704	1625	57.85	20230103	3825	-32.94	20230704	1625	57.85	20230103	4.08	N	115610	500	77 억	551344	N	N	N	N
111	20230712	110719	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2590	125	2	5.07	633384130	246542	66.42	2505	2605	2505	3200	1730	2465	2569.07	3.55	0	43167	2588	2526	2468	2406	2348	2557	2437	78	735	500	1670	5	1	15541626	403	21.95	3.78	12	1.59	118.00	686.00	3825	20230704	-32.29	1625	20230103	59.38	3825	-32.29	20230704	1625	59.38	20230103	3825	-32.29	20230704	1625	59.38	20230103	4.08	N	115610	500	77 억	551344	N	N	N	N
112	20230712	100720	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2570	105	2	4.26	455150065	177482	47.81	2505	2605	2505	3200	1730	2465	2564.49	3.55	0	29380	2588	2526	2468	2406	2348	2557	2437	78	735	500	1670	5	1	15541626	399	21.78	3.75	12	1.14	118.00	686.00	3825	20230704	-32.81	1625	20230103	58.15	3825	-32.81	20230704	1625	58.15	20230103	3825	-32.81	20230704	1625	58.15	20230103	4.08	N	115610	500	77 억	551344	N	N	N	N
113	20230712	090721	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2530	65	2	2.64	81997075	32294	8.70	2505	2565	2505	3200	1730	2465	2539.08	3.55	0	9064	2588	2526	2468	2406	2348	2557	2437	78	735	500	1670	5	1	15541626	393	21.44	3.69	12	0.21	118.00	686.00	3825	20230704	-33.86	1625	20230103	55.69	3825	-33.86	20230704	1625	55.69	20230103	3825	-33.86	20230704	1625	55.69	20230103	4.08	N	115610	500	77 억	551344	N	N	N	N
114	20230711	160710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2465	40	2	1.65	892857245	360800	38.40	2410	2530	2410	3150	1700	2425	2474.73	3.01	0	82779	2808	2616	2508	2316	2208	2562	2262	78	725	500	1640	5	1	15541626	383	20.89	3.59	12	2.32	118.00	686.00	3825	20230704	-35.56	1625	20230103	51.69	3825	-35.56	20230704	1625	51.69	20230103	3825	-35.56	20230704	1625	51.69	20230103	3.80	N	115610	500	77 억	468565	N	N	N	N
115	20230711	150708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2470	45	2	1.86	838796685	338829	36.06	2410	2530	2410	3150	1700	2425	2475.66	3.01	0	77338	2808	2616	2508	2316	2208	2562	2262	78	725	500	1640	5	1	15541626	384	20.93	3.60	12	2.18	118.00	686.00	3825	20230704	-35.42	1625	20230103	52.00	3825	-35.42	20230704	1625	52.00	20230103	3825	-35.42	20230704	1625	52.00	20230103	3.80	N	115610	500	77 억	468565	N	N	N	N
116	20230711	140704	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2470	45	2	1.86	745129205	300810	32.02	2410	2530	2410	3150	1700	2425	2477.17	3.01	0	63162	2808	2616	2508	2316	2208	2562	2262	78	725	500	1640	5	1	15541626	384	20.93	3.60	12	1.94	118.00	686.00	3825	20230704	-35.42	1625	20230103	52.00	3825	-35.42	20230704	1625	52.00	20230103	3825	-35.42	20230704	1625	52.00	20230103	3.80	N	115610	500	77 억	468565	N	N	N	N
117	20230711	130656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2495	70	2	2.89	617117195	248748	26.48	2410	2530	2410	3150	1700	2425	2481.01	3.01	0	59370	2808	2616	2508	2316	2208	2562	2262	78	725	500	1640	5	1	15541626	388	21.14	3.64	12	1.60	118.00	686.00	3825	20230704	-34.77	1625	20230103	53.54	3825	-34.77	20230704	1625	53.54	20230103	3825	-34.77	20230704	1625	53.54	20230103	3.80	N	115610	500	77 억	468565	N	N	N	N
118	20230711	120713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2500	75	2	3.09	580979430	234201	24.93	2410	2530	2410	3150	1700	2425	2480.82	3.01	0	59530	2808	2616	2508	2316	2208	2562	2262	78	725	500	1640	5	1	15541626	389	21.19	3.64	12	1.51	118.00	686.00	3825	20230704	-34.64	1625	20230103	53.85	3825	-34.64	20230704	1625	53.85	20230103	3825	-34.64	20230704	1625	53.85	20230103	3.80	N	115610	500	77 억	468565	N	N	N	N
119	20230711	110716	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2490	65	2	2.68	482259615	194695	20.72	2410	2530	2410	3150	1700	2425	2477.15	3.01	0	55500	2808	2616	2508	2316	2208	2562	2262	78	725	500	1640	5	1	15541626	387	21.10	3.63	12	1.25	118.00	686.00	3825	20230704	-34.90	1625	20230103	53.23	3825	-34.90	20230704	1625	53.23	20230103	3825	-34.90	20230704	1625	53.23	20230103	3.80	N	115610	500	77 억	468565	N	N	N	N
120	20230711	100713	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2500	75	2	3.09	320609125	130160	13.85	2410	2515	2410	3150	1700	2425	2463.35	3.01	0	33161	2808	2616	2508	2316	2208	2562	2262	78	725	500	1640	5	1	15541626	389	21.19	3.64	12	0.84	118.00	686.00	3825	20230704	-34.64	1625	20230103	53.85	3825	-34.64	20230704	1625	53.85	20230103	3825	-34.64	20230704	1625	53.85	20230103	3.80	N	115610	500	77 억	468565	N	N	N	N
121	20230711	090712	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2445	20	2	0.82	124034350	50934	5.42	2410	2460	2410	3150	1700	2425	2435.31	3.01	0	26183	2808	2616	2508	2316	2208	2562	2262	78	725	500	1640	5	1	15541626	380	20.72	3.56	12	0.33	118.00	686.00	3825	20230704	-36.08	1625	20230103	50.46	3825	-36.08	20230704	1625	50.46	20230103	3825	-36.08	20230704	1625	50.46	20230103	3.80	N	115610	500	77 억	468565	N	N	N	N
122	20230710	160707	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2425	-275	5	-10.19	2328071995	931801	142.71	2650	2700	2400	3510	1890	2700	2498.58	3.84	0	-129447	2836	2767	2651	2582	2466	2802	2617	78	810	500	1830	5	1	15541626	377	20.55	3.53	12	6.00	118.00	686.00	3825	20230704	-36.60	1625	20230103	49.23	3825	-36.60	20230704	1625	49.23	20230103	3825	-36.60	20230704	1625	49.23	20230103	3.70	N	115610	500	77 억	596706	N	N	N	N
123	20230710	150707	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2450	-250	5	-9.26	2114795955	843796	129.23	2650	2700	2405	3510	1890	2700	2506.29	3.84	0	-124319	2836	2767	2651	2582	2466	2802	2617	78	810	500	1830	5	1	15541626	381	20.76	3.57	12	5.43	118.00	686.00	3825	20230704	-35.95	1625	20230103	50.77	3825	-35.95	20230704	1625	50.77	20230103	3825	-35.95	20230704	1625	50.77	20230103	3.70	N	115610	500	77 억	596706	N	N	N	N
124	20230710	140701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2510	-190	5	-7.04	1562889305	618273	94.69	2650	2700	2445	3510	1890	2700	2527.83	3.84	0	-104070	2836	2767	2651	2582	2466	2802	2617	78	810	500	1830	5	1	15541626	390	21.27	3.66	12	3.98	118.00	686.00	3825	20230704	-34.38	1625	20230103	54.46	3825	-34.38	20230704	1625	54.46	20230103	3825	-34.38	20230704	1625	54.46	20230103	3.70	N	115610	500	77 억	596706	N	N	N	N
125	20230710	130653	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2505	-195	5	-7.22	1470465550	581477	89.06	2650	2700	2445	3510	1890	2700	2528.85	3.84	0	-95838	2836	2767	2651	2582	2466	2802	2617	78	810	500	1830	5	1	15541626	389	21.23	3.65	12	3.74	118.00	686.00	3825	20230704	-34.51	1625	20230103	54.15	3825	-34.51	20230704	1625	54.15	20230103	3825	-34.51	20230704	1625	54.15	20230103	3.70	N	115610	500	77 억	596706	N	N	N	N
126	20230710	120709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2495	-205	5	-7.59	1302684620	513961	78.72	2650	2700	2445	3510	1890	2700	2534.60	3.84	0	-87791	2836	2767	2651	2582	2466	2802	2617	78	810	500	1830	5	1	15541626	388	21.14	3.64	12	3.31	118.00	686.00	3825	20230704	-34.77	1625	20230103	53.54	3825	-34.77	20230704	1625	53.54	20230103	3825	-34.77	20230704	1625	53.54	20230103	3.70	N	115610	500	77 억	596706	N	N	N	N
127	20230710	110708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2480	-220	5	-8.15	1165710875	459034	70.30	2650	2700	2445	3510	1890	2700	2539.49	3.84	0	-78682	2836	2767	2651	2582	2466	2802	2617	78	810	500	1830	5	1	15541626	385	21.02	3.62	12	2.95	118.00	686.00	3825	20230704	-35.16	1625	20230103	52.62	3825	-35.16	20230704	1625	52.62	20230103	3825	-35.16	20230704	1625	52.62	20230103	3.70	N	115610	500	77 억	596706	N	N	N	N
128	20230710	100709	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2560	-140	5	-5.19	560520900	216466	33.15	2650	2700	2545	3510	1890	2700	2589.42	3.84	0	-48981	2836	2767	2651	2582	2466	2802	2617	78	810	500	1830	5	1	15541626	398	21.69	3.73	12	1.39	118.00	686.00	3825	20230704	-33.07	1625	20230103	57.54	3825	-33.07	20230704	1625	57.54	20230103	3825	-33.07	20230704	1625	57.54	20230103	3.70	N	115610	500	77 억	596706	N	N	N	N
129	20230710	090702	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2615	-85	5	-3.15	163894920	62001	9.50	2650	2700	2610	3510	1890	2700	2643.42	3.84	0	3311	2836	2767	2651	2582	2466	2802	2617	78	810	500	1830	5	1	15541626	406	22.16	3.81	12	0.40	118.00	686.00	3825	20230704	-31.63	1625	20230103	60.92	3825	-31.63	20230704	1625	60.92	20230103	3825	-31.63	20230704	1625	60.92	20230103	3.70	N	115610	500	77 억	596706	N	N	N	N
130	20230707	160700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2700	95	2	3.65	1654460585	631054	53.02	2570	2720	2535	3385	1825	2605	2620.97	3.52	0	46947	2841	2722	2611	2492	2381	2667	2437	78	780	500	1770	5	1	15541626	420	22.88	3.94	12	4.06	118.00	686.00	3825	20230704	-29.41	1625	20230103	66.15	3825	-29.41	20230704	1625	66.15	20230103	3825	-29.41	20230704	1625	66.15	20230103	3.72	N	115610	500	77 억	547111	N	N	N	N
131	20230707	150700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2700	95	2	3.65	1401244305	537522	45.16	2570	2720	2535	3385	1825	2605	2606.86	3.52	0	44935	2841	2722	2611	2492	2381	2667	2437	78	780	500	1770	5	1	15541626	420	22.88	3.94	12	3.46	118.00	686.00	3825	20230704	-29.41	1625	20230103	66.15	3825	-29.41	20230704	1625	66.15	20230103	3825	-29.41	20230704	1625	66.15	20230103	3.72	N	115610	500	77 억	547111	N	N	N	N
132	20230707	140714	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2590	-15	5	-0.58	958321500	371640	31.23	2570	2630	2535	3385	1825	2605	2578.63	3.52	0	25034	2841	2722	2611	2492	2381	2667	2437	78	780	500	1770	5	1	15541626	403	21.95	3.78	12	2.39	118.00	686.00	3825	20230704	-32.29	1625	20230103	59.38	3825	-32.29	20230704	1625	59.38	20230103	3825	-32.29	20230704	1625	59.38	20230103	3.72	N	115610	500	77 억	547111	N	N	N	N
133	20230707	130706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2575	-30	5	-1.15	733346845	284851	23.93	2570	2625	2535	3385	1825	2605	2574.49	3.52	0	-628	2841	2722	2611	2492	2381	2667	2437	78	780	500	1770	5	1	15541626	400	21.82	3.75	12	1.83	118.00	686.00	3825	20230704	-32.68	1625	20230103	58.46	3825	-32.68	20230704	1625	58.46	20230103	3825	-32.68	20230704	1625	58.46	20230103	3.72	N	115610	500	77 억	547111	N	N	N	N
134	20230707	120708	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2590	-15	5	-0.58	581839250	225711	18.96	2570	2625	2535	3385	1825	2605	2577.81	3.52	0	18725	2841	2722	2611	2492	2381	2667	2437	78	780	500	1770	5	1	15541626	403	21.95	3.78	12	1.45	118.00	686.00	3825	20230704	-32.29	1625	20230103	59.38	3825	-32.29	20230704	1625	59.38	20230103	3825	-32.29	20230704	1625	59.38	20230103	3.72	N	115610	500	77 억	547111	N	N	N	N
135	20230707	110710	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2600	-5	5	-0.19	381814395	148622	12.49	2570	2620	2535	3385	1825	2605	2569.03	3.52	0	16659	2841	2722	2611	2492	2381	2667	2437	78	780	500	1770	5	1	15541626	404	22.03	3.79	12	0.96	118.00	686.00	3825	20230704	-32.03	1625	20230103	60.00	3825	-32.03	20230704	1625	60.00	20230103	3825	-32.03	20230704	1625	60.00	20230103	3.72	N	115610	500	77 억	547111	N	N	N	N
136	20230707	100701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2545	-60	5	-2.30	224502410	87405	7.34	2570	2620	2535	3385	1825	2605	2568.53	3.52	0	-7953	2841	2722	2611	2492	2381	2667	2437	78	780	500	1770	5	1	15541626	396	21.57	3.71	12	0.56	118.00	686.00	3825	20230704	-33.46	1625	20230103	56.62	3825	-33.46	20230704	1625	56.62	20230103	3825	-33.46	20230704	1625	56.62	20230103	3.72	N	115610	500	77 억	547111	N	N	N	N
137	20230707	090702	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2605	0	3	0.00	66870605	26029	2.19	2570	2605	2545	3385	1825	2605	2569.08	3.52	0	897	2841	2722	2611	2492	2381	2667	2437	78	780	500	1770	5	1	15541626	405	22.08	3.80	12	0.17	118.00	686.00	3825	20230704	-31.90	1625	20230103	60.31	3825	-31.90	20230704	1625	60.31	20230103	3825	-31.90	20230704	1625	60.31	20230103	3.72	N	115610	500	77 억	547111	N	N	N	N
138	20230706	160700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2605	-100	5	-3.70	3074258690	1183129	19.31	2670	2730	2500	3515	1895	2705	2598.20	3.57	0	-6880	3945	3325	2970	2350	1995	3147	2172	78	810	500	1830	5	1	15541626	405	22.08	3.80	12	7.61	118.00	686.00	3825	20230704	-31.90	1625	20230103	60.31	3825	-31.90	20230704	1625	60.31	20230103	3825	-31.90	20230704	1625	60.31	20230103	3.37	N	115610	500	77 억	554796	N	N	N	N
139	20230706	150701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2565	-140	5	-5.18	2971429440	1143454	18.66	2670	2730	2500	3515	1895	2705	2598.45	3.57	0	-7877	3945	3325	2970	2350	1995	3147	2172	78	810	500	1830	5	1	15541626	399	21.74	3.74	12	7.36	118.00	686.00	3825	20230704	-32.94	1625	20230103	57.85	3825	-32.94	20230704	1625	57.85	20230103	3825	-32.94	20230704	1625	57.85	20230103	3.37	N	115610	500	77 억	554796	N	N	N	N
140	20230706	140703	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2545	-160	5	-5.91	2788906235	1072201	17.50	2670	2730	2500	3515	1895	2705	2600.90	3.57	0	963	3945	3325	2970	2350	1995	3147	2172	78	810	500	1830	5	1	15541626	396	21.57	3.71	12	6.90	118.00	686.00	3825	20230704	-33.46	1625	20230103	56.62	3825	-33.46	20230704	1625	56.62	20230103	3825	-33.46	20230704	1625	56.62	20230103	3.37	N	115610	500	77 억	554796	N	N	N	N
141	20230706	130702	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2570	-135	5	-4.99	2317201505	886036	14.46	2670	2730	2540	3515	1895	2705	2615.03	3.57	0	-46499	3945	3325	2970	2350	1995	3147	2172	78	810	500	1830	5	1	15541626	399	21.78	3.75	12	5.70	118.00	686.00	3825	20230704	-32.81	1625	20230103	58.15	3825	-32.81	20230704	1625	58.15	20230103	3825	-32.81	20230704	1625	58.15	20230103	3.37	N	115610	500	77 억	554796	N	N	N	N
142	20230706	120700	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2610	-95	5	-3.51	2095388665	800106	13.06	2670	2730	2540	3515	1895	2705	2618.66	3.57	0	-47336	3945	3325	2970	2350	1995	3147	2172	78	810	500	1830	5	1	15541626	406	22.12	3.80	12	5.15	118.00	686.00	3825	20230704	-31.76	1625	20230103	60.62	3825	-31.76	20230704	1625	60.62	20230103	3825	-31.76	20230704	1625	60.62	20230103	3.37	N	115610	500	77 억	554796	N	N	N	N
143	20230706	110706	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2660	-45	5	-1.66	1964649255	750237	12.24	2670	2730	2540	3515	1895	2705	2618.46	3.57	0	-48355	3945	3325	2970	2350	1995	3147	2172	78	810	500	1830	5	1	15541626	413	22.54	3.88	12	4.83	118.00	686.00	3825	20230704	-30.46	1625	20230103	63.69	3825	-30.46	20230704	1625	63.69	20230103	3825	-30.46	20230704	1625	63.69	20230103	3.37	N	115610	500	77 억	554796	N	N	N	N
144	20230706	100701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2555	-150	5	-5.55	1707668200	651014	10.62	2670	2730	2540	3515	1895	2705	2622.82	3.57	0	-61631	3945	3325	2970	2350	1995	3147	2172	78	810	500	1830	5	1	15541626	397	21.65	3.72	12	4.19	118.00	686.00	3825	20230704	-33.20	1625	20230103	57.23	3825	-33.20	20230704	1625	57.23	20230103	3825	-33.20	20230704	1625	57.23	20230103	3.37	N	115610	500	77 억	554796	N	N	N	N
145	20230706	090701	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2620	-85	5	-3.14	661037840	254169	4.15	2670	2675	2540	3515	1895	2705	2599.91	3.57	0	6113	3945	3325	2970	2350	1995	3147	2172	78	810	500	1830	5	1	15541626	407	22.20	3.82	12	1.64	118.00	686.00	3825	20230704	-31.50	1625	20230103	61.23	3825	-31.50	20230704	1625	61.23	20230103	3825	-31.50	20230704	1625	61.23	20230103	3.37	N	115610	500	77 억	554796	N	N	N	N
146	20230705	160658	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2705	-845	5	-23.80	18313548190	6013204	120.99	3550	3590	2615	4615	2485	3550	3049.78	5.40	0	-290658	4173	3861	3513	3201	2853	4017	3357	78	1065	500	2410	5	1	15541626	420	22.92	3.94	12	38.69	118.00	686.00	3825	20230704	-29.28	1625	20230103	66.46	3825	-29.28	20230704	1625	66.46	20230103	3825	-29.28	20230704	1625	66.46	20230103	3.62	N	115610	500	77 억	839094	N	N	N	N
147	20230705	150656	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2765	-785	5	-22.11	17074789075	5556366	111.80	3550	3590	2615	4615	2485	3550	3072.77	5.40	0	-247105	4173	3861	3513	3201	2853	4017	3357	78	1065	500	2410	5	1	15541626	430	23.43	4.03	12	35.75	118.00	686.00	3825	20230704	-27.71	1625	20230103	70.15	3825	-27.71	20230704	1625	70.15	20230103	3825	-27.71	20230704	1625	70.15	20230103	3.62	N	115610	500	77 억	839094	N	N	N	N
148	20230705	140649	57	100.00	KOSDAQ		반도체	N	N	N	N	N	2835	-715	5	-20.14	12451532570	3874595	77.96	3550	3590	2820	4615	2485	3550	3213.38	5.40	0	-267396	4173	3861	3513	3201	2853	4017	3357	78	1065	500	2410	5	1	15541626	441	24.03	4.13	12	24.93	118.00	686.00	3825	20230704	-25.88	1625	20230103	74.46	3825	-25.88	20230704	1625	74.46	20230103	3825	-25.88	20230704	1625	74.46	20230103	3.62	N	115610	500	77 억	839094	N	N	N	N
149	20230705	130650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3135	-415	5	-11.69	9089419775	2747873	55.29	3550	3590	3100	4615	2485	3550	3307.55	5.40	0	-262444	4173	3861	3513	3201	2853	4017	3357	78	1065	500	2410	5	1	15541626	487	26.57	4.57	12	17.68	118.00	686.00	3825	20230704	-18.04	1625	20230103	92.92	3825	-18.04	20230704	1625	92.92	20230103	3825	-18.04	20230704	1625	92.92	20230103	3.62	N	115610	500	77 억	839094	N	N	N	N
150	20230705	120650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3220	-330	5	-9.30	8220439475	2473094	49.76	3550	3590	3180	4615	2485	3550	3323.69	5.40	0	-260810	4173	3861	3513	3201	2853	4017	3357	78	1065	500	2410	5	1	15541626	500	27.29	4.69	12	15.91	118.00	686.00	3825	20230704	-15.82	1625	20230103	98.15	3825	-15.82	20230704	1625	98.15	20230103	3825	-15.82	20230704	1625	98.15	20230103	3.62	N	115610	500	77 억	839094	N	N	N	N
151	20230705	110657	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3240	-310	5	-8.73	7282178825	2180552	43.87	3550	3590	3210	4615	2485	3550	3339.33	5.40	0	-242056	4173	3861	3513	3201	2853	4017	3357	78	1065	500	2410	5	1	15541626	504	27.46	4.72	12	14.03	118.00	686.00	3825	20230704	-15.29	1625	20230103	99.38	3825	-15.29	20230704	1625	99.38	20230103	3825	-15.29	20230704	1625	99.38	20230103	3.62	N	115610	500	77 억	839094	N	N	N	N
152	20230705	100652	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3225	-325	5	-9.15	6610712160	1973078	39.70	3550	3590	3215	4615	2485	3550	3350.17	5.40	0	-209915	4173	3861	3513	3201	2853	4017	3357	78	1065	500	2410	5	1	15541626	501	27.33	4.70	12	12.70	118.00	686.00	3825	20230704	-15.69	1625	20230103	98.46	3825	-15.69	20230704	1625	98.46	20230103	3825	-15.69	20230704	1625	98.46	20230103	3.62	N	115610	500	77 억	839094	N	N	N	N
153	20230705	090650	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3365	-185	5	-5.21	2433671410	701695	14.12	3550	3590	3355	4615	2485	3550	3467.94	5.40	0	-79349	4173	3861	3513	3201	2853	4017	3357	78	1065	500	2410	5	1	15541626	523	28.52	4.91	12	4.51	118.00	686.00	3825	20230704	-12.03	1625	20230103	107.08	3825	-12.03	20230704	1625	107.08	20230103	3825	-12.03	20230704	1625	107.08	20230103	3.62	N	115610	500	77 억	839094	N	N	N	N
154	20230704	160648	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3550	390	2	12.34	16070950420	4547450	720.19	3165	3825	3165	4105	2215	3160	3534.05	5.35	0	17372	3330	3245	3120	3035	2910	3287	3077	78	945	500	2140	5	1	15541626	552	30.08	5.17	12	29.26	118.00	686.00	3825	20230704	-7.19	1625	20230103	118.46	3825	-7.19	20230704	1625	118.46	20230103	3825	-7.19	20230704	1625	118.46	20230103	3.62	N	115610	500	77 억	831604	N	N	N	N
155	20230704	150640	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3545	385	2	12.18	15549594125	4400114	696.85	3165	3825	3165	4105	2215	3160	3533.91	5.35	0	-1265	3330	3245	3120	3035	2910	3287	3077	78	945	500	2140	5	1	15541626	551	30.04	5.17	12	28.31	118.00	686.00	3825	20230704	-7.32	1625	20230103	118.15	3825	-7.32	20230704	1625	118.15	20230103	3825	-7.32	20230704	1625	118.15	20230103	3.62	N	115610	500	77 억	831604	N	N	N	N
156	20230704	140646	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3480	320	2	10.13	14368932170	4064959	643.77	3165	3825	3165	4105	2215	3160	3534.83	5.35	0	4860	3330	3245	3120	3035	2910	3287	3077	78	945	500	2140	5	1	15541626	541	29.49	5.07	12	26.16	118.00	686.00	3825	20230704	-9.02	1625	20230103	114.15	3825	-9.02	20230704	1625	114.15	20230103	3825	-9.02	20230704	1625	114.15	20230103	3.62	N	115610	500	77 억	831604	N	N	N	N
157	20230704	130635	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3420	260	2	8.23	13849328420	3915255	620.06	3165	3825	3165	4105	2215	3160	3537.27	5.35	0	7172	3330	3245	3120	3035	2910	3287	3077	78	945	500	2140	5	1	15541626	532	28.98	4.99	12	25.19	118.00	686.00	3825	20230704	-10.59	1625	20230103	110.46	3825	-10.59	20230704	1625	110.46	20230103	3825	-10.59	20230704	1625	110.46	20230103	3.62	N	115610	500	77 억	831604	N	N	N	N
158	20230704	120642	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3405	245	2	7.75	13350907510	3767472	596.66	3165	3825	3165	4105	2215	3160	3543.73	5.35	0	-32296	3330	3245	3120	3035	2910	3287	3077	78	945	500	2140	5	1	15541626	529	28.86	4.96	12	24.24	118.00	686.00	3825	20230704	-10.98	1625	20230103	109.54	3825	-10.98	20230704	1625	109.54	20230103	3825	-10.98	20230704	1625	109.54	20230103	3.62	N	115610	500	77 억	831604	N	N	N	N
159	20230704	110638	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3515	355	2	11.23	12732098765	3587670	568.18	3165	3825	3165	4105	2215	3160	3548.85	5.35	0	-76556	3330	3245	3120	3035	2910	3287	3077	78	945	500	2140	5	1	15541626	546	29.79	5.12	12	23.08	118.00	686.00	3825	20230704	-8.10	1625	20230103	116.31	3825	-8.10	20230704	1625	116.31	20230103	3825	-8.10	20230704	1625	116.31	20230103	3.62	N	115610	500	77 억	831604	N	N	N	N
160	20230704	100636	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	3490	330	2	10.44	10634028715	2985008	472.74	3165	3825	3165	4105	2215	3160	3562.48	5.35	0	-111502	3330	3245	3120	3035	2910	3287	3077	78	945	500	2140	5	1	15541626	542	29.58	5.09	12	19.21	118.00	686.00	3825	20230704	-8.76	1625	20230103	114.77	3825	-8.76	20230704	1625	114.77	20230103	3825	-8.76	20230704	1625	114.77	20230103	3.62	N	115610	500	77 억	831604	N	N	N	N
161	20230704	090634	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3255	95	2	3.01	100983555	31470	4.98	3165	3255	3165	4105	2215	3160	3208.88	5.35	0	-5112	3330	3245	3120	3035	2910	3287	3077	78	945	500	2140	5	1	15541626	506	27.58	4.74	12	0.20	118.00	686.00	3450	20230413	-5.65	1625	20230103	100.31	3450	-5.65	20230413	1625	100.31	20230103	3450	-5.65	20230413	1625	100.31	20230103	3.62	N	115610	500	77 억	831604	N	N	N	N
162	20230703	160628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3160	185	2	6.22	1988072425	630104	333.01	3000	3205	2995	3865	2085	2975	3155.14	4.87	0	73798	3125	3050	2965	2890	2805	3087	2927	78	890	500	2020	5	1	15541626	491	26.78	4.61	12	4.05	118.00	686.00	3450	20230413	-8.41	1625	20230103	94.46	3450	-8.41	20230413	1625	94.46	20230103	3450	-8.41	20230413	1625	94.46	20230103	3.37	N	115610	500	77 억	757422	N	N	N	N
163	20230703	150635	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3170	195	2	6.55	1919857535	608554	321.62	3000	3205	2995	3865	2085	2975	3154.79	4.87	0	74329	3125	3050	2965	2890	2805	3087	2927	78	890	500	2020	5	1	15541626	493	26.86	4.62	12	3.92	118.00	686.00	3450	20230413	-8.12	1625	20230103	95.08	3450	-8.12	20230413	1625	95.08	20230103	3450	-8.12	20230413	1625	95.08	20230103	3.37	N	115610	500	77 억	757422	N	N	N	N
164	20230703	140634	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3185	210	2	7.06	1652691100	524569	277.23	3000	3205	2995	3865	2085	2975	3150.57	4.87	0	69112	3125	3050	2965	2890	2805	3087	2927	78	890	500	2020	5	1	15541626	495	26.99	4.64	12	3.38	118.00	686.00	3450	20230413	-7.68	1625	20230103	96.00	3450	-7.68	20230413	1625	96.00	20230103	3450	-7.68	20230413	1625	96.00	20230103	3.37	N	115610	500	77 억	757422	N	N	N	N
165	20230703	130629	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3175	200	2	6.72	1525814155	484416	256.01	3000	3205	2995	3865	2085	2975	3149.80	4.87	0	66831	3125	3050	2965	2890	2805	3087	2927	78	890	500	2020	5	1	15541626	493	26.91	4.63	12	3.12	118.00	686.00	3450	20230413	-7.97	1625	20230103	95.38	3450	-7.97	20230413	1625	95.38	20230103	3450	-7.97	20230413	1625	95.38	20230103	3.37	N	115610	500	77 억	757422	N	N	N	N
166	20230703	120637	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3185	210	2	7.06	1363555255	433281	228.99	3000	3205	2995	3865	2085	2975	3147.05	4.87	0	63850	3125	3050	2965	2890	2805	3087	2927	78	890	500	2020	5	1	15541626	495	26.99	4.64	12	2.79	118.00	686.00	3450	20230413	-7.68	1625	20230103	96.00	3450	-7.68	20230413	1625	96.00	20230103	3450	-7.68	20230413	1625	96.00	20230103	3.37	N	115610	500	77 억	757422	N	N	N	N
167	20230703	110631	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3180	205	2	6.89	933698760	298464	157.74	3000	3190	2995	3865	2085	2975	3128.35	4.87	0	64460	3125	3050	2965	2890	2805	3087	2927	78	890	500	2020	5	1	15541626	494	26.95	4.64	12	1.92	118.00	686.00	3450	20230413	-7.83	1625	20230103	95.69	3450	-7.83	20230413	1625	95.69	20230103	3450	-7.83	20230413	1625	95.69	20230103	3.37	N	115610	500	77 억	757422	N	N	N	N
168	20230703	100620	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3115	140	2	4.71	593919535	190770	100.82	3000	3160	2995	3865	2085	2975	3113.28	4.87	0	32607	3125	3050	2965	2890	2805	3087	2927	78	890	500	2020	5	1	15541626	484	26.40	4.54	12	1.23	118.00	686.00	3450	20230413	-9.71	1625	20230103	91.69	3450	-9.71	20230413	1625	91.69	20230103	3450	-9.71	20230413	1625	91.69	20230103	3.37	N	115610	500	77 억	757422	N	N	N	N
169	20230703	090628	57	100.00	KOSDAQ		반도체	N	N	N	N	N	3120	145	2	4.87	84273195	27630	14.60	3000	3120	2995	3865	2085	2975	3050.06	4.87	0	12547	3125	3050	2965	2890	2805	3087	2927	78	890	500	2020	5	1	15541626	485	26.44	4.55	12	0.18	118.00	686.00	3450	20230413	-9.57	1625	20230103	92.00	3450	-9.57	20230413	1625	92.00	20230103	3450	-9.57	20230413	1625	92.00	20230103	3.37	N	115610	500	77 억	757422	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History