KissMeData/092600/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1563	-23	5	-1.45	73635937	46621	38.27	1604	1640	1561	2060	1111	1586	1580.08	1.31	0	-9773	1694	1640	1561	1507	1428	1667	1534	125	474	500	1040	1	1	25083517	392	-1.78	0.68	12	0.19	-878.00	2287.00	2860	20220926	-45.35	1385	20230103	12.85	2530	-38.22	20230214	1385	12.85	20230103	2860	-45.35	20220926	1385	12.85	20230103	0.72	N	092600	500	125 억	327644	N	N	N	N
3	20230731	150720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1582	-4	5	-0.25	56920897	35978	29.53	1604	1640	1561	2060	1111	1586	1582.10	1.31	0	-8524	1694	1640	1561	1507	1428	1667	1534	125	474	500	1040	1	1	25083517	397	-1.80	0.69	12	0.14	-878.00	2287.00	2860	20220926	-44.69	1385	20230103	14.22	2530	-37.47	20230214	1385	14.22	20230103	2860	-44.69	20220926	1385	14.22	20230103	0.72	N	092600	500	125 억	327644	N	N	N	N
4	20230731	140723	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1593	7	2	0.44	54334452	34353	28.20	1604	1640	1561	2060	1111	1586	1581.65	1.31	0	-8153	1694	1640	1561	1507	1428	1667	1534	125	474	500	1040	1	1	25083517	400	-1.81	0.70	12	0.14	-878.00	2287.00	2860	20220926	-44.30	1385	20230103	15.02	2530	-37.04	20230214	1385	15.02	20230103	2860	-44.30	20220926	1385	15.02	20230103	0.72	N	092600	500	125 억	327644	N	N	N	N
5	20230731	130722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	-6	5	-0.38	24561664	15534	12.75	1604	1640	1561	2060	1111	1586	1581.16	1.31	0	-5360	1694	1640	1561	1507	1428	1667	1534	125	474	500	1040	1	1	25083517	396	-1.80	0.69	12	0.06	-878.00	2287.00	2860	20220926	-44.76	1385	20230103	14.08	2530	-37.55	20230214	1385	14.08	20230103	2860	-44.76	20220926	1385	14.08	20230103	0.72	N	092600	500	125 억	327644	N	N	N	N
6	20230731	120728	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	-6	5	-0.38	22073087	13959	11.46	1604	1640	1561	2060	1111	1586	1581.28	1.31	0	-5068	1694	1640	1561	1507	1428	1667	1534	125	474	500	1040	1	1	25083517	396	-1.80	0.69	12	0.06	-878.00	2287.00	2860	20220926	-44.76	1385	20230103	14.08	2530	-37.55	20230214	1385	14.08	20230103	2860	-44.76	20220926	1385	14.08	20230103	0.72	N	092600	500	125 억	327644	N	N	N	N
7	20230731	110732	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1588	2	2	0.13	20027693	12665	10.40	1604	1640	1561	2060	1111	1586	1581.34	1.31	0	-4957	1694	1640	1561	1507	1428	1667	1534	125	474	500	1040	1	1	25083517	398	-1.81	0.69	12	0.05	-878.00	2287.00	2860	20220926	-44.48	1385	20230103	14.66	2530	-37.23	20230214	1385	14.66	20230103	2860	-44.48	20220926	1385	14.66	20230103	0.72	N	092600	500	125 억	327644	N	N	N	N
8	20230731	100727	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1587	1	2	0.06	16497934	10438	8.57	1604	1640	1561	2060	1111	1586	1580.56	1.31	0	-5200	1694	1640	1561	1507	1428	1667	1534	125	474	500	1040	1	1	25083517	398	-1.81	0.69	12	0.04	-878.00	2287.00	2860	20220926	-44.51	1385	20230103	14.58	2530	-37.27	20230214	1385	14.58	20230103	2860	-44.51	20220926	1385	14.58	20230103	0.72	N	092600	500	125 억	327644	N	N	N	N
9	20230731	090721	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1604	18	2	1.13	205312	128	0.11	1604	1604	1604	2060	1111	1586	1604.00	1.31	0	-52	1694	1640	1561	1507	1428	1667	1534	125	474	500	1040	1	1	25083517	402	-1.83	0.70	12	0.00	-878.00	2287.00	2860	20220926	-43.92	1385	20230103	15.81	2530	-36.60	20230214	1385	15.81	20230103	2860	-43.92	20220926	1385	15.81	20230103	0.72	N	092600	500	125 억	327644	N	N	N	N
10	20230728	160722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1586	63	2	4.14	188000539	121820	129.04	1510	1615	1482	1979	1067	1523	1543.25	1.25	0	12134	1637	1579	1512	1454	1387	1609	1484	125	456	500	1000	1	1	25083517	398	-1.81	0.69	12	0.49	-878.00	2287.00	2860	20220926	-44.55	1385	20230103	14.51	2530	-37.31	20230214	1385	14.51	20230103	2860	-44.55	20220926	1385	14.51	20230103	0.74	N	092600	500	125 억	313198	N	N	N	N
11	20230728	150722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1567	44	2	2.89	181018469	117382	124.34	1510	1615	1482	1979	1067	1523	1542.13	1.25	0	12509	1637	1579	1512	1454	1387	1609	1484	125	456	500	1000	1	1	25083517	393	-1.78	0.69	12	0.47	-878.00	2287.00	2860	20220926	-45.21	1385	20230103	13.14	2530	-38.06	20230214	1385	13.14	20230103	2860	-45.21	20220926	1385	13.14	20230103	0.74	N	092600	500	125 억	313198	N	N	N	N
12	20230728	140719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1580	57	2	3.74	170467836	110643	117.20	1510	1615	1482	1979	1067	1523	1540.70	1.25	0	12042	1637	1579	1512	1454	1387	1609	1484	125	456	500	1000	1	1	25083517	396	-1.80	0.69	12	0.44	-878.00	2287.00	2860	20220926	-44.76	1385	20230103	14.08	2530	-37.55	20230214	1385	14.08	20230103	2860	-44.76	20220926	1385	14.08	20230103	0.74	N	092600	500	125 억	313198	N	N	N	N
13	20230728	130722	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	47	2	3.09	160817670	104511	110.71	1510	1615	1482	1979	1067	1523	1538.76	1.25	0	10912	1637	1579	1512	1454	1387	1609	1484	125	456	500	1000	1	1	25083517	394	-1.79	0.69	12	0.42	-878.00	2287.00	2860	20220926	-45.10	1385	20230103	13.36	2530	-37.94	20230214	1385	13.36	20230103	2860	-45.10	20220926	1385	13.36	20230103	0.74	N	092600	500	125 억	313198	N	N	N	N
14	20230728	120719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1579	56	2	3.68	141917198	92585	98.07	1510	1615	1482	1979	1067	1523	1532.83	1.25	0	15135	1637	1579	1512	1454	1387	1609	1484	125	456	500	1000	1	1	25083517	396	-1.80	0.69	12	0.37	-878.00	2287.00	2860	20220926	-44.79	1385	20230103	14.01	2530	-37.59	20230214	1385	14.01	20230103	2860	-44.79	20220926	1385	14.01	20230103	0.74	N	092600	500	125 억	313198	N	N	N	N
15	20230728	110726	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	0	3	0.00	37755655	24509	25.96	1510	1600	1482	1979	1067	1523	1540.48	1.25	0	-35	1637	1579	1512	1454	1387	1609	1484	125	456	500	1000	1	1	25083517	382	-1.73	0.67	12	0.10	-878.00	2287.00	2860	20220926	-46.75	1385	20230103	9.96	2530	-39.80	20230214	1385	9.96	20230103	2860	-46.75	20220926	1385	9.96	20230103	0.74	N	092600	500	125 억	313198	N	N	N	N
16	20230728	100716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1526	3	2	0.20	26380617	17056	18.07	1510	1600	1482	1979	1067	1523	1546.71	1.25	0	-1557	1637	1579	1512	1454	1387	1609	1484	125	456	500	1000	1	1	25083517	383	-1.74	0.67	12	0.07	-878.00	2287.00	2860	20220926	-46.64	1385	20230103	10.18	2530	-39.68	20230214	1385	10.18	20230103	2860	-46.64	20220926	1385	10.18	20230103	0.74	N	092600	500	125 억	313198	N	N	N	N
17	20230728	090724	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1521	-2	5	-0.13	1987168	1315	1.39	1510	1521	1482	1979	1067	1523	1511.15	1.25	0	405	1637	1579	1512	1454	1387	1609	1484	125	456	500	1000	1	1	25083517	382	-1.73	0.67	12	0.01	-878.00	2287.00	2860	20220926	-46.82	1385	20230103	9.82	2530	-39.88	20230214	1385	9.82	20230103	2860	-46.82	20220926	1385	9.82	20230103	0.74	N	092600	500	125 억	313198	N	N	N	N
18	20230727	160717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1523	68	2	4.67	137183875	91488	41.41	1445	1570	1445	1891	1019	1455	1499.47	1.25	-28455	-194	1558	1506	1478	1426	1398	1492	1412	125	436	500	960	1	1	25083517	382	-1.73	0.67	12	0.36	-878.00	2287.00	2860	20220926	-46.75	1385	20230103	9.96	2530	-39.80	20230214	1385	9.96	20230103	2860	-46.75	20220926	1385	9.96	20230103	0.78	N	092600	500	125 억	313398	N	N	N	N
19	20230727	150719	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1528	73	2	5.02	129044482	86213	39.02	1445	1570	1445	1891	1019	1455	1496.81	1.25	-28455	405	1558	1506	1478	1426	1398	1492	1412	125	436	500	960	1	1	25083517	383	-1.74	0.67	12	0.34	-878.00	2287.00	2860	20220926	-46.57	1385	20230103	10.32	2530	-39.60	20230214	1385	10.32	20230103	2860	-46.57	20220926	1385	10.32	20230103	0.78	N	092600	500	125 억	313398	N	N	N	N
20	20230727	140715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1520	65	2	4.47	91475058	61739	27.94	1445	1524	1445	1891	1019	1455	1481.64	1.25	-28455	4250	1558	1506	1478	1426	1398	1492	1412	125	436	500	960	1	1	25083517	381	-1.73	0.66	12	0.25	-878.00	2287.00	2860	20220926	-46.85	1385	20230103	9.75	2530	-39.92	20230214	1385	9.75	20230103	2860	-46.85	20220926	1385	9.75	20230103	0.78	N	092600	500	125 억	313398	N	N	N	N
21	20230727	130714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	46	2	3.16	83219742	56279	25.47	1445	1514	1445	1891	1019	1455	1478.70	1.25	-28455	2941	1558	1506	1478	1426	1398	1492	1412	125	436	500	960	1	1	25083517	377	-1.71	0.66	12	0.22	-878.00	2287.00	2860	20220926	-47.52	1385	20230103	8.38	2530	-40.67	20230214	1385	8.38	20230103	2860	-47.52	20220926	1385	8.38	20230103	0.78	N	092600	500	125 억	313398	N	N	N	N
22	20230727	120717	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1489	34	2	2.34	46245103	31436	14.23	1445	1500	1445	1891	1019	1455	1471.09	1.25	-28455	1454	1558	1506	1478	1426	1398	1492	1412	125	436	500	960	1	1	25083517	373	-1.70	0.65	12	0.13	-878.00	2287.00	2860	20220926	-47.94	1385	20230103	7.51	2530	-41.15	20230214	1385	7.51	20230103	2860	-47.94	20220926	1385	7.51	20230103	0.78	N	092600	500	125 억	313398	N	N	N	N
23	20230727	110720	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1473	18	2	1.24	37446714	25495	11.54	1445	1500	1445	1891	1019	1455	1468.79	1.25	-28455	4413	1558	1506	1478	1426	1398	1492	1412	125	436	500	960	1	1	25083517	369	-1.68	0.64	12	0.10	-878.00	2287.00	2860	20220926	-48.50	1385	20230103	6.35	2530	-41.78	20230214	1385	6.35	20230103	2860	-48.50	20220926	1385	6.35	20230103	0.78	N	092600	500	125 억	313398	N	N	N	N
24	20230727	100716	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	0	3	0.00	19213835	13095	5.93	1445	1480	1445	1891	1019	1455	1467.26	1.25	-28455	3379	1558	1506	1478	1426	1398	1492	1412	125	436	500	960	1	1	25083517	365	-1.66	0.64	12	0.05	-878.00	2287.00	2860	20220926	-49.13	1385	20230103	5.05	2530	-42.49	20230214	1385	5.05	20230103	2860	-49.13	20220926	1385	5.05	20230103	0.78	N	092600	500	125 억	313398	N	N	N	N
25	20230727	090714	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1474	19	2	1.31	2502682	1724	0.78	1445	1474	1445	1891	1019	1455	1451.67	1.25	-28455	1197	1558	1506	1478	1426	1398	1492	1412	125	436	500	960	1	1	25083517	370	-1.68	0.64	12	0.01	-878.00	2287.00	2860	20220926	-48.46	1385	20230103	6.43	2530	-41.74	20230214	1385	6.43	20230103	2860	-48.46	20220926	1385	6.43	20230103	0.78	N	092600	500	125 억	313398	N	N	N	N
26	20230726	160715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1455	-82	5	-5.34	323754881	220599	180.99	1500	1530	1450	1998	1076	1537	1467.62	1.36	0	-28675	1594	1565	1530	1501	1466	1548	1484	125	461	500	1010	1	1	25083517	365	-1.66	0.64	12	0.88	-878.00	2287.00	2860	20220926	-49.13	1385	20230103	5.05	2530	-42.49	20230214	1385	5.05	20230103	2860	-49.13	20220926	1385	5.05	20230103	0.78	N	092600	500	125 억	341853	N	N	N	N
27	20230726	150718	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1468	-69	5	-4.49	309515165	210854	173.00	1500	1530	1450	1998	1076	1537	1467.91	1.36	0	-26732	1594	1565	1530	1501	1466	1548	1484	125	461	500	1010	1	1	25083517	368	-1.67	0.64	12	0.84	-878.00	2287.00	2860	20220926	-48.67	1385	20230103	5.99	2530	-41.98	20230214	1385	5.99	20230103	2860	-48.67	20220926	1385	5.99	20230103	0.78	N	092600	500	125 억	341853	N	N	N	N
28	20230726	140713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	-84	5	-5.47	295882979	201561	165.37	1500	1530	1450	1998	1076	1537	1467.96	1.36	0	-29278	1594	1565	1530	1501	1466	1548	1484	125	461	500	1010	1	1	25083517	364	-1.65	0.64	12	0.80	-878.00	2287.00	2860	20220926	-49.20	1385	20230103	4.91	2530	-42.57	20230214	1385	4.91	20230103	2860	-49.20	20220926	1385	4.91	20230103	0.78	N	092600	500	125 억	341853	N	N	N	N
29	20230726	130712	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1453	-84	5	-5.47	228801963	155424	127.52	1500	1530	1451	1998	1076	1537	1472.11	1.36	0	-21087	1594	1565	1530	1501	1466	1548	1484	125	461	500	1010	1	1	25083517	364	-1.65	0.64	12	0.62	-878.00	2287.00	2860	20220926	-49.20	1385	20230103	4.91	2530	-42.57	20230214	1385	4.91	20230103	2860	-49.20	20220926	1385	4.91	20230103	0.78	N	092600	500	125 억	341853	N	N	N	N
30	20230726	120713	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	-66	5	-4.29	188321719	127771	104.83	1500	1530	1451	1998	1076	1537	1473.90	1.36	0	-20657	1594	1565	1530	1501	1466	1548	1484	125	461	500	1010	1	1	25083517	369	-1.68	0.64	12	0.51	-878.00	2287.00	2860	20220926	-48.57	1385	20230103	6.21	2530	-41.86	20230214	1385	6.21	20230103	2860	-48.57	20220926	1385	6.21	20230103	0.78	N	092600	500	125 억	341853	N	N	N	N
31	20230726	110708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1463	-74	5	-4.81	153020182	103673	85.06	1500	1530	1452	1998	1076	1537	1475.99	1.36	0	-18900	1594	1565	1530	1501	1466	1548	1484	125	461	500	1010	1	1	25083517	367	-1.67	0.64	12	0.41	-878.00	2287.00	2860	20220926	-48.85	1385	20230103	5.63	2530	-42.17	20230214	1385	5.63	20230103	2860	-48.85	20220926	1385	5.63	20230103	0.78	N	092600	500	125 억	341853	N	N	N	N
32	20230726	100715	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1471	-66	5	-4.29	108949400	73530	60.33	1500	1530	1456	1998	1076	1537	1481.70	1.36	0	-11805	1594	1565	1530	1501	1466	1548	1484	125	461	500	1010	1	1	25083517	369	-1.68	0.64	12	0.29	-878.00	2287.00	2860	20220926	-48.57	1385	20230103	6.21	2530	-41.86	20230214	1385	6.21	20230103	2860	-48.57	20220926	1385	6.21	20230103	0.78	N	092600	500	125 억	341853	N	N	N	N
33	20230726	090709	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1461	-76	5	-4.94	25527768	17113	14.04	1500	1507	1461	1998	1076	1537	1491.72	1.36	0	-4412	1594	1565	1530	1501	1466	1548	1484	125	461	500	1010	1	1	25083517	366	-1.66	0.64	12	0.07	-878.00	2287.00	2860	20220926	-48.92	1385	20230103	5.49	2530	-42.25	20230214	1385	5.49	20230103	2860	-48.92	20220926	1385	5.49	20230103	0.78	N	092600	500	125 억	341853	N	N	N	N
34	20230725	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1537	-23	5	-1.47	182268919	120916	89.22	1545	1559	1495	2025	1092	1560	1507.40	1.42	0	-14583	1630	1595	1562	1527	1494	1578	1510	125	466	500	1020	1	1	25083517	386	-1.75	0.67	12	0.48	-878.00	2287.00	2860	20220926	-46.26	1385	20230103	10.97	2530	-39.25	20230214	1385	10.97	20230103	2860	-46.26	20220926	1385	10.97	20230103	0.78	N	092600	500	125 억	356417	N	N	N	N
35	20230725	150701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-50	5	-3.21	172563184	114587	84.55	1545	1559	1495	2025	1092	1560	1505.96	1.42	0	-11831	1630	1595	1562	1527	1494	1578	1510	125	466	500	1020	1	1	25083517	379	-1.72	0.66	12	0.46	-878.00	2287.00	2860	20220926	-47.20	1385	20230103	9.03	2530	-40.32	20230214	1385	9.03	20230103	2860	-47.20	20220926	1385	9.03	20230103	0.78	N	092600	500	125 억	356417	N	N	N	N
36	20230725	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1504	-56	5	-3.59	148919893	98913	72.98	1545	1559	1495	2025	1092	1560	1505.56	1.42	0	-8966	1630	1595	1562	1527	1494	1578	1510	125	466	500	1020	1	1	25083517	377	-1.71	0.66	12	0.39	-878.00	2287.00	2860	20220926	-47.41	1385	20230103	8.59	2530	-40.55	20230214	1385	8.59	20230103	2860	-47.41	20220926	1385	8.59	20230103	0.78	N	092600	500	125 억	356417	N	N	N	N
37	20230725	130708	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1510	-50	5	-3.21	142224446	94453	69.69	1545	1559	1495	2025	1092	1560	1505.77	1.42	0	-7453	1630	1595	1562	1527	1494	1578	1510	125	466	500	1020	1	1	25083517	379	-1.72	0.66	12	0.38	-878.00	2287.00	2860	20220926	-47.20	1385	20230103	9.03	2530	-40.32	20230214	1385	9.03	20230103	2860	-47.20	20220926	1385	9.03	20230103	0.78	N	092600	500	125 억	356417	N	N	N	N
38	20230725	120707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1514	-46	5	-2.95	122568625	81377	60.04	1545	1559	1495	2025	1092	1560	1506.18	1.42	0	-7469	1630	1595	1562	1527	1494	1578	1510	125	466	500	1020	1	1	25083517	380	-1.72	0.66	12	0.32	-878.00	2287.00	2860	20220926	-47.06	1385	20230103	9.31	2530	-40.16	20230214	1385	9.31	20230103	2860	-47.06	20220926	1385	9.31	20230103	0.78	N	092600	500	125 억	356417	N	N	N	N
39	20230725	110706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	-59	5	-3.78	97565759	64726	47.76	1545	1559	1495	2025	1092	1560	1507.37	1.42	0	-3670	1630	1595	1562	1527	1494	1578	1510	125	466	500	1020	1	1	25083517	377	-1.71	0.66	12	0.26	-878.00	2287.00	2860	20220926	-47.52	1385	20230103	8.38	2530	-40.67	20230214	1385	8.38	20230103	2860	-47.52	20220926	1385	8.38	20230103	0.78	N	092600	500	125 억	356417	N	N	N	N
40	20230725	100704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1508	-52	5	-3.33	64760506	42895	31.65	1545	1559	1495	2025	1092	1560	1509.74	1.42	0	1342	1630	1595	1562	1527	1494	1578	1510	125	466	500	1020	1	1	25083517	378	-1.72	0.66	12	0.17	-878.00	2287.00	2860	20220926	-47.27	1385	20230103	8.88	2530	-40.40	20230214	1385	8.88	20230103	2860	-47.27	20220926	1385	8.88	20230103	0.78	N	092600	500	125 억	356417	N	N	N	N
41	20230725	090705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1501	-59	5	-3.78	29809656	19672	14.51	1545	1559	1500	2025	1092	1560	1515.33	1.42	0	5340	1630	1595	1562	1527	1494	1578	1510	125	466	500	1020	1	1	25083517	377	-1.71	0.66	12	0.08	-878.00	2287.00	2860	20220926	-47.52	1385	20230103	8.38	2530	-40.67	20230214	1385	8.38	20230103	2860	-47.52	20220926	1385	8.38	20230103	0.78	N	092600	500	125 억	356417	N	N	N	N
42	20230724	160707	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1560	-41	5	-2.56	210171421	135521	116.58	1596	1597	1529	2080	1121	1601	1550.84	1.43	0	-3380	1671	1636	1613	1578	1555	1624	1566	125	479	500	1050	1	1	25083517	391	-1.78	0.68	12	0.54	-878.00	2287.00	2860	20220926	-45.45	1385	20230103	12.64	2530	-38.34	20230214	1385	12.64	20230103	2860	-45.45	20220926	1385	12.64	20230103	0.78	N	092600	500	125 억	359797	N	N	N	N
43	20230724	150703	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1540	-61	5	-3.81	194993942	125763	108.19	1596	1597	1529	2080	1121	1601	1550.49	1.43	0	-2600	1671	1636	1613	1578	1555	1624	1566	125	479	500	1050	1	1	25083517	386	-1.75	0.67	12	0.50	-878.00	2287.00	2860	20220926	-46.15	1385	20230103	11.19	2530	-39.13	20230214	1385	11.19	20230103	2860	-46.15	20220926	1385	11.19	20230103	0.78	N	092600	500	125 억	359797	N	N	N	N
44	20230724	140701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1539	-62	5	-3.87	175212401	112902	97.12	1596	1597	1538	2080	1121	1601	1551.90	1.43	0	-1750	1671	1636	1613	1578	1555	1624	1566	125	479	500	1050	1	1	25083517	386	-1.75	0.67	12	0.45	-878.00	2287.00	2860	20220926	-46.19	1385	20230103	11.12	2530	-39.17	20230214	1385	11.12	20230103	2860	-46.19	20220926	1385	11.12	20230103	0.78	N	092600	500	125 억	359797	N	N	N	N
45	20230724	130702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1545	-56	5	-3.50	166035925	106951	92.00	1596	1597	1538	2080	1121	1601	1552.45	1.43	0	-433	1671	1636	1613	1578	1555	1624	1566	125	479	500	1050	1	1	25083517	388	-1.76	0.68	12	0.43	-878.00	2287.00	2860	20220926	-45.98	1385	20230103	11.55	2530	-38.93	20230214	1385	11.55	20230103	2860	-45.98	20220926	1385	11.55	20230103	0.78	N	092600	500	125 억	359797	N	N	N	N
46	20230724	120702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1554	-47	5	-2.94	133093064	85580	73.62	1596	1597	1538	2080	1121	1601	1555.19	1.43	0	-192	1671	1636	1613	1578	1555	1624	1566	125	479	500	1050	1	1	25083517	390	-1.77	0.68	12	0.34	-878.00	2287.00	2860	20220926	-45.66	1385	20230103	12.20	2530	-38.58	20230214	1385	12.20	20230103	2860	-45.66	20220926	1385	12.20	20230103	0.78	N	092600	500	125 억	359797	N	N	N	N
47	20230724	110706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1550	-51	5	-3.19	117906080	75772	65.18	1596	1597	1538	2080	1121	1601	1556.06	1.43	0	2151	1671	1636	1613	1578	1555	1624	1566	125	479	500	1050	1	1	25083517	389	-1.77	0.68	12	0.30	-878.00	2287.00	2860	20220926	-45.80	1385	20230103	11.91	2530	-38.74	20230214	1385	11.91	20230103	2860	-45.80	20220926	1385	11.91	20230103	0.78	N	092600	500	125 억	359797	N	N	N	N
48	20230724	100700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1549	-52	5	-3.25	78973647	50652	43.57	1596	1597	1538	2080	1121	1601	1559.14	1.43	0	2742	1671	1636	1613	1578	1555	1624	1566	125	479	500	1050	1	1	25083517	389	-1.76	0.68	12	0.20	-878.00	2287.00	2860	20220926	-45.84	1385	20230103	11.84	2530	-38.77	20230214	1385	11.84	20230103	2860	-45.84	20220926	1385	11.84	20230103	0.78	N	092600	500	125 억	359797	N	N	N	N
49	20230724	090702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1570	-31	5	-1.94	26117420	16540	14.23	1596	1597	1556	2080	1121	1601	1579.05	1.43	0	-6746	1671	1636	1613	1578	1555	1624	1566	125	479	500	1050	1	1	25083517	394	-1.79	0.69	12	0.07	-878.00	2287.00	2860	20220926	-45.10	1385	20230103	13.36	2530	-37.94	20230214	1385	13.36	20230103	2860	-45.10	20220926	1385	13.36	20230103	0.78	N	092600	500	125 억	359797	N	N	N	N
50	20230721	160656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1601	-41	5	-2.50	183848598	114028	222.10	1642	1648	1590	2130	1150	1642	1612.31	1.47	0	-9023	1674	1657	1648	1631	1622	1653	1627	125	490	500	1080	1	1	25083517	402	-1.82	0.70	12	0.45	-878.00	2287.00	2860	20220926	-44.02	1385	20230103	15.60	2530	-36.72	20230214	1385	15.60	20230103	2860	-44.02	20220926	1385	15.60	20230103	0.78	N	092600	500	125 억	369979	N	N	N	N
51	20230721	150659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1595	-47	5	-2.86	163532854	101317	197.35	1642	1648	1590	2130	1150	1642	1614.07	1.47	0	-9065	1674	1657	1648	1631	1622	1653	1627	125	490	500	1080	1	1	25083517	400	-1.82	0.70	12	0.40	-878.00	2287.00	2860	20220926	-44.23	1385	20230103	15.16	2530	-36.96	20230214	1385	15.16	20230103	2860	-44.23	20220926	1385	15.16	20230103	0.78	N	092600	500	125 억	369979	N	N	N	N
52	20230721	140656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1600	-42	5	-2.56	122731378	75778	147.60	1642	1648	1590	2130	1150	1642	1619.62	1.47	0	-9472	1674	1657	1648	1631	1622	1653	1627	125	490	500	1080	1	1	25083517	401	-1.82	0.70	12	0.30	-878.00	2287.00	2860	20220926	-44.06	1385	20230103	15.52	2530	-36.76	20230214	1385	15.52	20230103	2860	-44.06	20220926	1385	15.52	20230103	0.78	N	092600	500	125 억	369979	N	N	N	N
53	20230721	130658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1625	-17	5	-1.04	73739404	45312	88.26	1642	1648	1617	2130	1150	1642	1627.37	1.47	0	-3792	1674	1657	1648	1631	1622	1653	1627	125	490	500	1080	1	1	25083517	408	-1.85	0.71	12	0.18	-878.00	2287.00	2860	20220926	-43.18	1385	20230103	17.33	2530	-35.77	20230214	1385	17.33	20230103	2860	-43.18	20220926	1385	17.33	20230103	0.78	N	092600	500	125 억	369979	N	N	N	N
54	20230721	120706	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1621	-21	5	-1.28	57204620	35112	68.39	1642	1648	1617	2130	1150	1642	1629.20	1.47	0	672	1674	1657	1648	1631	1622	1653	1627	125	490	500	1080	1	1	25083517	407	-1.85	0.71	12	0.14	-878.00	2287.00	2860	20220926	-43.32	1385	20230103	17.04	2530	-35.93	20230214	1385	17.04	20230103	2860	-43.32	20220926	1385	17.04	20230103	0.78	N	092600	500	125 억	369979	N	N	N	N
55	20230721	110702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1636	-6	5	-0.37	42909890	26332	51.29	1642	1648	1617	2130	1150	1642	1629.57	1.47	0	2626	1674	1657	1648	1631	1622	1653	1627	125	490	500	1080	1	1	25083517	410	-1.86	0.72	12	0.10	-878.00	2287.00	2860	20220926	-42.80	1385	20230103	18.12	2530	-35.34	20230214	1385	18.12	20230103	2860	-42.80	20220926	1385	18.12	20230103	0.78	N	092600	500	125 억	369979	N	N	N	N
56	20230721	100702	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1632	-10	5	-0.61	34502289	21169	41.23	1642	1648	1617	2130	1150	1642	1629.85	1.47	0	3955	1674	1657	1648	1631	1622	1653	1627	125	490	500	1080	1	1	25083517	409	-1.86	0.71	12	0.08	-878.00	2287.00	2860	20220926	-42.94	1385	20230103	17.83	2530	-35.49	20230214	1385	17.83	20230103	2860	-42.94	20220926	1385	17.83	20230103	0.78	N	092600	500	125 억	369979	N	N	N	N
57	20230721	090701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1638	-4	5	-0.24	7254371	4431	8.63	1642	1648	1623	2130	1150	1642	1637.19	1.47	0	71	1674	1657	1648	1631	1622	1653	1627	125	490	500	1080	1	1	25083517	411	-1.87	0.72	12	0.02	-878.00	2287.00	2860	20220926	-42.73	1385	20230103	18.27	2530	-35.26	20230214	1385	18.27	20230103	2860	-42.73	20220926	1385	18.27	20230103	0.78	N	092600	500	125 억	369979	N	N	N	N
58	20230720	160655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	-26	5	-1.56	84420122	51320	43.13	1664	1665	1639	2165	1168	1668	1644.98	1.48	0	-1955	1747	1707	1670	1630	1593	1689	1612	125	498	500	1100	1	1	25083517	412	-1.87	0.72	12	0.20	-878.00	2287.00	2860	20220926	-42.59	1385	20230103	18.56	2530	-35.10	20230214	1385	18.56	20230103	2860	-42.59	20220926	1385	18.56	20230103	0.78	N	092600	500	125 억	371925	N	N	N	N
59	20230720	150655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1647	-21	5	-1.26	80391476	48868	41.07	1664	1665	1639	2165	1168	1668	1645.07	1.48	0	-1731	1747	1707	1670	1630	1593	1689	1612	125	498	500	1100	1	1	25083517	413	-1.88	0.72	12	0.19	-878.00	2287.00	2860	20220926	-42.41	1385	20230103	18.92	2530	-34.90	20230214	1385	18.92	20230103	2860	-42.41	20220926	1385	18.92	20230103	0.78	N	092600	500	125 억	371925	N	N	N	N
60	20230720	140654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	-23	5	-1.38	76716046	46634	39.19	1664	1665	1639	2165	1168	1668	1645.07	1.48	0	-1720	1747	1707	1670	1630	1593	1689	1612	125	498	500	1100	1	1	25083517	413	-1.87	0.72	12	0.19	-878.00	2287.00	2860	20220926	-42.48	1385	20230103	18.77	2530	-34.98	20230214	1385	18.77	20230103	2860	-42.48	20220926	1385	18.77	20230103	0.78	N	092600	500	125 억	371925	N	N	N	N
61	20230720	130653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1644	-24	5	-1.44	73235652	44517	37.41	1664	1665	1639	2165	1168	1668	1645.12	1.48	0	-1722	1747	1707	1670	1630	1593	1689	1612	125	498	500	1100	1	1	25083517	412	-1.87	0.72	12	0.18	-878.00	2287.00	2860	20220926	-42.52	1385	20230103	18.70	2530	-35.02	20230214	1385	18.70	20230103	2860	-42.52	20220926	1385	18.70	20230103	0.78	N	092600	500	125 억	371925	N	N	N	N
62	20230720	120659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-18	5	-1.08	54250145	32969	27.71	1664	1665	1639	2165	1168	1668	1645.49	1.48	0	-5786	1747	1707	1670	1630	1593	1689	1612	125	498	500	1100	1	1	25083517	414	-1.88	0.72	12	0.13	-878.00	2287.00	2860	20220926	-42.31	1385	20230103	19.13	2530	-34.78	20230214	1385	19.13	20230103	2860	-42.31	20220926	1385	19.13	20230103	0.78	N	092600	500	125 억	371925	N	N	N	N
63	20230720	110657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1657	-11	5	-0.66	52168284	31711	26.65	1664	1665	1639	2165	1168	1668	1645.12	1.48	0	-5580	1747	1707	1670	1630	1593	1689	1612	125	498	500	1100	1	1	25083517	416	-1.89	0.72	12	0.13	-878.00	2287.00	2860	20220926	-42.06	1385	20230103	19.64	2530	-34.51	20230214	1385	19.64	20230103	2860	-42.06	20220926	1385	19.64	20230103	0.78	N	092600	500	125 억	371925	N	N	N	N
64	20230720	100650	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1642	-26	5	-1.56	34079424	20732	17.42	1664	1664	1639	2165	1168	1668	1643.81	1.48	0	-9589	1747	1707	1670	1630	1593	1689	1612	125	498	500	1100	1	1	25083517	412	-1.87	0.72	12	0.08	-878.00	2287.00	2860	20220926	-42.59	1385	20230103	18.56	2530	-35.10	20230214	1385	18.56	20230103	2860	-42.59	20220926	1385	18.56	20230103	0.78	N	092600	500	125 억	371925	N	N	N	N
65	20230720	090651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1641	-27	5	-1.62	2566010	1553	1.31	1664	1664	1639	2165	1168	1668	1652.29	1.48	0	-660	1747	1707	1670	1630	1593	1689	1612	125	498	500	1100	1	1	25083517	412	-1.87	0.72	12	0.01	-878.00	2287.00	2860	20220926	-42.62	1385	20230103	18.48	2530	-35.14	20230214	1385	18.48	20230103	2860	-42.62	20220926	1385	18.48	20230103	0.78	N	092600	500	125 억	371925	N	N	N	N
66	20230719	160704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1668	-27	5	-1.59	196667553	118917	100.27	1701	1710	1633	2200	1187	1695	1653.81	1.53	0	-10781	1757	1725	1693	1661	1629	1710	1646	125	506	500	1110	1	1	25083517	418	-1.90	0.73	12	0.47	-878.00	2287.00	2860	20220926	-41.68	1385	20230103	20.43	2530	-34.07	20230214	1385	20.43	20230103	2860	-41.68	20220926	1385	20.43	20230103	0.78	N	092600	500	125 억	382636	N	N	N	N
67	20230719	150704	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1658	-37	5	-2.18	186284918	112691	95.02	1701	1710	1633	2200	1187	1695	1653.06	1.53	0	-10560	1757	1725	1693	1661	1629	1710	1646	125	506	500	1110	1	1	25083517	416	-1.89	0.72	12	0.45	-878.00	2287.00	2860	20220926	-42.03	1385	20230103	19.71	2530	-34.47	20230214	1385	19.71	20230103	2860	-42.03	20220926	1385	19.71	20230103	0.78	N	092600	500	125 억	382636	N	N	N	N
68	20230719	140705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1653	-42	5	-2.48	161310631	97545	82.25	1701	1710	1633	2200	1187	1695	1653.70	1.53	0	-10700	1757	1725	1693	1661	1629	1710	1646	125	506	500	1110	1	1	25083517	415	-1.88	0.72	12	0.39	-878.00	2287.00	2860	20220926	-42.20	1385	20230103	19.35	2530	-34.66	20230214	1385	19.35	20230103	2860	-42.20	20220926	1385	19.35	20230103	0.78	N	092600	500	125 억	382636	N	N	N	N
69	20230719	130657	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1650	-45	5	-2.65	157298603	95109	80.19	1701	1710	1633	2200	1187	1695	1653.88	1.53	0	-11672	1757	1725	1693	1661	1629	1710	1646	125	506	500	1110	1	1	25083517	414	-1.88	0.72	12	0.38	-878.00	2287.00	2860	20220926	-42.31	1385	20230103	19.13	2530	-34.78	20230214	1385	19.13	20230103	2860	-42.31	20220926	1385	19.13	20230103	0.78	N	092600	500	125 억	382636	N	N	N	N
70	20230719	120705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1645	-50	5	-2.95	155377169	93944	79.21	1701	1710	1633	2200	1187	1695	1653.93	1.53	0	-11801	1757	1725	1693	1661	1629	1710	1646	125	506	500	1110	1	1	25083517	413	-1.87	0.72	12	0.37	-878.00	2287.00	2860	20220926	-42.48	1385	20230103	18.77	2530	-34.98	20230214	1385	18.77	20230103	2860	-42.48	20220926	1385	18.77	20230103	0.78	N	092600	500	125 억	382636	N	N	N	N
71	20230719	110705	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1643	-52	5	-3.07	151329556	91488	77.14	1701	1710	1633	2200	1187	1695	1654.09	1.53	0	-11306	1757	1725	1693	1661	1629	1710	1646	125	506	500	1110	1	1	25083517	412	-1.87	0.72	12	0.36	-878.00	2287.00	2860	20220926	-42.55	1385	20230103	18.63	2530	-35.06	20230214	1385	18.63	20230103	2860	-42.55	20220926	1385	18.63	20230103	0.78	N	092600	500	125 억	382636	N	N	N	N
72	20230719	100659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1646	-49	5	-2.89	110397355	66630	56.18	1701	1710	1633	2200	1187	1695	1656.87	1.53	0	-13329	1757	1725	1693	1661	1629	1710	1646	125	506	500	1110	1	1	25083517	413	-1.87	0.72	12	0.27	-878.00	2287.00	2860	20220926	-42.45	1385	20230103	18.84	2530	-34.94	20230214	1385	18.84	20230103	2860	-42.45	20220926	1385	18.84	20230103	0.78	N	092600	500	125 억	382636	N	N	N	N
73	20230719	090659	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1688	-7	5	-0.41	27982507	16588	13.99	1701	1710	1669	2200	1187	1695	1686.91	1.53	0	-683	1757	1725	1693	1661	1629	1710	1646	125	506	500	1110	1	1	25083517	423	-1.92	0.74	12	0.07	-878.00	2287.00	2860	20220926	-40.98	1385	20230103	21.88	2530	-33.28	20230214	1385	21.88	20230103	2860	-40.98	20220926	1385	21.88	20230103	0.78	N	092600	500	125 억	382636	N	N	N	N
74	20230718	160658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	-19	5	-1.11	199362312	118599	88.62	1716	1725	1661	2225	1200	1714	1680.98	1.64	0	-28635	1768	1741	1715	1688	1662	1728	1675	125	512	500	1130	1	1	25083517	425	-1.93	0.74	12	0.47	-878.00	2287.00	2860	20220926	-40.73	1385	20230103	22.38	2530	-33.00	20230214	1385	22.38	20230103	2860	-40.73	20220926	1385	22.38	20230103	0.78	N	092600	500	125 억	412241	N	N	N	N
75	20230718	150658	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1666	-48	5	-2.80	171677631	102095	76.29	1716	1725	1661	2225	1200	1714	1681.55	1.64	0	-29852	1768	1741	1715	1688	1662	1728	1675	125	512	500	1130	1	1	25083517	418	-1.90	0.73	12	0.41	-878.00	2287.00	2860	20220926	-41.75	1385	20230103	20.29	2530	-34.15	20230214	1385	20.29	20230103	2860	-41.75	20220926	1385	20.29	20230103	0.78	N	092600	500	125 억	412241	N	N	N	N
76	20230718	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1672	-42	5	-2.45	150413291	89386	66.79	1716	1725	1661	2225	1200	1714	1682.74	1.64	0	-30177	1768	1741	1715	1688	1662	1728	1675	125	512	500	1130	1	1	25083517	419	-1.90	0.73	12	0.36	-878.00	2287.00	2860	20220926	-41.54	1385	20230103	20.72	2530	-33.91	20230214	1385	20.72	20230103	2860	-41.54	20220926	1385	20.72	20230103	0.78	N	092600	500	125 억	412241	N	N	N	N
77	20230718	130655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1682	-32	5	-1.87	144727510	85987	64.25	1716	1725	1661	2225	1200	1714	1683.13	1.64	0	-28134	1768	1741	1715	1688	1662	1728	1675	125	512	500	1130	1	1	25083517	422	-1.92	0.74	12	0.34	-878.00	2287.00	2860	20220926	-41.19	1385	20230103	21.44	2530	-33.52	20230214	1385	21.44	20230103	2860	-41.19	20220926	1385	21.44	20230103	0.78	N	092600	500	125 억	412241	N	N	N	N
78	20230718	120700	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1679	-35	5	-2.04	111056052	65850	49.20	1716	1725	1675	2225	1200	1714	1686.50	1.64	0	-20606	1768	1741	1715	1688	1662	1728	1675	125	512	500	1130	1	1	25083517	421	-1.91	0.73	12	0.26	-878.00	2287.00	2860	20220926	-41.29	1385	20230103	21.23	2530	-33.64	20230214	1385	21.23	20230103	2860	-41.29	20220926	1385	21.23	20230103	0.78	N	092600	500	125 억	412241	N	N	N	N
79	20230718	110701	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1695	-19	5	-1.11	102331651	60681	45.34	1716	1725	1675	2225	1200	1714	1686.39	1.64	0	-17241	1768	1741	1715	1688	1662	1728	1675	125	512	500	1130	1	1	25083517	425	-1.93	0.74	12	0.24	-878.00	2287.00	2860	20220926	-40.73	1385	20230103	22.38	2530	-33.00	20230214	1385	22.38	20230103	2860	-40.73	20220926	1385	22.38	20230103	0.78	N	092600	500	125 억	412241	N	N	N	N
80	20230718	100653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	-21	5	-1.23	70618709	41893	31.30	1716	1725	1675	2225	1200	1714	1685.69	1.64	0	-16572	1768	1741	1715	1688	1662	1728	1675	125	512	500	1130	1	1	25083517	425	-1.93	0.74	12	0.17	-878.00	2287.00	2860	20220926	-40.80	1385	20230103	22.24	2530	-33.08	20230214	1385	22.24	20230103	2860	-40.80	20220926	1385	22.24	20230103	0.78	N	092600	500	125 억	412241	N	N	N	N
81	20230718	090653	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1715	1	2	0.06	2657254	1552	1.16	1716	1725	1700	2225	1200	1714	1712.15	1.64	0	-828	1768	1741	1715	1688	1662	1728	1675	125	512	500	1130	1	1	25083517	430	-1.95	0.75	12	0.01	-878.00	2287.00	2860	20220926	-40.03	1385	20230103	23.83	2530	-32.21	20230214	1385	23.83	20230103	2860	-40.03	20220926	1385	23.83	20230103	0.78	N	092600	500	125 억	412241	N	N	N	N
82	20230717	160655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1714	-28	5	-1.61	227870528	133829	255.96	1719	1742	1689	2260	1220	1742	1702.70	1.63	0	3907	1802	1771	1754	1723	1706	1763	1715	125	520	500	1140	1	1	25083517	430	-1.95	0.75	12	0.53	-878.00	2287.00	2860	20220926	-40.07	1385	20230103	23.75	2530	-32.25	20230214	1385	23.75	20230103	2860	-40.07	20220926	1385	23.75	20230103	0.82	N	092600	500	125 억	408334	N	N	N	N
83	20230717	150651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1705	-37	5	-2.12	220207281	129349	247.39	1719	1742	1689	2260	1220	1742	1702.43	1.63	0	4296	1802	1771	1754	1723	1706	1763	1715	125	520	500	1140	1	1	25083517	428	-1.94	0.75	12	0.52	-878.00	2287.00	2860	20220926	-40.38	1385	20230103	23.10	2530	-32.61	20230214	1385	23.10	20230103	2860	-40.38	20220926	1385	23.10	20230103	0.82	N	092600	500	125 억	408334	N	N	N	N
84	20230717	140654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1701	-41	5	-2.35	207197052	121716	232.79	1719	1742	1689	2260	1220	1742	1702.30	1.63	0	4330	1802	1771	1754	1723	1706	1763	1715	125	520	500	1140	1	1	25083517	427	-1.94	0.74	12	0.49	-878.00	2287.00	2860	20220926	-40.52	1385	20230103	22.82	2530	-32.77	20230214	1385	22.82	20230103	2860	-40.52	20220926	1385	22.82	20230103	0.82	N	092600	500	125 억	408334	N	N	N	N
85	20230717	130649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1699	-43	5	-2.47	201725851	118498	226.64	1719	1742	1689	2260	1220	1742	1702.36	1.63	0	4041	1802	1771	1754	1723	1706	1763	1715	125	520	500	1140	1	1	25083517	426	-1.94	0.74	12	0.47	-878.00	2287.00	2860	20220926	-40.59	1385	20230103	22.67	2530	-32.85	20230214	1385	22.67	20230103	2860	-40.59	20220926	1385	22.67	20230103	0.82	N	092600	500	125 억	408334	N	N	N	N
86	20230717	120656	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1711	-31	5	-1.78	180697115	106145	203.01	1719	1742	1689	2260	1220	1742	1702.36	1.63	0	262	1802	1771	1754	1723	1706	1763	1715	125	520	500	1140	1	1	25083517	429	-1.95	0.75	12	0.42	-878.00	2287.00	2860	20220926	-40.17	1385	20230103	23.54	2530	-32.37	20230214	1385	23.54	20230103	2860	-40.17	20220926	1385	23.54	20230103	0.82	N	092600	500	125 억	408334	N	N	N	N
87	20230717	110648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1708	-34	5	-1.95	147226384	86566	165.57	1719	1742	1689	2260	1220	1742	1700.74	1.63	0	736	1802	1771	1754	1723	1706	1763	1715	125	520	500	1140	1	1	25083517	428	-1.95	0.75	12	0.35	-878.00	2287.00	2860	20220926	-40.28	1385	20230103	23.32	2530	-32.49	20230214	1385	23.32	20230103	2860	-40.28	20220926	1385	23.32	20230103	0.82	N	092600	500	125 억	408334	N	N	N	N
88	20230717	100649	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1693	-49	5	-2.81	110090536	64808	123.95	1719	1742	1689	2260	1220	1742	1698.72	1.63	0	4178	1802	1771	1754	1723	1706	1763	1715	125	520	500	1140	1	1	25083517	425	-1.93	0.74	12	0.26	-878.00	2287.00	2860	20220926	-40.80	1385	20230103	22.24	2530	-33.08	20230214	1385	22.24	20230103	2860	-40.80	20220926	1385	22.24	20230103	0.82	N	092600	500	125 억	408334	N	N	N	N
89	20230717	090648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1703	-39	5	-2.24	8162588	4774	9.13	1719	1742	1695	2260	1220	1742	1709.80	1.63	0	-2955	1802	1771	1754	1723	1706	1763	1715	125	520	500	1140	1	1	25083517	427	-1.94	0.74	12	0.02	-878.00	2287.00	2860	20220926	-40.45	1385	20230103	22.96	2530	-32.69	20230214	1385	22.96	20230103	2860	-40.45	20220926	1385	22.96	20230103	0.82	N	092600	500	125 억	408334	N	N	N	N
90	20230714	160648	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1742	-23	5	-1.30	91502389	52180	63.07	1766	1785	1737	2290	1236	1765	1753.59	1.70	0	-17816	1829	1797	1765	1733	1701	1781	1717	125	527	500	1160	1	1	25083517	437	-1.98	0.76	12	0.21	-878.00	2287.00	2860	20220926	-39.09	1385	20230103	25.78	2530	-31.15	20230214	1385	25.78	20230103	2860	-39.09	20220926	1385	25.78	20230103	0.82	N	092600	500	125 억	426150	N	N	N	N
91	20230714	150652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1743	-22	5	-1.25	88939178	50709	61.29	1766	1785	1737	2290	1236	1765	1753.91	1.70	0	-17822	1829	1797	1765	1733	1701	1781	1717	125	527	500	1160	1	1	25083517	437	-1.99	0.76	12	0.20	-878.00	2287.00	2860	20220926	-39.06	1385	20230103	25.85	2530	-31.11	20230214	1385	25.85	20230103	2860	-39.06	20220926	1385	25.85	20230103	0.82	N	092600	500	125 억	426150	N	N	N	N
92	20230714	140655	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1752	-13	5	-0.74	84595985	48223	58.29	1766	1785	1737	2290	1236	1765	1754.27	1.70	0	-17141	1829	1797	1765	1733	1701	1781	1717	125	527	500	1160	1	1	25083517	439	-2.00	0.77	12	0.19	-878.00	2287.00	2860	20220926	-38.74	1385	20230103	26.50	2530	-30.75	20230214	1385	26.50	20230103	2860	-38.74	20220926	1385	26.50	20230103	0.82	N	092600	500	125 억	426150	N	N	N	N
93	20230714	130645	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	-15	5	-0.85	74271507	42334	51.17	1766	1785	1737	2290	1236	1765	1754.42	1.70	0	-15055	1829	1797	1765	1733	1701	1781	1717	125	527	500	1160	1	1	25083517	439	-1.99	0.77	12	0.17	-878.00	2287.00	2860	20220926	-38.81	1385	20230103	26.35	2530	-30.83	20230214	1385	26.35	20230103	2860	-38.81	20220926	1385	26.35	20230103	0.82	N	092600	500	125 억	426150	N	N	N	N
94	20230714	120647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	-3	5	-0.17	68345218	38948	47.08	1766	1785	1737	2290	1236	1765	1754.78	1.70	0	-14119	1829	1797	1765	1733	1701	1781	1717	125	527	500	1160	1	1	25083517	442	-2.01	0.77	12	0.16	-878.00	2287.00	2860	20220926	-38.39	1385	20230103	27.22	2530	-30.36	20230214	1385	27.22	20230103	2860	-38.39	20220926	1385	27.22	20230103	0.82	N	092600	500	125 억	426150	N	N	N	N
95	20230714	110652	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1759	-6	5	-0.34	55373513	31568	38.16	1766	1785	1737	2290	1236	1765	1754.10	1.70	0	-10902	1829	1797	1765	1733	1701	1781	1717	125	527	500	1160	1	1	25083517	441	-2.00	0.77	12	0.13	-878.00	2287.00	2860	20220926	-38.50	1385	20230103	27.00	2530	-30.47	20230214	1385	27.00	20230103	2860	-38.50	20220926	1385	27.00	20230103	0.82	N	092600	500	125 억	426150	N	N	N	N
96	20230714	100654	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1758	-7	5	-0.40	34208572	19462	23.52	1766	1785	1742	2290	1236	1765	1757.71	1.70	0	-10071	1829	1797	1765	1733	1701	1781	1717	125	527	500	1160	1	1	25083517	441	-2.00	0.77	12	0.08	-878.00	2287.00	2860	20220926	-38.53	1385	20230103	26.93	2530	-30.51	20230214	1385	26.93	20230103	2860	-38.53	20220926	1385	26.93	20230103	0.82	N	092600	500	125 억	426150	N	N	N	N
97	20230714	090651	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1781	16	2	0.91	10143250	5699	6.89	1766	1785	1765	2290	1236	1765	1779.83	1.70	0	-5561	1829	1797	1765	1733	1701	1781	1717	125	527	500	1160	1	1	25083517	447	-2.03	0.78	12	0.02	-878.00	2287.00	2860	20220926	-37.73	1385	20230103	28.59	2530	-29.60	20230214	1385	28.59	20230103	2860	-37.73	20220926	1385	28.59	20230103	0.82	N	092600	500	125 억	426150	N	N	N	N
98	20230713	160647	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1765	15	2	0.86	145749458	82734	70.75	1785	1797	1733	2275	1225	1750	1761.66	1.71	0	-2049	1838	1794	1756	1712	1674	1775	1693	125	525	500	1150	1	1	25083517	443	-2.01	0.77	12	0.33	-878.00	2287.00	2860	20220926	-38.29	1385	20230103	27.44	2530	-30.24	20230214	1385	27.44	20230103	2860	-38.29	20220926	1385	27.44	20230103	0.82	N	092600	500	125 억	428159	N	N	N	N
99	20230713	150643	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1752	2	2	0.11	126602805	71795	61.39	1785	1797	1733	2275	1225	1750	1763.39	1.71	0	-2605	1838	1794	1756	1712	1674	1775	1693	125	525	500	1150	1	1	25083517	439	-2.00	0.77	12	0.29	-878.00	2287.00	2860	20220926	-38.74	1385	20230103	26.50	2530	-30.75	20230214	1385	26.50	20230103	2860	-38.74	20220926	1385	26.50	20230103	0.82	N	092600	500	125 억	428159	N	N	N	N
100	20230713	140642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1759	9	2	0.51	106406177	60297	51.56	1785	1797	1733	2275	1225	1750	1764.70	1.71	0	-2591	1838	1794	1756	1712	1674	1775	1693	125	525	500	1150	1	1	25083517	441	-2.00	0.77	12	0.24	-878.00	2287.00	2860	20220926	-38.50	1385	20230103	27.00	2530	-30.47	20230214	1385	27.00	20230103	2860	-38.50	20220926	1385	27.00	20230103	0.82	N	092600	500	125 억	428159	N	N	N	N
101	20230713	130646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1759	9	2	0.51	101838329	57700	49.34	1785	1797	1733	2275	1225	1750	1764.96	1.71	0	-4425	1838	1794	1756	1712	1674	1775	1693	125	525	500	1150	1	1	25083517	441	-2.00	0.77	12	0.23	-878.00	2287.00	2860	20220926	-38.50	1385	20230103	27.00	2530	-30.47	20230214	1385	27.00	20230103	2860	-38.50	20220926	1385	27.00	20230103	0.82	N	092600	500	125 억	428159	N	N	N	N
102	20230713	120640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1759	9	2	0.51	95324681	53997	46.17	1785	1797	1733	2275	1225	1750	1765.37	1.71	0	-5796	1838	1794	1756	1712	1674	1775	1693	125	525	500	1150	1	1	25083517	441	-2.00	0.77	12	0.22	-878.00	2287.00	2860	20220926	-38.50	1385	20230103	27.00	2530	-30.47	20230214	1385	27.00	20230103	2860	-38.50	20220926	1385	27.00	20230103	0.82	N	092600	500	125 억	428159	N	N	N	N
103	20230713	110646	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1766	16	2	0.91	85490156	48369	41.36	1785	1797	1733	2275	1225	1750	1767.46	1.71	0	-5726	1838	1794	1756	1712	1674	1775	1693	125	525	500	1150	1	1	25083517	443	-2.01	0.77	12	0.19	-878.00	2287.00	2860	20220926	-38.25	1385	20230103	27.51	2530	-30.20	20230214	1385	27.51	20230103	2860	-38.25	20220926	1385	27.51	20230103	0.82	N	092600	500	125 억	428159	N	N	N	N
104	20230713	100642	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1765	15	2	0.86	52945943	29888	25.56	1785	1797	1742	2275	1225	1750	1771.48	1.71	0	-1273	1838	1794	1756	1712	1674	1775	1693	125	525	500	1150	1	1	25083517	443	-2.01	0.77	12	0.12	-878.00	2287.00	2860	20220926	-38.29	1385	20230103	27.44	2530	-30.24	20230214	1385	27.44	20230103	2860	-38.29	20220926	1385	27.44	20230103	0.82	N	092600	500	125 억	428159	N	N	N	N
105	20230713	090620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1784	34	2	1.94	15175406	8556	7.32	1785	1785	1753	2275	1225	1750	1773.66	1.71	0	337	1838	1794	1756	1712	1674	1775	1693	125	525	500	1150	1	1	25083517	447	-2.03	0.78	12	0.03	-878.00	2287.00	2860	20220926	-37.62	1385	20230103	28.81	2530	-29.49	20230214	1385	28.81	20230103	2860	-37.62	20220926	1385	28.81	20230103	0.82	N	092600	500	125 억	428159	N	N	N	N
106	20230712	160640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	10	2	0.57	203322522	116941	95.32	1800	1800	1718	2260	1218	1740	1738.67	1.81	0	-25036	1858	1798	1759	1699	1660	1829	1730	125	521	500	1140	1	1	25083517	439	-1.99	0.77	12	0.47	-878.00	2287.00	2920	20220711	-40.07	1385	20230103	26.35	2530	-30.83	20230214	1385	26.35	20230103	2860	-38.81	20220926	1385	26.35	20230103	0.85	N	092600	500	125 억	453195	N	N	N	N
107	20230712	150636	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1748	8	2	0.46	193161748	111133	90.59	1800	1800	1718	2260	1218	1740	1738.11	1.81	0	-25024	1858	1798	1759	1699	1660	1829	1730	125	521	500	1140	1	1	25083517	438	-1.99	0.76	12	0.44	-878.00	2287.00	2920	20220711	-40.14	1385	20230103	26.21	2530	-30.91	20230214	1385	26.21	20230103	2860	-38.88	20220926	1385	26.21	20230103	0.85	N	092600	500	125 억	453195	N	N	N	N
108	20230712	140635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1723	-17	5	-0.98	145687292	83810	68.31	1800	1800	1720	2260	1218	1740	1738.30	1.81	0	-23576	1858	1798	1759	1699	1660	1829	1730	125	521	500	1140	1	1	25083517	432	-1.96	0.75	12	0.33	-878.00	2287.00	2920	20220711	-40.99	1385	20230103	24.40	2530	-31.90	20230214	1385	24.40	20230103	2860	-39.76	20220926	1385	24.40	20230103	0.85	N	092600	500	125 억	453195	N	N	N	N
109	20230712	130637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1739	-1	5	-0.06	137243970	78918	64.33	1800	1800	1720	2260	1218	1740	1739.07	1.81	0	-21382	1858	1798	1759	1699	1660	1829	1730	125	521	500	1140	1	1	25083517	436	-1.98	0.76	12	0.31	-878.00	2287.00	2920	20220711	-40.45	1385	20230103	25.56	2530	-31.26	20230214	1385	25.56	20230103	2860	-39.20	20220926	1385	25.56	20230103	0.85	N	092600	500	125 억	453195	N	N	N	N
110	20230712	120638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1738	-2	5	-0.11	130145600	74836	61.00	1800	1800	1720	2260	1218	1740	1739.08	1.81	0	-20597	1858	1798	1759	1699	1660	1829	1730	125	521	500	1140	1	1	25083517	436	-1.98	0.76	12	0.30	-878.00	2287.00	2920	20220711	-40.48	1385	20230103	25.49	2530	-31.30	20230214	1385	25.49	20230103	2860	-39.23	20220926	1385	25.49	20230103	0.85	N	092600	500	125 억	453195	N	N	N	N
111	20230712	110637	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	0	3	0.00	102243715	58721	47.86	1800	1800	1720	2260	1218	1740	1741.18	1.81	0	-13895	1858	1798	1759	1699	1660	1829	1730	125	521	500	1140	1	1	25083517	436	-1.98	0.76	12	0.23	-878.00	2287.00	2920	20220711	-40.41	1385	20230103	25.63	2530	-31.23	20230214	1385	25.63	20230103	2860	-39.16	20220926	1385	25.63	20230103	0.85	N	092600	500	125 억	453195	N	N	N	N
112	20230712	100638	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1738	-2	5	-0.11	55993418	32201	26.25	1800	1800	1720	2260	1218	1740	1738.87	1.81	0	-11257	1858	1798	1759	1699	1660	1829	1730	125	521	500	1140	1	1	25083517	436	-1.98	0.76	12	0.13	-878.00	2287.00	2920	20220711	-40.48	1385	20230103	25.49	2530	-31.30	20230214	1385	25.49	20230103	2860	-39.23	20220926	1385	25.49	20230103	0.85	N	092600	500	125 억	453195	N	N	N	N
113	20230712	090640	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1776	36	2	2.07	7208958	4037	3.29	1800	1800	1759	2260	1218	1740	1785.72	1.81	0	-1258	1858	1798	1759	1699	1660	1829	1730	125	521	500	1140	1	1	25083517	445	-2.02	0.78	12	0.02	-878.00	2287.00	2920	20220711	-39.18	1385	20230103	28.23	2530	-29.80	20230214	1385	28.23	20230103	2860	-37.90	20220926	1385	28.23	20230103	0.85	N	092600	500	125 억	453195	N	N	N	N
114	20230711	160629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	1	2	0.06	213640250	122672	135.03	1739	1819	1720	2260	1218	1739	1741.56	1.89	0	-21972	1821	1780	1758	1717	1695	1769	1706	125	521	500	1140	1	1	25083517	436	-1.98	0.76	12	0.49	-878.00	2287.00	2950	20220708	-41.02	1385	20230103	25.63	2530	-31.23	20230214	1385	25.63	20230103	2920	-40.41	20220711	1385	25.63	20230103	0.85	N	092600	500	125 억	473959	N	N	N	N
115	20230711	150629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1740	1	2	0.06	204362798	117329	129.15	1739	1819	1720	2260	1218	1739	1741.79	1.89	0	-21878	1821	1780	1758	1717	1695	1769	1706	125	521	500	1140	1	1	25083517	436	-1.98	0.76	12	0.47	-878.00	2287.00	2950	20220708	-41.02	1385	20230103	25.63	2530	-31.23	20230214	1385	25.63	20230103	2920	-40.41	20220711	1385	25.63	20230103	0.85	N	092600	500	125 억	473959	N	N	N	N
116	20230711	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	-11	5	-0.63	141467565	81033	89.20	1739	1819	1721	2260	1218	1739	1745.80	1.89	0	-20210	1821	1780	1758	1717	1695	1769	1706	125	521	500	1140	1	1	25083517	433	-1.97	0.76	12	0.32	-878.00	2287.00	2950	20220708	-41.42	1385	20230103	24.77	2530	-31.70	20230214	1385	24.77	20230103	2920	-40.82	20220711	1385	24.77	20230103	0.85	N	092600	500	125 억	473959	N	N	N	N
117	20230711	130617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1728	-11	5	-0.63	118612096	67881	74.72	1739	1819	1721	2260	1218	1739	1747.35	1.89	0	-17618	1821	1780	1758	1717	1695	1769	1706	125	521	500	1140	1	1	25083517	433	-1.97	0.76	12	0.27	-878.00	2287.00	2950	20220708	-41.42	1385	20230103	24.77	2530	-31.70	20230214	1385	24.77	20230103	2920	-40.82	20220711	1385	24.77	20230103	0.85	N	092600	500	125 억	473959	N	N	N	N
118	20230711	120633	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1747	8	2	0.46	105518321	60314	66.39	1739	1819	1721	2260	1218	1739	1749.48	1.89	0	-17067	1821	1780	1758	1717	1695	1769	1706	125	521	500	1140	1	1	25083517	438	-1.99	0.76	12	0.24	-878.00	2287.00	2950	20220708	-40.78	1385	20230103	26.14	2530	-30.95	20230214	1385	26.14	20230103	2920	-40.17	20220711	1385	26.14	20230103	0.85	N	092600	500	125 억	473959	N	N	N	N
119	20230711	110635	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1747	8	2	0.46	90333297	51592	56.79	1739	1819	1721	2260	1218	1739	1750.92	1.89	0	-14105	1821	1780	1758	1717	1695	1769	1706	125	521	500	1140	1	1	25083517	438	-1.99	0.76	12	0.21	-878.00	2287.00	2950	20220708	-40.78	1385	20230103	26.14	2530	-30.95	20230214	1385	26.14	20230103	2920	-40.17	20220711	1385	26.14	20230103	0.85	N	092600	500	125 억	473959	N	N	N	N
120	20230711	100632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1737	-2	5	-0.12	67109424	38205	42.06	1739	1819	1721	2260	1218	1739	1756.56	1.89	0	-11159	1821	1780	1758	1717	1695	1769	1706	125	521	500	1140	1	1	25083517	436	-1.98	0.76	12	0.15	-878.00	2287.00	2950	20220708	-41.12	1385	20230103	25.42	2530	-31.34	20230214	1385	25.42	20230103	2920	-40.51	20220711	1385	25.42	20230103	0.85	N	092600	500	125 억	473959	N	N	N	N
121	20230711	090632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1798	59	2	3.39	32684939	18430	20.29	1739	1819	1721	2260	1218	1739	1773.46	1.89	0	-7160	1821	1780	1758	1717	1695	1769	1706	125	521	500	1140	1	1	25083517	451	-2.05	0.79	12	0.07	-878.00	2287.00	2950	20220708	-39.05	1385	20230103	29.82	2530	-28.93	20230214	1385	29.82	20230103	2920	-38.42	20220711	1385	29.82	20230103	0.85	N	092600	500	125 억	473959	N	N	N	N
122	20230710	160628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1739	-64	5	-3.55	159469853	90745	173.78	1755	1799	1736	2340	1263	1803	1757.39	1.98	0	-23022	1866	1834	1787	1755	1708	1850	1771	125	538	500	1180	1	1	25083517	436	-1.98	0.76	12	0.36	-878.00	2287.00	3000	20220707	-42.03	1385	20230103	25.56	2530	-31.26	20230214	1385	25.56	20230103	2920	-40.45	20220711	1385	25.56	20230103	0.85	N	092600	500	125 억	496981	N	N	N	N
123	20230710	150628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1744	-59	5	-3.27	148232844	84301	161.44	1755	1799	1736	2340	1263	1803	1758.38	1.98	0	-20740	1866	1834	1787	1755	1708	1850	1771	125	538	500	1180	1	1	25083517	437	-1.99	0.76	12	0.34	-878.00	2287.00	3000	20220707	-41.87	1385	20230103	25.92	2530	-31.07	20230214	1385	25.92	20230103	2920	-40.27	20220711	1385	25.92	20230103	0.85	N	092600	500	125 억	496981	N	N	N	N
124	20230710	140622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1750	-53	5	-2.94	128730222	73116	140.02	1755	1799	1749	2340	1263	1803	1760.63	1.98	0	-12568	1866	1834	1787	1755	1708	1850	1771	125	538	500	1180	1	1	25083517	439	-1.99	0.77	12	0.29	-878.00	2287.00	3000	20220707	-41.67	1385	20230103	26.35	2530	-30.83	20230214	1385	26.35	20230103	2920	-40.07	20220711	1385	26.35	20230103	0.85	N	092600	500	125 억	496981	N	N	N	N
125	20230710	130615	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1756	-47	5	-2.61	107870901	61211	117.22	1755	1799	1749	2340	1263	1803	1762.28	1.98	0	-9198	1866	1834	1787	1755	1708	1850	1771	125	538	500	1180	1	1	25083517	440	-2.00	0.77	12	0.24	-878.00	2287.00	3000	20220707	-41.47	1385	20230103	26.79	2530	-30.59	20230214	1385	26.79	20230103	2920	-39.86	20220711	1385	26.79	20230103	0.85	N	092600	500	125 억	496981	N	N	N	N
126	20230710	120628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1756	-47	5	-2.61	94484076	53584	102.61	1755	1799	1749	2340	1263	1803	1763.29	1.98	0	-7344	1866	1834	1787	1755	1708	1850	1771	125	538	500	1180	1	1	25083517	440	-2.00	0.77	12	0.21	-878.00	2287.00	3000	20220707	-41.47	1385	20230103	26.79	2530	-30.59	20230214	1385	26.79	20230103	2920	-39.86	20220711	1385	26.79	20230103	0.85	N	092600	500	125 억	496981	N	N	N	N
127	20230710	110628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1751	-52	5	-2.88	71373028	40392	77.35	1755	1799	1750	2340	1263	1803	1767.01	1.98	0	-6514	1866	1834	1787	1755	1708	1850	1771	125	538	500	1180	1	1	25083517	439	-1.99	0.77	12	0.16	-878.00	2287.00	3000	20220707	-41.63	1385	20230103	26.43	2530	-30.79	20230214	1385	26.43	20230103	2920	-40.03	20220711	1385	26.43	20230103	0.85	N	092600	500	125 억	496981	N	N	N	N
128	20230710	100629	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1765	-38	5	-2.11	46679161	26357	50.47	1755	1799	1755	2340	1263	1803	1771.03	1.98	0	-3003	1866	1834	1787	1755	1708	1850	1771	125	538	500	1180	1	1	25083517	443	-2.01	0.77	12	0.11	-878.00	2287.00	3000	20220707	-41.17	1385	20230103	27.44	2530	-30.24	20230214	1385	27.44	20230103	2920	-39.55	20220711	1385	27.44	20230103	0.85	N	092600	500	125 억	496981	N	N	N	N
129	20230710	090623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1792	-11	5	-0.61	15213664	8568	16.41	1755	1799	1755	2340	1263	1803	1775.64	1.98	0	-2748	1866	1834	1787	1755	1708	1850	1771	125	538	500	1180	1	1	25083517	449	-2.04	0.78	12	0.03	-878.00	2287.00	3000	20220707	-40.27	1385	20230103	29.39	2530	-29.17	20230214	1385	29.39	20230103	2920	-38.63	20220711	1385	29.39	20230103	0.85	N	092600	500	125 억	496981	N	N	N	N
130	20230707	160620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1803	21	2	1.18	92844041	52187	41.82	1760	1819	1740	2315	1248	1782	1779.06	2.08	0	-23798	1874	1828	1789	1743	1704	1808	1723	125	533	500	1170	1	1	25083517	452	-2.05	0.79	12	0.21	-878.00	2287.00	3170	20220706	-43.12	1385	20230103	30.18	2530	-28.74	20230214	1385	30.18	20230103	3000	-39.90	20220707	1385	30.18	20230103	0.86	N	092600	500	125 억	520779	N	N	N	N
131	20230707	150621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1817	35	2	1.96	81373557	45824	36.72	1760	1819	1740	2315	1248	1782	1775.78	2.08	0	-21057	1874	1828	1789	1743	1704	1808	1723	125	533	500	1170	1	1	25083517	456	-2.07	0.79	12	0.18	-878.00	2287.00	3170	20220706	-42.68	1385	20230103	31.19	2530	-28.18	20230214	1385	31.19	20230103	3000	-39.43	20220707	1385	31.19	20230103	0.86	N	092600	500	125 억	520779	N	N	N	N
132	20230707	140632	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1771	-11	5	-0.62	50641220	28687	22.99	1760	1793	1740	2315	1248	1782	1765.30	2.08	0	-15026	1874	1828	1789	1743	1704	1808	1723	125	533	500	1170	1	1	25083517	444	-2.02	0.77	12	0.11	-878.00	2287.00	3170	20220706	-44.13	1385	20230103	27.87	2530	-30.00	20230214	1385	27.87	20230103	3000	-40.97	20220707	1385	27.87	20230103	0.86	N	092600	500	125 억	520779	N	N	N	N
133	20230707	130626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1766	-16	5	-0.90	41630364	23576	18.89	1760	1793	1740	2315	1248	1782	1765.79	2.08	0	-12695	1874	1828	1789	1743	1704	1808	1723	125	533	500	1170	1	1	25083517	443	-2.01	0.77	12	0.09	-878.00	2287.00	3170	20220706	-44.29	1385	20230103	27.51	2530	-30.20	20230214	1385	27.51	20230103	3000	-41.13	20220707	1385	27.51	20230103	0.86	N	092600	500	125 억	520779	N	N	N	N
134	20230707	120627	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1761	-21	5	-1.18	38020629	21536	17.26	1760	1793	1740	2315	1248	1782	1765.45	2.08	0	-11870	1874	1828	1789	1743	1704	1808	1723	125	533	500	1170	1	1	25083517	442	-2.01	0.77	12	0.09	-878.00	2287.00	3170	20220706	-44.45	1385	20230103	27.15	2530	-30.40	20230214	1385	27.15	20230103	3000	-41.30	20220707	1385	27.15	20230103	0.86	N	092600	500	125 억	520779	N	N	N	N
135	20230707	110628	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1758	-24	5	-1.35	36304016	20561	16.48	1760	1793	1740	2315	1248	1782	1765.67	2.08	0	-11710	1874	1828	1789	1743	1704	1808	1723	125	533	500	1170	1	1	25083517	441	-2.00	0.77	12	0.08	-878.00	2287.00	3170	20220706	-44.54	1385	20230103	26.93	2530	-30.51	20230214	1385	26.93	20230103	3000	-41.40	20220707	1385	26.93	20230103	0.86	N	092600	500	125 억	520779	N	N	N	N
136	20230707	100622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1789	7	2	0.39	25172219	14263	11.43	1760	1793	1740	2315	1248	1782	1764.86	2.08	0	-5619	1874	1828	1789	1743	1704	1808	1723	125	533	500	1170	1	1	25083517	449	-2.04	0.78	12	0.06	-878.00	2287.00	3170	20220706	-43.56	1385	20230103	29.17	2530	-29.29	20230214	1385	29.17	20230103	3000	-40.37	20220707	1385	29.17	20230103	0.86	N	092600	500	125 억	520779	N	N	N	N
137	20230707	090622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1778	-4	5	-0.22	2663218	1499	1.20	1760	1780	1760	2315	1248	1782	1776.66	2.08	0	-1052	1874	1828	1789	1743	1704	1808	1723	125	533	500	1170	1	1	25083517	446	-2.03	0.78	12	0.01	-878.00	2287.00	3170	20220706	-43.91	1385	20230103	28.38	2530	-29.72	20230214	1385	28.38	20230103	3000	-40.73	20220707	1385	28.38	20230103	0.86	N	092600	500	125 억	520779	N	N	N	N
138	20230706	160622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1782	-53	5	-2.89	221980825	124729	66.37	1835	1835	1750	2385	1285	1835	1779.70	2.19	0	-28294	2028	1931	1883	1786	1738	1907	1762	125	550	500	1210	1	1	25083517	447	-2.03	0.78	12	0.50	-878.00	2287.00	3225	20220705	-44.74	1385	20230103	28.66	2530	-29.57	20230214	1385	28.66	20230103	3170	-43.79	20220706	1385	28.66	20230103	0.89	N	092600	500	125 억	549057	N	N	N	N
139	20230706	150623	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1762	-73	5	-3.98	210770661	118424	63.02	1835	1835	1750	2385	1285	1835	1779.80	2.19	0	-25598	2028	1931	1883	1786	1738	1907	1762	125	550	500	1210	1	1	25083517	442	-2.01	0.77	12	0.47	-878.00	2287.00	3225	20220705	-45.36	1385	20230103	27.22	2530	-30.36	20230214	1385	27.22	20230103	3170	-44.42	20220706	1385	27.22	20230103	0.89	N	092600	500	125 억	549057	N	N	N	N
140	20230706	140624	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1783	-52	5	-2.83	173609626	97448	51.86	1835	1835	1750	2385	1285	1835	1781.56	2.19	0	-23074	2028	1931	1883	1786	1738	1907	1762	125	550	500	1210	1	1	25083517	447	-2.03	0.78	12	0.39	-878.00	2287.00	3225	20220705	-44.71	1385	20230103	28.74	2530	-29.53	20230214	1385	28.74	20230103	3170	-43.75	20220706	1385	28.74	20230103	0.89	N	092600	500	125 억	549057	N	N	N	N
141	20230706	130622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1771	-64	5	-3.49	167330810	93903	49.97	1835	1835	1750	2385	1285	1835	1781.95	2.19	0	-23407	2028	1931	1883	1786	1738	1907	1762	125	550	500	1210	1	1	25083517	444	-2.02	0.77	12	0.37	-878.00	2287.00	3225	20220705	-45.09	1385	20230103	27.87	2530	-30.00	20230214	1385	27.87	20230103	3170	-44.13	20220706	1385	27.87	20230103	0.89	N	092600	500	125 억	549057	N	N	N	N
142	20230706	120620	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1775	-60	5	-3.27	109144811	61063	32.49	1835	1835	1750	2385	1285	1835	1787.41	2.19	0	-13308	2028	1931	1883	1786	1738	1907	1762	125	550	500	1210	1	1	25083517	445	-2.02	0.78	12	0.24	-878.00	2287.00	3225	20220705	-44.96	1385	20230103	28.16	2530	-29.84	20230214	1385	28.16	20230103	3170	-44.01	20220706	1385	28.16	20230103	0.89	N	092600	500	125 억	549057	N	N	N	N
143	20230706	110626	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1803	-32	5	-1.74	85116053	47591	25.32	1835	1835	1750	2385	1285	1835	1788.49	2.19	0	-10281	2028	1931	1883	1786	1738	1907	1762	125	550	500	1210	1	1	25083517	452	-2.05	0.79	12	0.19	-878.00	2287.00	3225	20220705	-44.09	1385	20230103	30.18	2530	-28.74	20230214	1385	30.18	20230103	3170	-43.12	20220706	1385	30.18	20230103	0.89	N	092600	500	125 억	549057	N	N	N	N
144	20230706	100622	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1812	-23	5	-1.25	71732144	40129	21.35	1835	1835	1750	2385	1285	1835	1787.54	2.19	0	-8414	2028	1931	1883	1786	1738	1907	1762	125	550	500	1210	1	1	25083517	455	-2.06	0.79	12	0.16	-878.00	2287.00	3225	20220705	-43.81	1385	20230103	30.83	2530	-28.38	20230214	1385	30.83	20230103	3170	-42.84	20220706	1385	30.83	20230103	0.89	N	092600	500	125 억	549057	N	N	N	N
145	20230706	090621	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1812	-23	5	-1.25	10033104	5571	2.96	1835	1835	1782	2385	1285	1835	1800.95	2.19	0	-316	2028	1931	1883	1786	1738	1907	1762	125	550	500	1210	1	1	25083517	455	-2.06	0.79	12	0.02	-878.00	2287.00	3225	20220705	-43.81	1385	20230103	30.83	2530	-28.38	20230214	1385	30.83	20230103	3170	-42.84	20220706	1385	30.83	20230103	0.89	N	092600	500	125 억	549057	N	N	N	N
146	20230705	160619	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1835	-54	5	-2.86	357666792	187363	194.23	1889	1980	1835	2455	1323	1889	1909.14	2.21	0	-9185	1931	1909	1867	1845	1803	1921	1857	125	566	500	1240	1	1	25083517	460	-2.09	0.80	12	0.75	-878.00	2287.00	3445	20220704	-46.73	1385	20230103	32.49	2530	-27.47	20230214	1385	32.49	20230103	3225	-43.10	20220705	1385	32.49	20230103	0.90	N	092600	500	125 억	554184	N	N	N	N
147	20230705	150617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1839	-50	5	-2.65	340479115	178001	184.53	1889	1980	1838	2455	1323	1889	1912.79	2.21	0	-9202	1931	1909	1867	1845	1803	1921	1857	125	566	500	1240	1	1	25083517	461	-2.09	0.80	12	0.71	-878.00	2287.00	3445	20220704	-46.62	1385	20230103	32.78	2530	-27.31	20230214	1385	32.78	20230103	3225	-42.98	20220705	1385	32.78	20230103	0.90	N	092600	500	125 억	554184	N	N	N	N
148	20230705	140611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1857	-32	5	-1.69	309233277	161096	167.00	1889	1980	1850	2455	1323	1889	1919.56	2.21	0	-6084	1931	1909	1867	1845	1803	1921	1857	125	566	500	1240	1	1	25083517	466	-2.12	0.81	12	0.64	-878.00	2287.00	3445	20220704	-46.10	1385	20230103	34.08	2530	-26.60	20230214	1385	34.08	20230103	3225	-42.42	20220705	1385	34.08	20230103	0.90	N	092600	500	125 억	554184	N	N	N	N
149	20230705	130612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1859	-30	5	-1.59	296983135	154499	160.16	1889	1980	1850	2455	1323	1889	1922.23	2.21	0	-4647	1931	1909	1867	1845	1803	1921	1857	125	566	500	1240	1	1	25083517	466	-2.12	0.81	12	0.62	-878.00	2287.00	3445	20220704	-46.04	1385	20230103	34.22	2530	-26.52	20230214	1385	34.22	20230103	3225	-42.36	20220705	1385	34.22	20230103	0.90	N	092600	500	125 억	554184	N	N	N	N
150	20230705	120611	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1887	-2	5	-0.11	274124251	142246	147.46	1889	1980	1886	2455	1323	1889	1927.11	2.21	0	-5867	1931	1909	1867	1845	1803	1921	1857	125	566	500	1240	1	1	25083517	473	-2.15	0.83	12	0.57	-878.00	2287.00	3445	20220704	-45.22	1385	20230103	36.25	2530	-25.42	20230214	1385	36.25	20230103	3225	-41.49	20220705	1385	36.25	20230103	0.90	N	092600	500	125 억	554184	N	N	N	N
151	20230705	110617	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1899	10	2	0.53	262830684	136275	141.27	1889	1980	1888	2455	1323	1889	1928.68	2.21	0	-3010	1931	1909	1867	1845	1803	1921	1857	125	566	500	1240	1	1	25083517	476	-2.16	0.83	12	0.54	-878.00	2287.00	3445	20220704	-44.88	1385	20230103	37.11	2530	-24.94	20230214	1385	37.11	20230103	3225	-41.12	20220705	1385	37.11	20230103	0.90	N	092600	500	125 억	554184	N	N	N	N
152	20230705	100613	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1907	18	2	0.95	222900181	115272	119.50	1889	1980	1888	2455	1323	1889	1933.69	2.21	0	4331	1931	1909	1867	1845	1803	1921	1857	125	566	500	1240	1	1	25083517	478	-2.17	0.83	12	0.46	-878.00	2287.00	3445	20220704	-44.64	1385	20230103	37.69	2530	-24.62	20230214	1385	37.69	20230103	3225	-40.87	20220705	1385	37.69	20230103	0.90	N	092600	500	125 억	554184	N	N	N	N
153	20230705	090612	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1891	2	2	0.11	5498530	2907	3.01	1889	1910	1888	2455	1323	1889	1891.48	2.21	0	359	1931	1909	1867	1845	1803	1921	1857	125	566	500	1240	1	1	25083517	474	-2.15	0.83	12	0.01	-878.00	2287.00	3445	20220704	-45.11	1385	20230103	36.53	2530	-25.26	20230214	1385	36.53	20230103	3225	-41.36	20220705	1385	36.53	20230103	0.90	N	092600	500	125 억	554184	N	N	N	N
154	20230704	160610	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1889	54	2	2.94	176354503	94913	98.44	1885	1889	1825	2385	1285	1835	1858.05	2.18	0	7083	1922	1878	1834	1790	1746	1900	1812	125	550	500	1210	1	1	25083517	474	-2.15	0.83	12	0.38	-878.00	2287.00	4300	20220701	-56.07	1385	20230103	36.39	2530	-25.34	20230214	1385	36.39	20230103	3445	-45.17	20220704	1385	36.39	20230103	0.91	N	092600	500	125 억	547079	N	N	N	N
155	20230704	150603	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1887	52	2	2.83	162252664	87440	90.69	1885	1887	1825	2385	1285	1835	1855.59	2.18	0	6534	1922	1878	1834	1790	1746	1900	1812	125	550	500	1210	1	1	25083517	473	-2.15	0.83	12	0.35	-878.00	2287.00	4300	20220701	-56.12	1385	20230103	36.25	2530	-25.42	20230214	1385	36.25	20230103	3445	-45.22	20220704	1385	36.25	20230103	0.91	N	092600	500	125 억	547079	N	N	N	N
156	20230704	140608	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1865	30	2	1.63	124019125	67084	69.58	1885	1885	1825	2385	1285	1835	1848.71	2.18	0	-317	1922	1878	1834	1790	1746	1900	1812	125	550	500	1210	1	1	25083517	468	-2.12	0.82	12	0.27	-878.00	2287.00	4300	20220701	-56.63	1385	20230103	34.66	2530	-26.28	20230214	1385	34.66	20230103	3445	-45.86	20220704	1385	34.66	20230103	0.91	N	092600	500	125 억	547079	N	N	N	N
157	20230704	130559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1870	35	2	1.91	113733565	61557	63.85	1885	1885	1825	2385	1285	1835	1847.61	2.18	0	-3330	1922	1878	1834	1790	1746	1900	1812	125	550	500	1210	1	1	25083517	469	-2.13	0.82	12	0.25	-878.00	2287.00	4300	20220701	-56.51	1385	20230103	35.02	2530	-26.09	20230214	1385	35.02	20230103	3445	-45.72	20220704	1385	35.02	20230103	0.91	N	092600	500	125 억	547079	N	N	N	N
158	20230704	120605	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1854	19	2	1.04	100263156	54311	56.33	1885	1885	1825	2385	1285	1835	1846.09	2.18	0	-3855	1922	1878	1834	1790	1746	1900	1812	125	550	500	1210	1	1	25083517	465	-2.11	0.81	12	0.22	-878.00	2287.00	4300	20220701	-56.88	1385	20230103	33.86	2530	-26.72	20230214	1385	33.86	20230103	3445	-46.18	20220704	1385	33.86	20230103	0.91	N	092600	500	125 억	547079	N	N	N	N
159	20230704	110601	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1844	9	2	0.49	81725626	44271	45.92	1885	1885	1825	2385	1285	1835	1846.03	2.18	0	-7714	1922	1878	1834	1790	1746	1900	1812	125	550	500	1210	1	1	25083517	463	-2.10	0.81	12	0.18	-878.00	2287.00	4300	20220701	-57.12	1385	20230103	33.14	2530	-27.11	20230214	1385	33.14	20230103	3445	-46.47	20220704	1385	33.14	20230103	0.91	N	092600	500	125 억	547079	N	N	N	N
160	20230704	100559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1831	-4	5	-0.22	56341714	30519	31.65	1885	1885	1825	2385	1285	1835	1846.12	2.18	0	-8580	1922	1878	1834	1790	1746	1900	1812	125	550	500	1210	1	1	25083517	459	-2.09	0.80	12	0.12	-878.00	2287.00	4300	20220701	-57.42	1385	20230103	32.20	2530	-27.63	20230214	1385	32.20	20230103	3445	-46.85	20220704	1385	32.20	20230103	0.91	N	092600	500	125 억	547079	N	N	N	N
161	20230704	090559	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1850	15	2	0.82	7190810	3835	3.98	1885	1885	1848	2385	1285	1835	1875.05	2.18	0	-2244	1922	1878	1834	1790	1746	1900	1812	125	550	500	1210	1	1	25083517	464	-2.11	0.81	12	0.02	-878.00	2287.00	4300	20220701	-56.98	1385	20230103	33.57	2530	-26.88	20230214	1385	33.57	20230103	3445	-46.30	20220704	1385	33.57	20230103	0.91	N	092600	500	125 억	547079	N	N	N	N
162	20230703	160552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1835	30	2	1.66	175818254	95742	69.53	1811	1878	1790	2345	1264	1805	1836.38	2.03	0	37326	1873	1839	1781	1747	1689	1810	1718	125	540	500	1190	1	1	25083517	460	-2.09	0.80	12	0.38	-878.00	2287.00	4690	20220630	-60.87	1385	20230103	32.49	2530	-27.47	20230214	1385	32.49	20230103	3445	-46.73	20220704	1385	32.49	20230103	0.91	N	092600	500	125 억	509753	N	N	N	N
163	20230703	150558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1826	21	2	1.16	168113758	91543	66.48	1811	1878	1790	2345	1264	1805	1836.45	2.03	0	37246	1873	1839	1781	1747	1689	1810	1718	125	540	500	1190	1	1	25083517	458	-2.08	0.80	12	0.36	-878.00	2287.00	4690	20220630	-61.07	1385	20230103	31.84	2530	-27.83	20230214	1385	31.84	20230103	3445	-47.00	20220704	1385	31.84	20230103	0.91	N	092600	500	125 억	509753	N	N	N	N
164	20230703	140558	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1829	24	2	1.33	138818831	75521	54.85	1811	1878	1790	2345	1264	1805	1838.15	2.03	0	24378	1873	1839	1781	1747	1689	1810	1718	125	540	500	1190	1	1	25083517	459	-2.08	0.80	12	0.30	-878.00	2287.00	4690	20220630	-61.00	1385	20230103	32.06	2530	-27.71	20230214	1385	32.06	20230103	3445	-46.91	20220704	1385	32.06	20230103	0.91	N	092600	500	125 억	509753	N	N	N	N
165	20230703	130552	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1840	35	2	1.94	115506925	62815	45.62	1811	1878	1790	2345	1264	1805	1838.84	2.03	0	17495	1873	1839	1781	1747	1689	1810	1718	125	540	500	1190	1	1	25083517	462	-2.10	0.80	12	0.25	-878.00	2287.00	4690	20220630	-60.77	1385	20230103	32.85	2530	-27.27	20230214	1385	32.85	20230103	3445	-46.59	20220704	1385	32.85	20230103	0.91	N	092600	500	125 억	509753	N	N	N	N
166	20230703	120600	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1857	52	2	2.88	93818405	51093	37.11	1811	1878	1790	2345	1264	1805	1836.23	2.03	0	14688	1873	1839	1781	1747	1689	1810	1718	125	540	500	1190	1	1	25083517	466	-2.12	0.81	12	0.20	-878.00	2287.00	4690	20220630	-60.41	1385	20230103	34.08	2530	-26.60	20230214	1385	34.08	20230103	3445	-46.10	20220704	1385	34.08	20230103	0.91	N	092600	500	125 억	509753	N	N	N	N
167	20230703	110555	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1843	38	2	2.11	53151910	29121	21.15	1811	1846	1790	2345	1264	1805	1825.21	2.03	0	3047	1873	1839	1781	1747	1689	1810	1718	125	540	500	1190	1	1	25083517	462	-2.10	0.81	12	0.12	-878.00	2287.00	4690	20220630	-60.70	1385	20230103	33.07	2530	-27.15	20230214	1385	33.07	20230103	3445	-46.50	20220704	1385	33.07	20230103	0.91	N	092600	500	125 억	509753	N	N	N	N
168	20230703	100545	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1840	35	2	1.94	39903111	21914	15.92	1811	1842	1790	2345	1264	1805	1820.90	2.03	0	4794	1873	1839	1781	1747	1689	1810	1718	125	540	500	1190	1	1	25083517	462	-2.10	0.80	12	0.09	-878.00	2287.00	4690	20220630	-60.77	1385	20230103	32.85	2530	-27.27	20230214	1385	32.85	20230103	3445	-46.59	20220704	1385	32.85	20230103	0.91	N	092600	500	125 억	509753	N	N	N	N
169	20230703	090551	57	100.00	KOSDAQ	반도체	N	N	N	N	N	1819	14	2	0.78	3392586	1871	1.36	1811	1819	1805	2345	1264	1805	1813.25	2.03	0	270	1873	1839	1781	1747	1689	1810	1718	125	540	500	1190	1	1	25083517	456	-2.07	0.80	12	0.01	-878.00	2287.00	4690	20220630	-61.22	1385	20230103	31.34	2530	-28.10	20230214	1385	31.34	20230103	3445	-47.20	20220704	1385	31.34	20230103	0.91	N	092600	500	125 억	509753	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History