KissMeData/256940/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161027	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10060	110	2	1.11	618135970	61647	28.89	10070	10140	9940	12930	6970	9950	10027.02	1.33	0	-17150	10643	10296	9713	9366	8783	10470	9540	94	2980	500	6560	10	1	18748658	1886	-16.57	3.55	12	0.33	-607.00	2831.00	12350	20230703	-18.54	4650	20221013	116.34	12350	-18.54	20230703	6420	56.70	20230103	12350	-18.54	20230703	4650	116.34	20221013	1.43	N	256940	500	93 억	249361	N	N	5150	N	N
3	20230731	151026	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10030	80	2	0.80	611017410	60939	28.56	10070	10140	9940	12930	6970	9950	10026.71	1.33	0	-17050	10643	10296	9713	9366	8783	10470	9540	94	2980	500	6560	10	1	18748658	1880	-16.52	3.54	12	0.33	-607.00	2831.00	12350	20230703	-18.79	4650	20221013	115.70	12350	-18.79	20230703	6420	56.23	20230103	12350	-18.79	20230703	4650	115.70	20221013	1.43	N	256940	500	93 억	249361	N	N	5150	N	N
4	20230731	141033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10060	110	2	1.11	542273310	54088	25.35	10070	10140	9940	12930	6970	9950	10025.76	1.33	0	-12705	10643	10296	9713	9366	8783	10470	9540	94	2980	500	6560	10	1	18748658	1886	-16.57	3.55	12	0.29	-607.00	2831.00	12350	20230703	-18.54	4650	20221013	116.34	12350	-18.54	20230703	6420	56.70	20230103	12350	-18.54	20230703	4650	116.34	20221013	1.43	N	256940	500	93 억	249361	N	N	5150	N	N
5	20230731	131032	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10060	110	2	1.11	499431300	49829	23.35	10070	10140	9940	12930	6970	9950	10022.90	1.33	0	-12889	10643	10296	9713	9366	8783	10470	9540	94	2980	500	6560	10	1	18748658	1886	-16.57	3.55	12	0.27	-607.00	2831.00	12350	20230703	-18.54	4650	20221013	116.34	12350	-18.54	20230703	6420	56.70	20230103	12350	-18.54	20230703	4650	116.34	20221013	1.43	N	256940	500	93 억	249361	N	N	5150	N	N
6	20230731	121041	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10050	100	2	1.01	409122670	40851	19.15	10070	10140	9940	12930	6970	9950	10015.00	1.33	0	-8799	10643	10296	9713	9366	8783	10470	9540	94	2980	500	6560	10	1	18748658	1884	-16.56	3.55	12	0.22	-607.00	2831.00	12350	20230703	-18.62	4650	20221013	116.13	12350	-18.62	20230703	6420	56.54	20230103	12350	-18.62	20230703	4650	116.13	20221013	1.43	N	256940	500	93 억	249361	N	N	5150	N	N
7	20230731	111043	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9980	30	2	0.30	367686870	36718	17.21	10070	10140	9940	12930	6970	9950	10013.80	1.33	0	-7381	10643	10296	9713	9366	8783	10470	9540	94	2980	500	6560	10	1	18748658	1871	-16.44	3.53	12	0.20	-607.00	2831.00	12350	20230703	-19.19	4650	20221013	114.62	12350	-19.19	20230703	6420	55.45	20230103	12350	-19.19	20230703	4650	114.62	20221013	1.43	N	256940	500	93 억	249361	N	N	5150	N	N
8	20230731	101039	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10000	50	2	0.50	314622270	31403	14.72	10070	10140	9950	12930	6970	9950	10018.86	1.33	0	-6330	10643	10296	9713	9366	8783	10470	9540	94	2980	500	6560	10	1	18748658	1875	-16.47	3.53	12	0.17	-607.00	2831.00	12350	20230703	-19.03	4650	20221013	115.05	12350	-19.03	20230703	6420	55.76	20230103	12350	-19.03	20230703	4650	115.05	20221013	1.43	N	256940	500	93 억	249361	N	N	5150	N	N
9	20230731	091028	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10050	100	2	1.01	10173140	1011	0.47	10070	10080	10050	12930	6970	9950	10062.45	1.33	0	-1227	10643	10296	9713	9366	8783	10470	9540	94	2980	500	6560	10	1	18748658	1884	-16.56	3.55	12	0.01	-607.00	2831.00	12350	20230703	-18.62	4650	20221013	116.13	12350	-18.62	20230703	6420	56.54	20230103	12350	-18.62	20230703	4650	116.13	20221013	1.43	N	256940	500	93 억	249361	N	N	5150	N	N
10	20230728	161030	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9950	650	2	6.99	2047815010	213321	129.46	9200	10060	9130	12090	6510	9300	9597.20	1.37	0	52328	9986	9642	9396	9052	8806	9520	8930	94	2790	500	6130	10	1	18748658	1865	-16.39	3.51	12	1.14	-607.00	2831.00	12350	20230703	-19.43	4650	20221013	113.98	12350	-19.43	20230703	6420	54.98	20230103	12350	-19.43	20230703	4650	113.98	20221013	1.40	N	256940	500	93 억	256145	N	N	3746	N	N
11	20230728	151028	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9990	690	2	7.42	1959595060	204482	124.09	9200	10060	9130	12090	6510	9300	9583.22	1.37	0	50873	9986	9642	9396	9052	8806	9520	8930	94	2790	500	6130	10	1	18748658	1873	-16.46	3.53	12	1.09	-607.00	2831.00	12350	20230703	-19.11	4650	20221013	114.84	12350	-19.11	20230703	6420	55.61	20230103	12350	-19.11	20230703	4650	114.84	20221013	1.40	N	256940	500	93 억	256145	N	N	0	N	N
12	20230728	141026	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10020	720	2	7.74	1684314750	177012	107.42	9200	10040	9130	12090	6510	9300	9515.26	1.37	0	37079	9986	9642	9396	9052	8806	9520	8930	94	2790	500	6130	10	1	18748658	1879	-16.51	3.54	12	0.94	-607.00	2831.00	12350	20230703	-18.87	4650	20221013	115.48	12350	-18.87	20230703	6420	56.07	20230103	12350	-18.87	20230703	4650	115.48	20221013	1.40	N	256940	500	93 억	256145	N	N	0	N	N
13	20230728	131029	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9710	410	2	4.41	1331158450	141263	85.73	9200	9820	9130	12090	6510	9300	9423.26	1.37	0	20311	9986	9642	9396	9052	8806	9520	8930	94	2790	500	6130	10	1	18748658	1820	-16.00	3.43	12	0.75	-607.00	2831.00	12350	20230703	-21.38	4650	20221013	108.82	12350	-21.38	20230703	6420	51.25	20230103	12350	-21.38	20230703	4650	108.82	20221013	1.40	N	256940	500	93 억	256145	N	N	0	N	N
14	20230728	121027	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9550	250	2	2.69	996556380	106540	64.66	9200	9820	9130	12090	6510	9300	9353.82	1.37	0	3711	9986	9642	9396	9052	8806	9520	8930	94	2790	500	6130	10	1	18748658	1790	-15.73	3.37	12	0.57	-607.00	2831.00	12350	20230703	-22.67	4650	20221013	105.38	12350	-22.67	20230703	6420	48.75	20230103	12350	-22.67	20230703	4650	105.38	20221013	1.40	N	256940	500	93 억	256145	N	N	0	N	N
15	20230728	111035	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9310	10	2	0.11	896111020	95893	58.19	9200	9820	9130	12090	6510	9300	9344.91	1.37	0	274	9986	9642	9396	9052	8806	9520	8930	94	2790	500	6130	10	1	18748658	1746	-15.34	3.29	12	0.51	-607.00	2831.00	12350	20230703	-24.62	4650	20221013	100.22	12350	-24.62	20230703	6420	45.02	20230103	12350	-24.62	20230703	4650	100.22	20221013	1.40	N	256940	500	93 억	256145	N	N	0	N	N
16	20230728	101024	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9250	-50	5	-0.54	684937070	73182	44.41	9200	9820	9130	12090	6510	9300	9359.37	1.37	0	1293	9986	9642	9396	9052	8806	9520	8930	94	2790	500	6130	10	1	18748658	1734	-15.24	3.27	12	0.39	-607.00	2831.00	12350	20230703	-25.10	4650	20221013	98.92	12350	-25.10	20230703	6420	44.08	20230103	12350	-25.10	20230703	4650	98.92	20221013	1.40	N	256940	500	93 억	256145	N	N	0	N	N
17	20230728	091033	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9190	-110	5	-1.18	39241520	4269	2.59	9200	9230	9130	12090	6510	9300	9192.20	1.37	0	381	9986	9642	9396	9052	8806	9520	8930	94	2790	500	6130	10	1	18748658	1723	-15.14	3.25	12	0.02	-607.00	2831.00	12350	20230703	-25.59	4650	20221013	97.63	12350	-25.59	20230703	6420	43.15	20230103	12350	-25.59	20230703	4650	97.63	20221013	1.40	N	256940	500	93 억	256145	N	N	0	N	N
18	20230727	161025	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9300	-310	5	-3.23	1544334790	164382	40.67	9590	9740	9150	12490	6730	9610	9394.88	1.52	12950	-32792	10976	10292	9896	9212	8816	10095	9015	94	2880	500	6340	10	1	18748658	1744	-15.32	3.29	12	0.88	-607.00	2831.00	12350	20230703	-24.70	4650	20221013	100.00	12350	-24.70	20230703	6420	44.86	20230103	12350	-24.70	20230703	4650	100.00	20221013	1.41	N	256940	500	93 억	284256	N	N	0	N	N
19	20230727	151025	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9260	-350	5	-3.64	1501416560	159754	39.52	9590	9740	9150	12490	6730	9610	9398.30	1.52	12950	-32017	10976	10292	9896	9212	8816	10095	9015	94	2880	500	6340	10	1	18748658	1736	-15.26	3.27	12	0.85	-607.00	2831.00	12350	20230703	-25.02	4650	20221013	99.14	12350	-25.02	20230703	6420	44.24	20230103	12350	-25.02	20230703	4650	99.14	20221013	1.41	N	256940	500	93 억	284256	N	N	0	N	N
20	20230727	141020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9210	-400	5	-4.16	1290930440	137059	33.91	9590	9740	9150	12490	6730	9610	9418.79	1.52	12950	-24536	10976	10292	9896	9212	8816	10095	9015	94	2880	500	6340	10	1	18748658	1727	-15.17	3.25	12	0.73	-607.00	2831.00	12350	20230703	-25.43	4650	20221013	98.06	12350	-25.43	20230703	6420	43.46	20230103	12350	-25.43	20230703	4650	98.06	20221013	1.41	N	256940	500	93 억	284256	N	N	0	N	N
21	20230727	131019	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9230	-380	5	-3.95	1086806220	114935	28.43	9590	9740	9200	12490	6730	9610	9455.83	1.52	12950	-21621	10976	10292	9896	9212	8816	10095	9015	94	2880	500	6340	10	1	18748658	1731	-15.21	3.26	12	0.61	-607.00	2831.00	12350	20230703	-25.26	4650	20221013	98.49	12350	-25.26	20230703	6420	43.77	20230103	12350	-25.26	20230703	4650	98.49	20221013	1.41	N	256940	500	93 억	284256	N	N	0	N	N
22	20230727	121022	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9280	-330	5	-3.43	870877150	91602	22.66	9590	9740	9250	12490	6730	9610	9507.18	1.52	12950	-15108	10976	10292	9896	9212	8816	10095	9015	94	2880	500	6340	10	1	18748658	1740	-15.29	3.28	12	0.49	-607.00	2831.00	12350	20230703	-24.86	4650	20221013	99.57	12350	-24.86	20230703	6420	44.55	20230103	12350	-24.86	20230703	4650	99.57	20221013	1.41	N	256940	500	93 억	284256	N	N	0	N	N
23	20230727	111025	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9620	10	2	0.10	575198020	60273	14.91	9590	9740	9370	12490	6730	9610	9543.21	1.52	12950	-3321	10976	10292	9896	9212	8816	10095	9015	94	2880	500	6340	10	1	18748658	1804	-15.85	3.40	12	0.32	-607.00	2831.00	12350	20230703	-22.11	4650	20221013	106.88	12350	-22.11	20230703	6420	49.84	20230103	12350	-22.11	20230703	4650	106.88	20221013	1.41	N	256940	500	93 억	284256	N	N	0	N	N
24	20230727	101022	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9550	-60	5	-0.62	430499380	45143	11.17	9590	9740	9370	12490	6730	9610	9536.35	1.52	12950	1227	10976	10292	9896	9212	8816	10095	9015	94	2880	500	6340	10	1	18748658	1790	-15.73	3.37	12	0.24	-607.00	2831.00	12350	20230703	-22.67	4650	20221013	105.38	12350	-22.67	20230703	6420	48.75	20230103	12350	-22.67	20230703	4650	105.38	20221013	1.41	N	256940	500	93 억	284256	N	N	0	N	N
25	20230727	091020	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9370	-240	5	-2.50	167011420	17553	4.34	9590	9740	9370	12490	6730	9610	9514.69	1.52	12950	3306	10976	10292	9896	9212	8816	10095	9015	94	2880	500	6340	10	1	18748658	1757	-15.44	3.31	12	0.09	-607.00	2831.00	12350	20230703	-24.13	4650	20221013	101.51	12350	-24.13	20230703	6420	45.95	20230103	12350	-24.13	20230703	4650	101.51	20221013	1.41	N	256940	500	93 억	284256	N	N	0	N	N
26	20230726	161018	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9610	-760	5	-7.33	3997149410	403842	286.98	10380	10580	9500	13480	7260	10370	9898.18	1.45	0	6525	11050	10710	10510	10170	9970	10610	10070	94	3110	500	6840	10	1	18748658	1802	-15.83	3.39	12	2.15	-607.00	2831.00	12350	20230703	-22.19	4650	20221013	106.67	12350	-22.19	20230703	6420	49.69	20230103	12350	-22.19	20230703	4650	106.67	20221013	1.41	N	256940	500	93 억	271306	N	N	0	N	N
27	20230726	151024	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9520	-850	5	-8.20	3925516170	396360	281.66	10380	10580	9510	13480	7260	10370	9903.92	1.45	0	6560	11050	10710	10510	10170	9970	10610	10070	94	3110	500	6840	10	1	18748658	1785	-15.68	3.36	12	2.11	-607.00	2831.00	12350	20230703	-22.91	4650	20221013	104.73	12350	-22.91	20230703	6420	48.29	20230103	12350	-22.91	20230703	4650	104.73	20221013	1.41	N	256940	500	93 억	271306	N	N	0	N	N
28	20230726	141016	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9690	-680	5	-6.56	3406716780	342446	243.35	10380	10580	9580	13480	7260	10370	9948.19	1.45	0	11997	11050	10710	10510	10170	9970	10610	10070	94	3110	500	6840	10	1	18748658	1817	-15.96	3.42	12	1.83	-607.00	2831.00	12350	20230703	-21.54	4650	20221013	108.39	12350	-21.54	20230703	6420	50.93	20230103	12350	-21.54	20230703	4650	108.39	20221013	1.41	N	256940	500	93 억	271306	N	N	0	N	N
29	20230726	131013	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9870	-500	5	-4.82	2776244870	277576	197.25	10380	10580	9720	13480	7260	10370	10001.75	1.45	0	15386	11050	10710	10510	10170	9970	10610	10070	94	3110	500	6840	10	1	18748658	1850	-16.26	3.49	12	1.48	-607.00	2831.00	12350	20230703	-20.08	4650	20221013	112.26	12350	-20.08	20230703	6420	53.74	20230103	12350	-20.08	20230703	4650	112.26	20221013	1.41	N	256940	500	93 억	271306	N	N	0	N	N
30	20230726	121016	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9990	-380	5	-3.66	2561176640	255862	181.82	10380	10580	9720	13480	7260	10370	10009.99	1.45	0	19605	11050	10710	10510	10170	9970	10610	10070	94	3110	500	6840	10	1	18748658	1873	-16.46	3.53	12	1.36	-607.00	2831.00	12350	20230703	-19.11	4650	20221013	114.84	12350	-19.11	20230703	6420	55.61	20230103	12350	-19.11	20230703	4650	114.84	20221013	1.41	N	256940	500	93 억	271306	N	N	0	N	N
31	20230726	111011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	9940	-430	5	-4.15	2342255090	234134	166.38	10380	10580	9720	13480	7260	10370	10003.91	1.45	0	27415	11050	10710	10510	10170	9970	10610	10070	94	3110	500	6840	10	1	18748658	1864	-16.38	3.51	12	1.25	-607.00	2831.00	12350	20230703	-19.51	4650	20221013	113.76	12350	-19.51	20230703	6420	54.83	20230103	12350	-19.51	20230703	4650	113.76	20221013	1.41	N	256940	500	93 억	271306	N	N	0	N	N
32	20230726	101019	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10010	-360	5	-3.47	1376275230	136135	96.74	10380	10580	9910	13480	7260	10370	10109.64	1.45	0	1687	11050	10710	10510	10170	9970	10610	10070	94	3110	500	6840	10	1	18748658	1877	-16.49	3.54	12	0.73	-607.00	2831.00	12350	20230703	-18.95	4650	20221013	115.27	12350	-18.95	20230703	6420	55.92	20230103	12350	-18.95	20230703	4650	115.27	20221013	1.41	N	256940	500	93 억	271306	N	N	0	N	N
33	20230726	091014	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10270	-100	5	-0.96	225963760	21766	15.47	10380	10580	10190	13480	7260	10370	10381.50	1.45	0	-10329	11050	10710	10510	10170	9970	10610	10070	94	3110	500	6840	10	1	18748658	1925	-16.92	3.63	12	0.12	-607.00	2831.00	12350	20230703	-16.84	4650	20221013	120.86	12350	-16.84	20230703	6420	59.97	20230103	12350	-16.84	20230703	4650	120.86	20221013	1.41	N	256940	500	93 억	271306	N	N	0	N	N
34	20230725	161011	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10370	-280	5	-2.63	1477991990	140287	44.29	10660	10850	10310	13840	7460	10650	10535.57	1.63	0	-33392	11576	11112	10806	10342	10036	10960	10190	94	3190	500	7020	10	1	18748658	1944	-17.08	3.66	12	0.75	-607.00	2831.00	12350	20230703	-16.03	4650	20221013	123.01	12350	-16.03	20230703	6420	61.53	20230103	12350	-16.03	20230703	4650	123.01	20221013	1.45	N	256940	500	93 억	305131	N	N	0	N	N
35	20230725	150959	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10440	-210	5	-1.97	1244322600	117703	37.16	10660	10850	10360	13840	7460	10650	10571.72	1.63	0	-31251	11576	11112	10806	10342	10036	10960	10190	94	3190	500	7020	10	1	18748658	1957	-17.20	3.69	12	0.63	-607.00	2831.00	12350	20230703	-15.47	4650	20221013	124.52	12350	-15.47	20230703	6420	62.62	20230103	12350	-15.47	20230703	4650	124.52	20221013	1.45	N	256940	500	93 억	305131	N	N	0	N	N
36	20230725	140957	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10380	-270	5	-2.54	1066075080	100558	31.74	10660	10850	10360	13840	7460	10650	10601.59	1.63	0	-24616	11576	11112	10806	10342	10036	10960	10190	94	3190	500	7020	10	1	18748658	1946	-17.10	3.67	12	0.54	-607.00	2831.00	12350	20230703	-15.95	4650	20221013	123.23	12350	-15.95	20230703	6420	61.68	20230103	12350	-15.95	20230703	4650	123.23	20221013	1.45	N	256940	500	93 억	305131	N	N	0	N	N
37	20230725	131008	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10470	-180	5	-1.69	886534860	83293	26.29	10660	10850	10400	13840	7460	10650	10643.57	1.63	0	-20275	11576	11112	10806	10342	10036	10960	10190	94	3190	500	7020	10	1	18748658	1963	-17.25	3.70	12	0.44	-607.00	2831.00	12350	20230703	-15.22	4650	20221013	125.16	12350	-15.22	20230703	6420	63.08	20230103	12350	-15.22	20230703	4650	125.16	20221013	1.45	N	256940	500	93 억	305131	N	N	0	N	N
38	20230725	121008	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10530	-120	5	-1.13	720620490	67445	21.29	10660	10850	10470	13840	7460	10650	10684.57	1.63	0	-17055	11576	11112	10806	10342	10036	10960	10190	94	3190	500	7020	10	1	18748658	1974	-17.35	3.72	12	0.36	-607.00	2831.00	12350	20230703	-14.74	4650	20221013	126.45	12350	-14.74	20230703	6420	64.02	20230103	12350	-14.74	20230703	4650	126.45	20221013	1.45	N	256940	500	93 억	305131	N	N	0	N	N
39	20230725	111006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10630	-20	5	-0.19	587815350	54829	17.31	10660	10850	10560	13840	7460	10650	10720.88	1.63	0	-14280	11576	11112	10806	10342	10036	10960	10190	94	3190	500	7020	10	1	18748658	1993	-17.51	3.75	12	0.29	-607.00	2831.00	12350	20230703	-13.93	4650	20221013	128.60	12350	-13.93	20230703	6420	65.58	20230103	12350	-13.93	20230703	4650	128.60	20221013	1.45	N	256940	500	93 억	305131	N	N	0	N	N
40	20230725	101006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10700	50	2	0.47	428297660	39835	12.58	10660	10850	10630	13840	7460	10650	10751.79	1.63	0	-9055	11576	11112	10806	10342	10036	10960	10190	94	3190	500	7020	10	1	18748658	2006	-17.63	3.78	12	0.21	-607.00	2831.00	12350	20230703	-13.36	4650	20221013	130.11	12350	-13.36	20230703	6420	66.67	20230103	12350	-13.36	20230703	4650	130.11	20221013	1.45	N	256940	500	93 억	305131	N	N	0	N	N
41	20230725	091004	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10680	30	2	0.28	109543090	10256	3.24	10660	10810	10630	13840	7460	10650	10680.88	1.63	0	-3638	11576	11112	10806	10342	10036	10960	10190	94	3190	500	7020	10	1	18748658	2002	-17.59	3.77	12	0.05	-607.00	2831.00	12350	20230703	-13.52	4650	20221013	129.68	12350	-13.52	20230703	6420	66.36	20230103	12350	-13.52	20230703	4650	129.68	20221013	1.45	N	256940	500	93 억	305131	N	N	0	N	N
42	20230724	161006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10650	-610	5	-5.42	3382161090	315986	105.58	11270	11270	10500	14630	7890	11260	10703.44	1.96	0	-63674	11853	11556	11403	11106	10953	11480	11030	94	3370	500	7430	10	1	18748658	1997	-17.55	3.76	12	1.69	-607.00	2831.00	12350	20230703	-13.77	4650	20221013	129.03	12350	-13.77	20230703	6420	65.89	20230103	12350	-13.77	20230703	4650	129.03	20221013	1.58	N	256940	500	93 억	367457	N	N	0	N	N
43	20230724	151002	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10690	-570	5	-5.06	3284814610	306833	102.52	11270	11270	10500	14630	7890	11260	10705.46	1.96	0	-61367	11853	11556	11403	11106	10953	11480	11030	94	3370	500	7430	10	1	18748658	2004	-17.61	3.78	12	1.64	-607.00	2831.00	12350	20230703	-13.44	4650	20221013	129.89	12350	-13.44	20230703	6420	66.51	20230103	12350	-13.44	20230703	4650	129.89	20221013	1.58	N	256940	500	93 억	367457	N	N	0	N	N
44	20230724	141000	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10660	-600	5	-5.33	3075216840	287038	95.90	11270	11270	10500	14630	7890	11260	10713.53	1.96	0	-53709	11853	11556	11403	11106	10953	11480	11030	94	3370	500	7430	10	1	18748658	1999	-17.56	3.77	12	1.53	-607.00	2831.00	12350	20230703	-13.68	4650	20221013	129.25	12350	-13.68	20230703	6420	66.04	20230103	12350	-13.68	20230703	4650	129.25	20221013	1.58	N	256940	500	93 억	367457	N	N	0	N	N
45	20230724	131000	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10710	-550	5	-4.88	2561684360	238456	79.67	11270	11270	10530	14630	7890	11260	10742.69	1.96	0	-35534	11853	11556	11403	11106	10953	11480	11030	94	3370	500	7430	10	1	18748658	2008	-17.64	3.78	12	1.27	-607.00	2831.00	12350	20230703	-13.28	4650	20221013	130.32	12350	-13.28	20230703	6420	66.82	20230103	12350	-13.28	20230703	4650	130.32	20221013	1.58	N	256940	500	93 억	367457	N	N	0	N	N
46	20230724	121001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10650	-610	5	-5.42	2419071280	225066	75.20	11270	11270	10530	14630	7890	11260	10748.16	1.96	0	-29508	11853	11556	11403	11106	10953	11480	11030	94	3370	500	7430	10	1	18748658	1997	-17.55	3.76	12	1.20	-607.00	2831.00	12350	20230703	-13.77	4650	20221013	129.03	12350	-13.77	20230703	6420	65.89	20230103	12350	-13.77	20230703	4650	129.03	20221013	1.58	N	256940	500	93 억	367457	N	N	0	N	N
47	20230724	111006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10790	-470	5	-4.17	2171055920	201812	67.43	11270	11270	10530	14630	7890	11260	10757.69	1.96	0	-21745	11853	11556	11403	11106	10953	11480	11030	94	3370	500	7430	10	1	18748658	2023	-17.78	3.81	12	1.08	-607.00	2831.00	12350	20230703	-12.63	4650	20221013	132.04	12350	-12.63	20230703	6420	68.07	20230103	12350	-12.63	20230703	4650	132.04	20221013	1.58	N	256940	500	93 억	367457	N	N	0	N	N
48	20230724	100957	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10750	-510	5	-4.53	1800748440	167407	55.93	11270	11270	10530	14630	7890	11260	10756.56	1.96	0	-16353	11853	11556	11403	11106	10953	11480	11030	94	3370	500	7430	10	1	18748658	2015	-17.71	3.80	12	0.89	-607.00	2831.00	12350	20230703	-12.96	4650	20221013	131.18	12350	-12.96	20230703	6420	67.45	20230103	12350	-12.96	20230703	4650	131.18	20221013	1.58	N	256940	500	93 억	367457	N	N	0	N	N
49	20230724	091002	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10820	-440	5	-3.91	631473600	57640	19.26	11270	11270	10810	14630	7890	11260	10955.21	1.96	0	1958	11853	11556	11403	11106	10953	11480	11030	94	3370	500	7430	10	1	18748658	2029	-17.83	3.82	12	0.31	-607.00	2831.00	12350	20230703	-12.39	4650	20221013	132.69	12350	-12.39	20230703	6420	68.54	20230103	12350	-12.39	20230703	4650	132.69	20221013	1.58	N	256940	500	93 억	367457	N	N	0	N	N
50	20230721	160952	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11260	-550	5	-4.66	3384112640	297200	25.29	11500	11700	11250	15350	8270	11810	11386.92	2.27	0	-60958	12836	12322	11486	10972	10136	12580	11230	94	3540	500	7790	10	1	18748658	2111	-18.55	3.98	12	1.59	-607.00	2831.00	12350	20230703	-8.83	4650	20221013	142.15	12350	-8.83	20230703	6420	75.39	20230103	12350	-8.83	20230703	4650	142.15	20221013	1.64	N	256940	500	93 억	425950	N	N	0	N	N
51	20230721	150954	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11310	-500	5	-4.23	3189065430	279891	23.82	11500	11700	11250	15350	8270	11810	11393.95	2.27	0	-59717	12836	12322	11486	10972	10136	12580	11230	94	3540	500	7790	10	1	18748658	2120	-18.63	4.00	12	1.49	-607.00	2831.00	12350	20230703	-8.42	4650	20221013	143.23	12350	-8.42	20230703	6420	76.17	20230103	12350	-8.42	20230703	4650	143.23	20221013	1.64	N	256940	500	93 억	425950	N	N	0	N	N
52	20230721	140950	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11330	-480	5	-4.06	2911720270	255361	21.73	11500	11700	11250	15350	8270	11810	11402.36	2.27	0	-51651	12836	12322	11486	10972	10136	12580	11230	94	3540	500	7790	10	1	18748658	2124	-18.67	4.00	12	1.36	-607.00	2831.00	12350	20230703	-8.26	4650	20221013	143.66	12350	-8.26	20230703	6420	76.48	20230103	12350	-8.26	20230703	4650	143.66	20221013	1.64	N	256940	500	93 억	425950	N	N	0	N	N
53	20230721	130953	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11380	-430	5	-3.64	2552943960	223666	19.03	11500	11700	11250	15350	8270	11810	11414.08	2.27	0	-38067	12836	12322	11486	10972	10136	12580	11230	94	3540	500	7790	10	1	18748658	2134	-18.75	4.02	12	1.19	-607.00	2831.00	12350	20230703	-7.85	4650	20221013	144.73	12350	-7.85	20230703	6420	77.26	20230103	12350	-7.85	20230703	4650	144.73	20221013	1.64	N	256940	500	93 억	425950	N	N	0	N	N
54	20230721	121006	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11340	-470	5	-3.98	2395450460	209816	17.85	11500	11700	11250	15350	8270	11810	11416.90	2.27	0	-32054	12836	12322	11486	10972	10136	12580	11230	94	3540	500	7790	10	1	18748658	2126	-18.68	4.01	12	1.12	-607.00	2831.00	12350	20230703	-8.18	4650	20221013	143.87	12350	-8.18	20230703	6420	76.64	20230103	12350	-8.18	20230703	4650	143.87	20221013	1.64	N	256940	500	93 억	425950	N	N	0	N	N
55	20230721	111001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11410	-400	5	-3.39	2122370170	185829	15.81	11500	11700	11250	15350	8270	11810	11421.08	2.27	0	-24342	12836	12322	11486	10972	10136	12580	11230	94	3540	500	7790	10	1	18748658	2139	-18.80	4.03	12	0.99	-607.00	2831.00	12350	20230703	-7.61	4650	20221013	145.38	12350	-7.61	20230703	6420	77.73	20230103	12350	-7.61	20230703	4650	145.38	20221013	1.64	N	256940	500	93 억	425950	N	N	0	N	N
56	20230721	101001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11390	-420	5	-3.56	1564527700	136606	11.62	11500	11700	11250	15350	8270	11810	11452.83	2.27	0	-20392	12836	12322	11486	10972	10136	12580	11230	94	3540	500	7790	10	1	18748658	2135	-18.76	4.02	12	0.73	-607.00	2831.00	12350	20230703	-7.77	4650	20221013	144.95	12350	-7.77	20230703	6420	77.41	20230103	12350	-7.77	20230703	4650	144.95	20221013	1.64	N	256940	500	93 억	425950	N	N	0	N	N
57	20230721	090958	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11460	-350	5	-2.96	746005580	65308	5.56	11500	11700	11250	15350	8270	11810	11422.85	2.27	0	1777	12836	12322	11486	10972	10136	12580	11230	94	3540	500	7790	10	1	18748658	2149	-18.88	4.05	12	0.35	-607.00	2831.00	12350	20230703	-7.21	4650	20221013	146.45	12350	-7.21	20230703	6420	78.50	20230103	12350	-7.21	20230703	4650	146.45	20221013	1.64	N	256940	500	93 억	425950	N	N	0	N	N
58	20230720	160949	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11810	950	2	8.75	13552160010	1170328	635.08	11140	12000	10650	14110	7610	10860	11579.73	1.25	0	204036	11126	10992	10786	10652	10446	10890	10550	94	3250	500	7160	10	1	18748658	2214	-19.46	4.17	12	6.24	-607.00	2831.00	12350	20230703	-4.37	4650	20221013	153.98	12350	-4.37	20230703	6420	83.96	20230103	12350	-4.37	20230703	4650	153.98	20221013	1.71	N	256940	500	93 억	234189	N	N	0	N	N
59	20230720	150949	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11850	990	2	9.12	13166450660	1137748	617.41	11140	12000	10650	14110	7610	10860	11572.38	1.25	0	199239	11126	10992	10786	10652	10446	10890	10550	94	3250	500	7160	10	1	18748658	2222	-19.52	4.19	12	6.07	-607.00	2831.00	12350	20230703	-4.05	4650	20221013	154.84	12350	-4.05	20230703	6420	84.58	20230103	12350	-4.05	20230703	4650	154.84	20221013	1.71	N	256940	500	93 억	234189	N	N	0	N	N
60	20230720	140948	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11890	1030	2	9.48	10969553930	954121	517.76	11140	11960	10650	14110	7610	10860	11497.03	1.25	0	130750	11126	10992	10786	10652	10446	10890	10550	94	3250	500	7160	10	1	18748658	2229	-19.59	4.20	12	5.09	-607.00	2831.00	12350	20230703	-3.72	4650	20221013	155.70	12350	-3.72	20230703	6420	85.20	20230103	12350	-3.72	20230703	4650	155.70	20221013	1.71	N	256940	500	93 억	234189	N	N	0	N	N
61	20230720	130949	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11880	1020	2	9.39	9245675520	809070	439.05	11140	11930	10650	14110	7610	10860	11427.53	1.25	0	103397	11126	10992	10786	10652	10446	10890	10550	94	3250	500	7160	10	1	18748658	2227	-19.57	4.20	12	4.32	-607.00	2831.00	12350	20230703	-3.81	4650	20221013	155.48	12350	-3.81	20230703	6420	85.05	20230103	12350	-3.81	20230703	4650	155.48	20221013	1.71	N	256940	500	93 억	234189	N	N	0	N	N
62	20230720	120957	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11630	770	2	7.09	7172886710	633199	343.61	11140	11780	10650	14110	7610	10860	11328.01	1.25	0	58641	11126	10992	10786	10652	10446	10890	10550	94	3250	500	7160	10	1	18748658	2180	-19.16	4.11	12	3.38	-607.00	2831.00	12350	20230703	-5.83	4650	20221013	150.11	12350	-5.83	20230703	6420	81.15	20230103	12350	-5.83	20230703	4650	150.11	20221013	1.71	N	256940	500	93 억	234189	N	N	0	N	N
63	20230720	110953	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11500	640	2	5.89	6299985000	558041	302.82	11140	11780	10650	14110	7610	10860	11289.47	1.25	0	41429	11126	10992	10786	10652	10446	10890	10550	94	3250	500	7160	10	1	18748658	2156	-18.95	4.06	12	2.98	-607.00	2831.00	12350	20230703	-6.88	4650	20221013	147.31	12350	-6.88	20230703	6420	79.13	20230103	12350	-6.88	20230703	4650	147.31	20221013	1.71	N	256940	500	93 억	234189	N	N	0	N	N
64	20230720	100942	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11110	250	2	2.30	3317845680	298027	161.73	11140	11380	10650	14110	7610	10860	11132.70	1.25	0	-32921	11126	10992	10786	10652	10446	10890	10550	94	3250	500	7160	10	1	18748658	2083	-18.30	3.92	12	1.59	-607.00	2831.00	12350	20230703	-10.04	4650	20221013	138.92	12350	-10.04	20230703	6420	73.05	20230103	12350	-10.04	20230703	4650	138.92	20221013	1.71	N	256940	500	93 억	234189	N	N	0	N	N
65	20230720	090944	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11330	470	2	4.33	1134674030	101182	54.91	11140	11340	11040	14110	7610	10860	11214.19	1.25	0	3583	11126	10992	10786	10652	10446	10890	10550	94	3250	500	7160	10	1	18748658	2124	-18.67	4.00	12	0.54	-607.00	2831.00	12350	20230703	-8.26	4650	20221013	143.66	12350	-8.26	20230703	6420	76.48	20230103	12350	-8.26	20230703	4650	143.66	20221013	1.71	N	256940	500	93 억	234189	N	N	0	N	N
66	20230719	161002	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10860	70	2	0.65	1937636510	180619	117.60	10920	10920	10580	14020	7560	10790	10727.41	1.12	0	19527	11056	10922	10746	10612	10436	10990	10680	94	3230	500	7120	10	1	18748658	2036	-17.89	3.84	12	0.96	-607.00	2831.00	12350	20230703	-12.06	4650	20221013	133.55	12350	-12.06	20230703	6420	69.16	20230103	12350	-12.06	20230703	4650	133.55	20221013	1.67	N	256940	500	93 억	209964	N	N	0	N	N
67	20230719	151001	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10820	30	2	0.28	1803394470	168231	109.53	10920	10920	10580	14020	7560	10790	10719.75	1.12	0	17644	11056	10922	10746	10612	10436	10990	10680	94	3230	500	7120	10	1	18748658	2029	-17.83	3.82	12	0.90	-607.00	2831.00	12350	20230703	-12.39	4650	20221013	132.69	12350	-12.39	20230703	6420	68.54	20230103	12350	-12.39	20230703	4650	132.69	20221013	1.67	N	256940	500	93 억	209964	N	N	0	N	N
68	20230719	141005	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10760	-30	5	-0.28	1478642820	137893	89.78	10920	10920	10580	14020	7560	10790	10723.12	1.12	0	5159	11056	10922	10746	10612	10436	10990	10680	94	3230	500	7120	10	1	18748658	2017	-17.73	3.80	12	0.74	-607.00	2831.00	12350	20230703	-12.87	4650	20221013	131.40	12350	-12.87	20230703	6420	67.60	20230103	12350	-12.87	20230703	4650	131.40	20221013	1.67	N	256940	500	93 억	209964	N	N	0	N	N
69	20230719	130950	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10780	-10	5	-0.09	1181376780	110158	71.72	10920	10920	10580	14020	7560	10790	10724.38	1.12	0	5416	11056	10922	10746	10612	10436	10990	10680	94	3230	500	7120	10	1	18748658	2021	-17.76	3.81	12	0.59	-607.00	2831.00	12350	20230703	-12.71	4650	20221013	131.83	12350	-12.71	20230703	6420	67.91	20230103	12350	-12.71	20230703	4650	131.83	20221013	1.67	N	256940	500	93 억	209964	N	N	0	N	N
70	20230719	121007	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10750	-40	5	-0.37	1022088400	95420	62.12	10920	10920	10580	14020	7560	10790	10711.47	1.12	0	-3990	11056	10922	10746	10612	10436	10990	10680	94	3230	500	7120	10	1	18748658	2015	-17.71	3.80	12	0.51	-607.00	2831.00	12350	20230703	-12.96	4650	20221013	131.18	12350	-12.96	20230703	6420	67.45	20230103	12350	-12.96	20230703	4650	131.18	20221013	1.67	N	256940	500	93 억	209964	N	N	0	N	N
71	20230719	111004	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10660	-130	5	-1.20	942549720	87989	57.29	10920	10920	10580	14020	7560	10790	10712.13	1.12	0	-5570	11056	10922	10746	10612	10436	10990	10680	94	3230	500	7120	10	1	18748658	1999	-17.56	3.77	12	0.47	-607.00	2831.00	12350	20230703	-13.68	4650	20221013	129.25	12350	-13.68	20230703	6420	66.04	20230103	12350	-13.68	20230703	4650	129.25	20221013	1.67	N	256940	500	93 억	209964	N	N	0	N	N
72	20230719	100956	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10760	-30	5	-0.28	793125410	74080	48.23	10920	10920	10580	14020	7560	10790	10706.34	1.12	0	-5330	11056	10922	10746	10612	10436	10990	10680	94	3230	500	7120	10	1	18748658	2017	-17.73	3.80	12	0.40	-607.00	2831.00	12350	20230703	-12.87	4650	20221013	131.40	12350	-12.87	20230703	6420	67.60	20230103	12350	-12.87	20230703	4650	131.40	20221013	1.67	N	256940	500	93 억	209964	N	N	0	N	N
73	20230719	090956	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10790	0	3	0.00	156653870	14474	9.42	10920	10920	10770	14020	7560	10790	10823.12	1.12	0	-971	11056	10922	10746	10612	10436	10990	10680	94	3230	500	7120	10	1	18748658	2023	-17.78	3.81	12	0.08	-607.00	2831.00	12350	20230703	-12.63	4650	20221013	132.04	12350	-12.63	20230703	6420	68.07	20230103	12350	-12.63	20230703	4650	132.04	20221013	1.67	N	256940	500	93 억	209964	N	N	0	N	N
74	20230718	160954	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10790	60	2	0.56	1646447710	152976	29.88	10690	10880	10570	13940	7520	10730	10762.76	1.01	0	16122	11623	11176	10803	10356	9983	10990	10170	94	3210	500	7080	10	1	18748658	2023	-17.78	3.81	12	0.82	-607.00	2831.00	12350	20230703	-12.63	4650	20221013	132.04	12350	-12.63	20230703	6420	68.07	20230103	12350	-12.63	20230703	4650	132.04	20221013	1.61	N	256940	500	93 억	190040	N	N	0	N	N
75	20230718	150953	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10800	70	2	0.65	1591285580	147855	28.88	10690	10880	10570	13940	7520	10730	10762.47	1.01	0	14340	11623	11176	10803	10356	9983	10990	10170	94	3210	500	7080	10	1	18748658	2025	-17.79	3.81	12	0.79	-607.00	2831.00	12350	20230703	-12.55	4650	20221013	132.26	12350	-12.55	20230703	6420	68.22	20230103	12350	-12.55	20230703	4650	132.26	20221013	1.61	N	256940	500	93 억	190040	N	N	0	N	N
76	20230718	140950	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10710	-20	5	-0.19	1199442120	111458	21.77	10690	10880	10570	13940	7520	10730	10761.38	1.01	0	19662	11623	11176	10803	10356	9983	10990	10170	94	3210	500	7080	10	1	18748658	2008	-17.64	3.78	12	0.59	-607.00	2831.00	12350	20230703	-13.28	4650	20221013	130.32	12350	-13.28	20230703	6420	66.82	20230103	12350	-13.28	20230703	4650	130.32	20221013	1.61	N	256940	500	93 억	190040	N	N	0	N	N
77	20230718	130950	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10820	90	2	0.84	1040006770	96612	18.87	10690	10880	10570	13940	7520	10730	10764.78	1.01	0	20167	11623	11176	10803	10356	9983	10990	10170	94	3210	500	7080	10	1	18748658	2029	-17.83	3.82	12	0.52	-607.00	2831.00	12350	20230703	-12.39	4650	20221013	132.69	12350	-12.39	20230703	6420	68.54	20230103	12350	-12.39	20230703	4650	132.69	20221013	1.61	N	256940	500	93 억	190040	N	N	0	N	N
78	20230718	121000	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10810	80	2	0.75	890168060	82763	16.16	10690	10880	10570	13940	7520	10730	10755.63	1.01	0	16513	11623	11176	10803	10356	9983	10990	10170	94	3210	500	7080	10	1	18748658	2027	-17.81	3.82	12	0.44	-607.00	2831.00	12350	20230703	-12.47	4650	20221013	132.47	12350	-12.47	20230703	6420	68.38	20230103	12350	-12.47	20230703	4650	132.47	20221013	1.61	N	256940	500	93 억	190040	N	N	0	N	N
79	20230718	110957	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10760	30	2	0.28	759706840	70657	13.80	10690	10880	10570	13940	7520	10730	10752.04	1.01	0	9842	11623	11176	10803	10356	9983	10990	10170	94	3210	500	7080	10	1	18748658	2017	-17.73	3.80	12	0.38	-607.00	2831.00	12350	20230703	-12.87	4650	20221013	131.40	12350	-12.87	20230703	6420	67.60	20230103	12350	-12.87	20230703	4650	131.40	20221013	1.61	N	256940	500	93 억	190040	N	N	0	N	N
80	20230718	100951	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10740	10	2	0.09	414526620	38601	7.54	10690	10830	10570	13940	7520	10730	10738.75	1.01	0	7813	11623	11176	10803	10356	9983	10990	10170	94	3210	500	7080	10	1	18748658	2014	-17.69	3.79	12	0.21	-607.00	2831.00	12350	20230703	-13.04	4650	20221013	130.97	12350	-13.04	20230703	6420	67.29	20230103	12350	-13.04	20230703	4650	130.97	20221013	1.61	N	256940	500	93 억	190040	N	N	0	N	N
81	20230718	090948	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10760	30	2	0.28	72770240	6827	1.33	10690	10770	10570	13940	7520	10730	10659.14	1.01	0	1611	11623	11176	10803	10356	9983	10990	10170	94	3210	500	7080	10	1	18748658	2017	-17.73	3.80	12	0.04	-607.00	2831.00	12350	20230703	-12.87	4650	20221013	131.40	12350	-12.87	20230703	6420	67.60	20230103	12350	-12.87	20230703	4650	131.40	20221013	1.61	N	256940	500	93 억	190040	N	N	0	N	N
82	20230717	160950	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10730	-120	5	-1.11	5483937180	510643	305.76	11250	11250	10430	14100	7600	10850	10739.28	1.52	0	-94271	11183	11016	10733	10566	10283	11100	10650	94	3250	500	7160	10	1	18748658	2012	-17.68	3.79	12	2.72	-607.00	2831.00	12350	20230703	-13.12	4650	20221013	130.75	12350	-13.12	20230703	6420	67.13	20230103	12350	-13.12	20230703	4650	130.75	20221013	1.70	N	256940	500	93 억	285754	N	N	0	N	N
83	20230717	150946	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10700	-150	5	-1.38	5266288020	490337	293.60	11250	11250	10430	14100	7600	10850	10740.14	1.52	0	-97788	11183	11016	10733	10566	10283	11100	10650	94	3250	500	7160	10	1	18748658	2006	-17.63	3.78	12	2.62	-607.00	2831.00	12350	20230703	-13.36	4650	20221013	130.11	12350	-13.36	20230703	6420	66.67	20230103	12350	-13.36	20230703	4650	130.11	20221013	1.70	N	256940	500	93 억	285754	N	N	0	N	N
84	20230717	140949	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10650	-200	5	-1.84	4984013100	463907	277.77	11250	11250	10430	14100	7600	10850	10743.56	1.52	0	-98944	11183	11016	10733	10566	10283	11100	10650	94	3250	500	7160	10	1	18748658	1997	-17.55	3.76	12	2.47	-607.00	2831.00	12350	20230703	-13.77	4650	20221013	129.03	12350	-13.77	20230703	6420	65.89	20230103	12350	-13.77	20230703	4650	129.03	20221013	1.70	N	256940	500	93 억	285754	N	N	0	N	N
85	20230717	130939	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10570	-280	5	-2.58	4666106040	434049	259.89	11250	11250	10430	14100	7600	10850	10750.18	1.52	0	-104442	11183	11016	10733	10566	10283	11100	10650	94	3250	500	7160	10	1	18748658	1982	-17.41	3.73	12	2.32	-607.00	2831.00	12350	20230703	-14.41	4650	20221013	127.31	12350	-14.41	20230703	6420	64.64	20230103	12350	-14.41	20230703	4650	127.31	20221013	1.70	N	256940	500	93 억	285754	N	N	0	N	N
86	20230717	120950	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10570	-280	5	-2.58	4335176520	402727	241.14	11250	11250	10430	14100	7600	10850	10764.55	1.52	0	-105622	11183	11016	10733	10566	10283	11100	10650	94	3250	500	7160	10	1	18748658	1982	-17.41	3.73	12	2.15	-607.00	2831.00	12350	20230703	-14.41	4650	20221013	127.31	12350	-14.41	20230703	6420	64.64	20230103	12350	-14.41	20230703	4650	127.31	20221013	1.70	N	256940	500	93 억	285754	N	N	0	N	N
87	20230717	110941	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10560	-290	5	-2.67	4154982590	385641	230.91	11250	11250	10430	14100	7600	10850	10774.22	1.52	0	-108381	11183	11016	10733	10566	10283	11100	10650	94	3250	500	7160	10	1	18748658	1980	-17.40	3.73	12	2.06	-607.00	2831.00	12350	20230703	-14.49	4650	20221013	127.10	12350	-14.49	20230703	6420	64.49	20230103	12350	-14.49	20230703	4650	127.10	20221013	1.70	N	256940	500	93 억	285754	N	N	0	N	N
88	20230717	100941	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10620	-230	5	-2.12	3832895650	355263	212.72	11250	11250	10430	14100	7600	10850	10788.90	1.52	0	-107684	11183	11016	10733	10566	10283	11100	10650	94	3250	500	7160	10	1	18748658	1991	-17.50	3.75	12	1.89	-607.00	2831.00	12350	20230703	-14.01	4650	20221013	128.39	12350	-14.01	20230703	6420	65.42	20230103	12350	-14.01	20230703	4650	128.39	20221013	1.70	N	256940	500	93 억	285754	N	N	0	N	N
89	20230717	090941	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10720	-130	5	-1.20	2044122520	185658	111.17	11250	11250	10580	14100	7600	10850	11010.15	1.52	0	-57616	11183	11016	10733	10566	10283	11100	10650	94	3250	500	7160	10	1	18748658	2010	-17.66	3.79	12	0.99	-607.00	2831.00	12350	20230703	-13.20	4650	20221013	130.54	12350	-13.20	20230703	6420	66.98	20230103	12350	-13.20	20230703	4650	130.54	20221013	1.70	N	256940	500	93 억	285754	N	N	0	N	N
90	20230714	160941	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10850	330	2	3.14	1795154130	166711	116.34	10500	10900	10450	13670	7370	10520	10767.74	1.41	0	21928	11053	10786	10603	10336	10153	10695	10245	94	3150	500	6940	10	1	18748658	2034	-17.87	3.83	12	0.89	-607.00	2831.00	12350	20230703	-12.15	4650	20221013	133.33	12350	-12.15	20230703	6420	69.00	20230103	12350	-12.15	20230703	4650	133.33	20221013	1.69	N	256940	500	93 억	263965	N	N	0	N	N
91	20230714	150943	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10750	230	2	2.19	1735167330	161168	112.48	10500	10900	10450	13670	7370	10520	10766.20	1.41	0	22747	11053	10786	10603	10336	10153	10695	10245	94	3150	500	6940	10	1	18748658	2015	-17.71	3.80	12	0.86	-607.00	2831.00	12350	20230703	-12.96	4650	20221013	131.18	12350	-12.96	20230703	6420	67.45	20230103	12350	-12.96	20230703	4650	131.18	20221013	1.69	N	256940	500	93 억	263965	N	N	0	N	N
92	20230714	140949	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10750	230	2	2.19	1555808450	144519	100.86	10500	10900	10450	13670	7370	10520	10765.42	1.41	0	20723	11053	10786	10603	10336	10153	10695	10245	94	3150	500	6940	10	1	18748658	2015	-17.71	3.80	12	0.77	-607.00	2831.00	12350	20230703	-12.96	4650	20221013	131.18	12350	-12.96	20230703	6420	67.45	20230103	12350	-12.96	20230703	4650	131.18	20221013	1.69	N	256940	500	93 억	263965	N	N	0	N	N
93	20230714	130936	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10860	340	2	3.23	1356851690	126160	88.04	10500	10880	10450	13670	7370	10520	10755.01	1.41	0	19004	11053	10786	10603	10336	10153	10695	10245	94	3150	500	6940	10	1	18748658	2036	-17.89	3.84	12	0.67	-607.00	2831.00	12350	20230703	-12.06	4650	20221013	133.55	12350	-12.06	20230703	6420	69.16	20230103	12350	-12.06	20230703	4650	133.55	20221013	1.69	N	256940	500	93 억	263965	N	N	0	N	N
94	20230714	120935	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10840	320	2	3.04	1079220580	100485	70.13	10500	10880	10450	13670	7370	10520	10740.12	1.41	0	10109	11053	10786	10603	10336	10153	10695	10245	94	3150	500	6940	10	1	18748658	2032	-17.86	3.83	12	0.54	-607.00	2831.00	12350	20230703	-12.23	4650	20221013	133.12	12350	-12.23	20230703	6420	68.85	20230103	12350	-12.23	20230703	4650	133.12	20221013	1.69	N	256940	500	93 억	263965	N	N	0	N	N
95	20230714	110947	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10820	300	2	2.85	707941030	66239	46.23	10500	10820	10450	13670	7370	10520	10687.68	1.41	0	19373	11053	10786	10603	10336	10153	10695	10245	94	3150	500	6940	10	1	18748658	2029	-17.83	3.82	12	0.35	-607.00	2831.00	12350	20230703	-12.39	4650	20221013	132.69	12350	-12.39	20230703	6420	68.54	20230103	12350	-12.39	20230703	4650	132.69	20221013	1.69	N	256940	500	93 억	263965	N	N	0	N	N
96	20230714	100948	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10750	230	2	2.19	392987870	36952	25.79	10500	10790	10450	13670	7370	10520	10635.09	1.41	0	10426	11053	10786	10603	10336	10153	10695	10245	94	3150	500	6940	10	1	18748658	2015	-17.71	3.80	12	0.20	-607.00	2831.00	12350	20230703	-12.96	4650	20221013	131.18	12350	-12.96	20230703	6420	67.45	20230103	12350	-12.96	20230703	4650	131.18	20221013	1.69	N	256940	500	93 억	263965	N	N	0	N	N
97	20230714	090942	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10600	80	2	0.76	27408780	2603	1.82	10500	10640	10450	13670	7370	10520	10529.69	1.41	0	-742	11053	10786	10603	10336	10153	10695	10245	94	3150	500	6940	10	1	18748658	1987	-17.46	3.74	12	0.01	-607.00	2831.00	12350	20230703	-14.17	4650	20221013	127.96	12350	-14.17	20230703	6420	65.11	20230103	12350	-14.17	20230703	4650	127.96	20221013	1.69	N	256940	500	93 억	263965	N	N	0	N	N
98	20230713	160938	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10520	30	2	0.29	1512826140	143006	117.38	10670	10870	10420	13630	7350	10490	10578.80	1.38	0	5459	10963	10726	10553	10316	10143	10640	10230	94	3140	500	6920	10	1	18748658	1972	-17.33	3.72	12	0.76	-607.00	2831.00	12350	20230703	-14.82	4650	20221013	126.24	12350	-14.82	20230703	6420	63.86	20230103	12350	-14.82	20230703	4650	126.24	20221013	1.69	N	256940	500	93 억	258228	N	N	0	N	N
99	20230713	150933	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10500	10	2	0.10	1492134600	141037	115.76	10670	10870	10420	13630	7350	10490	10579.74	1.38	0	5727	10963	10726	10553	10316	10143	10640	10230	94	3140	500	6920	10	1	18748658	1969	-17.30	3.71	12	0.75	-607.00	2831.00	12350	20230703	-14.98	4650	20221013	125.81	12350	-14.98	20230703	6420	63.55	20230103	12350	-14.98	20230703	4650	125.81	20221013	1.69	N	256940	500	93 억	258228	N	N	0	N	N
100	20230713	140932	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10560	70	2	0.67	1387756140	131092	107.60	10670	10870	10420	13630	7350	10490	10586.13	1.38	0	8714	10963	10726	10553	10316	10143	10640	10230	94	3140	500	6920	10	1	18748658	1980	-17.40	3.73	12	0.70	-607.00	2831.00	12350	20230703	-14.49	4650	20221013	127.10	12350	-14.49	20230703	6420	64.49	20230103	12350	-14.49	20230703	4650	127.10	20221013	1.69	N	256940	500	93 억	258228	N	N	0	N	N
101	20230713	130936	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10510	20	2	0.19	1313693500	124076	101.84	10670	10870	10420	13630	7350	10490	10587.81	1.38	0	9647	10963	10726	10553	10316	10143	10640	10230	94	3140	500	6920	10	1	18748658	1970	-17.31	3.71	12	0.66	-607.00	2831.00	12350	20230703	-14.90	4650	20221013	126.02	12350	-14.90	20230703	6420	63.71	20230103	12350	-14.90	20230703	4650	126.02	20221013	1.69	N	256940	500	93 억	258228	N	N	0	N	N
102	20230713	120932	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10630	140	2	1.33	1149550190	108597	89.13	10670	10870	10420	13630	7350	10490	10585.47	1.38	0	10331	10963	10726	10553	10316	10143	10640	10230	94	3140	500	6920	10	1	18748658	1993	-17.51	3.75	12	0.58	-607.00	2831.00	12350	20230703	-13.93	4650	20221013	128.60	12350	-13.93	20230703	6420	65.58	20230103	12350	-13.93	20230703	4650	128.60	20221013	1.69	N	256940	500	93 억	258228	N	N	0	N	N
103	20230713	110936	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10480	-10	5	-0.10	490158140	46609	38.26	10670	10700	10420	13630	7350	10490	10516.39	1.38	0	6589	10963	10726	10553	10316	10143	10640	10230	94	3140	500	6920	10	1	18748658	1965	-17.27	3.70	12	0.25	-607.00	2831.00	12350	20230703	-15.14	4650	20221013	125.38	12350	-15.14	20230703	6420	63.24	20230103	12350	-15.14	20230703	4650	125.38	20221013	1.69	N	256940	500	93 억	258228	N	N	0	N	N
104	20230713	100930	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10490	0	3	0.00	398740670	37870	31.08	10670	10700	10430	13630	7350	10490	10529.20	1.38	0	3663	10963	10726	10553	10316	10143	10640	10230	94	3140	500	6920	10	1	18748658	1967	-17.28	3.71	12	0.20	-607.00	2831.00	12350	20230703	-15.06	4650	20221013	125.59	12350	-15.06	20230703	6420	63.40	20230103	12350	-15.06	20230703	4650	125.59	20221013	1.69	N	256940	500	93 억	258228	N	N	0	N	N
105	20230713	090932	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10560	70	2	0.67	76445150	7272	5.97	10670	10670	10450	13630	7350	10490	10512.27	1.38	0	-682	10963	10726	10553	10316	10143	10640	10230	94	3140	500	6920	10	1	18748658	1980	-17.40	3.73	12	0.04	-607.00	2831.00	12350	20230703	-14.49	4650	20221013	127.10	12350	-14.49	20230703	6420	64.49	20230103	12350	-14.49	20230703	4650	127.10	20221013	1.69	N	256940	500	93 억	258228	N	N	0	N	N
106	20230712	160929	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10490	50	2	0.48	1286875140	121793	56.42	10600	10790	10380	13570	7310	10440	10566.09	1.43	0	-10640	11433	10936	10473	9976	9513	11185	10225	94	3130	500	6890	10	1	18748658	1967	-17.28	3.71	12	0.65	-607.00	2831.00	12350	20230703	-15.06	4650	20221013	125.59	12350	-15.06	20230703	6420	63.40	20230103	12350	-15.06	20230703	4650	125.59	20221013	1.79	N	256940	500	93 억	268851	N	N	0	N	N
107	20230712	150922	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10440	0	3	0.00	1228213060	116182	53.82	10600	10790	10380	13570	7310	10440	10571.46	1.43	0	-9596	11433	10936	10473	9976	9513	11185	10225	94	3130	500	6890	10	1	18748658	1957	-17.20	3.69	12	0.62	-607.00	2831.00	12350	20230703	-15.47	4650	20221013	124.52	12350	-15.47	20230703	6420	62.62	20230103	12350	-15.47	20230703	4650	124.52	20221013	1.79	N	256940	500	93 억	268851	N	N	0	N	N
108	20230712	140920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10450	10	2	0.10	1038344330	97947	45.37	10600	10790	10400	13570	7310	10440	10601.08	1.43	0	-12033	11433	10936	10473	9976	9513	11185	10225	94	3130	500	6890	10	1	18748658	1959	-17.22	3.69	12	0.52	-607.00	2831.00	12350	20230703	-15.38	4650	20221013	124.73	12350	-15.38	20230703	6420	62.77	20230103	12350	-15.38	20230703	4650	124.73	20221013	1.79	N	256940	500	93 억	268851	N	N	0	N	N
109	20230712	130920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10430	-10	5	-0.10	953310260	89806	41.60	10600	10790	10400	13570	7310	10440	10615.22	1.43	0	-9913	11433	10936	10473	9976	9513	11185	10225	94	3130	500	6890	10	1	18748658	1955	-17.18	3.68	12	0.48	-607.00	2831.00	12350	20230703	-15.55	4650	20221013	124.30	12350	-15.55	20230703	6420	62.46	20230103	12350	-15.55	20230703	4650	124.30	20221013	1.79	N	256940	500	93 억	268851	N	N	0	N	N
110	20230712	120925	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10510	70	2	0.67	871045040	81956	37.96	10600	10790	10490	13570	7310	10440	10628.20	1.43	0	-7844	11433	10936	10473	9976	9513	11185	10225	94	3130	500	6890	10	1	18748658	1970	-17.31	3.71	12	0.44	-607.00	2831.00	12350	20230703	-14.90	4650	20221013	126.02	12350	-14.90	20230703	6420	63.71	20230103	12350	-14.90	20230703	4650	126.02	20221013	1.79	N	256940	500	93 억	268851	N	N	0	N	N
111	20230712	110926	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10550	110	2	1.05	782783510	73586	34.09	10600	10790	10490	13570	7310	10440	10637.67	1.43	0	-5460	11433	10936	10473	9976	9513	11185	10225	94	3130	500	6890	10	1	18748658	1978	-17.38	3.73	12	0.39	-607.00	2831.00	12350	20230703	-14.57	4650	20221013	126.88	12350	-14.57	20230703	6420	64.33	20230103	12350	-14.57	20230703	4650	126.88	20221013	1.79	N	256940	500	93 억	268851	N	N	0	N	N
112	20230712	100926	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10640	200	2	1.92	657643140	61742	28.60	10600	10790	10490	13570	7310	10440	10651.47	1.43	0	-3088	11433	10936	10473	9976	9513	11185	10225	94	3130	500	6890	10	1	18748658	1995	-17.53	3.76	12	0.33	-607.00	2831.00	12350	20230703	-13.85	4650	20221013	128.82	12350	-13.85	20230703	6420	65.73	20230103	12350	-13.85	20230703	4650	128.82	20221013	1.79	N	256940	500	93 억	268851	N	N	0	N	N
113	20230712	090926	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10610	170	2	1.63	248743260	23449	10.86	10600	10770	10490	13570	7310	10440	10607.84	1.43	0	-1701	11433	10936	10473	9976	9513	11185	10225	94	3130	500	6890	10	1	18748658	1989	-17.48	3.75	12	0.13	-607.00	2831.00	12350	20230703	-14.09	4650	20221013	128.17	12350	-14.09	20230703	6420	65.26	20230103	12350	-14.09	20230703	4650	128.17	20221013	1.79	N	256940	500	93 억	268851	N	N	0	N	N
114	20230711	160913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10440	440	2	4.40	2241316070	215653	320.51	10010	10970	10010	13000	7000	10000	10393.13	1.32	0	24162	10473	10236	10113	9876	9753	10175	9815	94	3000	500	6600	10	1	18748658	1957	-17.20	3.69	12	1.15	-607.00	2831.00	12350	20230703	-15.47	4650	20221013	124.52	12350	-15.47	20230703	6420	62.62	20230103	12350	-15.47	20230703	4650	124.52	20221013	1.82	N	256940	500	93 억	246565	N	N	0	N	N
115	20230711	150910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10400	400	2	4.00	2209528670	212606	315.98	10010	10970	10010	13000	7000	10000	10392.60	1.32	0	24035	10473	10236	10113	9876	9753	10175	9815	94	3000	500	6600	10	1	18748658	1950	-17.13	3.67	12	1.13	-607.00	2831.00	12350	20230703	-15.79	4650	20221013	123.66	12350	-15.79	20230703	6420	61.99	20230103	12350	-15.79	20230703	4650	123.66	20221013	1.82	N	256940	500	93 억	246565	N	N	0	N	N
116	20230711	140904	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10380	380	2	3.80	2082615760	200405	297.85	10010	10970	10010	13000	7000	10000	10392.03	1.32	0	20256	10473	10236	10113	9876	9753	10175	9815	94	3000	500	6600	10	1	18748658	1946	-17.10	3.67	12	1.07	-607.00	2831.00	12350	20230703	-15.95	4650	20221013	123.23	12350	-15.95	20230703	6420	61.68	20230103	12350	-15.95	20230703	4650	123.23	20221013	1.82	N	256940	500	93 억	246565	N	N	0	N	N
117	20230711	130855	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10420	420	2	4.20	2045927390	196875	292.60	10010	10970	10010	13000	7000	10000	10392.01	1.32	0	18540	10473	10236	10113	9876	9753	10175	9815	94	3000	500	6600	10	1	18748658	1954	-17.17	3.68	12	1.05	-607.00	2831.00	12350	20230703	-15.63	4650	20221013	124.09	12350	-15.63	20230703	6420	62.31	20230103	12350	-15.63	20230703	4650	124.09	20221013	1.82	N	256940	500	93 억	246565	N	N	0	N	N
118	20230711	120915	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10440	440	2	4.40	1995081400	191985	285.34	10010	10970	10010	13000	7000	10000	10391.86	1.32	0	18855	10473	10236	10113	9876	9753	10175	9815	94	3000	500	6600	10	1	18748658	1957	-17.20	3.69	12	1.02	-607.00	2831.00	12350	20230703	-15.47	4650	20221013	124.52	12350	-15.47	20230703	6420	62.62	20230103	12350	-15.47	20230703	4650	124.52	20221013	1.82	N	256940	500	93 억	246565	N	N	0	N	N
119	20230711	110920	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10420	420	2	4.20	1885277580	181423	269.64	10010	10970	10010	13000	7000	10000	10391.61	1.32	0	19214	10473	10236	10113	9876	9753	10175	9815	94	3000	500	6600	10	1	18748658	1954	-17.17	3.68	12	0.97	-607.00	2831.00	12350	20230703	-15.63	4650	20221013	124.09	12350	-15.63	20230703	6420	62.31	20230103	12350	-15.63	20230703	4650	124.09	20221013	1.82	N	256940	500	93 억	246565	N	N	0	N	N
120	20230711	100917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10190	190	2	1.90	1331345890	127638	189.70	10010	10970	10010	13000	7000	10000	10430.64	1.32	0	14822	10473	10236	10113	9876	9753	10175	9815	94	3000	500	6600	10	1	18748658	1910	-16.79	3.60	12	0.68	-607.00	2831.00	12350	20230703	-17.49	4650	20221013	119.14	12350	-17.49	20230703	6420	58.72	20230103	12350	-17.49	20230703	4650	119.14	20221013	1.82	N	256940	500	93 억	246565	N	N	0	N	N
121	20230711	090914	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10130	130	2	1.30	91282190	8968	13.33	10010	10230	10010	13000	7000	10000	10178.66	1.32	0	619	10473	10236	10113	9876	9753	10175	9815	94	3000	500	6600	10	1	18748658	1899	-16.69	3.58	12	0.05	-607.00	2831.00	12350	20230703	-17.98	4650	20221013	117.85	12350	-17.98	20230703	6420	57.79	20230103	12350	-17.98	20230703	4650	117.85	20221013	1.82	N	256940	500	93 억	246565	N	N	0	N	N
122	20230710	160907	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10000	-180	5	-1.77	668713680	66184	77.88	10350	10350	9990	13230	7130	10180	10104.02	1.35	0	-6368	10700	10440	10230	9970	9760	10570	10100	94	3050	500	6710	10	1	18748658	1875	-16.47	3.53	12	0.35	-607.00	2831.00	12350	20230703	-19.03	4650	20221013	115.05	12350	-19.03	20230703	6420	55.76	20230103	12350	-19.03	20230703	4650	115.05	20221013	1.83	N	256940	500	93 억	252512	N	N	0	N	N
123	20230710	150909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10080	-100	5	-0.98	610260270	60346	71.01	10350	10350	9990	13230	7130	10180	10112.69	1.35	0	-4702	10700	10440	10230	9970	9760	10570	10100	94	3050	500	6710	10	1	18748658	1890	-16.61	3.56	12	0.32	-607.00	2831.00	12350	20230703	-18.38	4650	20221013	116.77	12350	-18.38	20230703	6420	57.01	20230103	12350	-18.38	20230703	4650	116.77	20221013	1.83	N	256940	500	93 억	252512	N	N	0	N	N
124	20230710	140900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10100	-80	5	-0.79	396534250	39036	45.94	10350	10350	10070	13230	7130	10180	10158.17	1.35	0	-1968	10700	10440	10230	9970	9760	10570	10100	94	3050	500	6710	10	1	18748658	1894	-16.64	3.57	12	0.21	-607.00	2831.00	12350	20230703	-18.22	4650	20221013	117.20	12350	-18.22	20230703	6420	57.32	20230103	12350	-18.22	20230703	4650	117.20	20221013	1.83	N	256940	500	93 억	252512	N	N	0	N	N
125	20230710	130849	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10150	-30	5	-0.29	322472850	31711	37.32	10350	10350	10070	13230	7130	10180	10169.12	1.35	0	-885	10700	10440	10230	9970	9760	10570	10100	94	3050	500	6710	10	1	18748658	1903	-16.72	3.59	12	0.17	-607.00	2831.00	12350	20230703	-17.81	4650	20221013	118.28	12350	-17.81	20230703	6420	58.10	20230103	12350	-17.81	20230703	4650	118.28	20221013	1.83	N	256940	500	93 억	252512	N	N	0	N	N
126	20230710	120913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10150	-30	5	-0.29	295688590	29075	34.21	10350	10350	10070	13230	7130	10180	10169.86	1.35	0	461	10700	10440	10230	9970	9760	10570	10100	94	3050	500	6710	10	1	18748658	1903	-16.72	3.59	12	0.16	-607.00	2831.00	12350	20230703	-17.81	4650	20221013	118.28	12350	-17.81	20230703	6420	58.10	20230103	12350	-17.81	20230703	4650	118.28	20221013	1.83	N	256940	500	93 억	252512	N	N	0	N	N
127	20230710	110910	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10150	-30	5	-0.29	281640110	27691	32.59	10350	10350	10070	13230	7130	10180	10170.82	1.35	0	533	10700	10440	10230	9970	9760	10570	10100	94	3050	500	6710	10	1	18748658	1903	-16.72	3.59	12	0.15	-607.00	2831.00	12350	20230703	-17.81	4650	20221013	118.28	12350	-17.81	20230703	6420	58.10	20230103	12350	-17.81	20230703	4650	118.28	20221013	1.83	N	256940	500	93 억	252512	N	N	0	N	N
128	20230710	100912	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10320	140	2	1.38	249872050	24572	28.92	10350	10350	10070	13230	7130	10180	10168.97	1.35	0	2364	10700	10440	10230	9970	9760	10570	10100	94	3050	500	6710	10	1	18748658	1935	-17.00	3.65	12	0.13	-607.00	2831.00	12350	20230703	-16.44	4650	20221013	121.94	12350	-16.44	20230703	6420	60.75	20230103	12350	-16.44	20230703	4650	121.94	20221013	1.83	N	256940	500	93 억	252512	N	N	0	N	N
129	20230710	090903	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10190	10	2	0.10	34091420	3340	3.93	10350	10350	10110	13230	7130	10180	10207.01	1.35	0	-2919	10700	10440	10230	9970	9760	10570	10100	94	3050	500	6710	10	1	18748658	1910	-16.79	3.60	12	0.02	-607.00	2831.00	12350	20230703	-17.49	4650	20221013	119.14	12350	-17.49	20230703	6420	58.72	20230103	12350	-17.49	20230703	4650	119.14	20221013	1.83	N	256940	500	93 억	252512	N	N	0	N	N
130	20230707	160901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10180	-100	5	-0.97	867010000	84544	119.77	10020	10490	10020	13360	7200	10280	10255.15	1.44	0	-17715	10760	10520	10370	10130	9980	10445	10055	94	3080	500	6780	10	1	18748658	1909	-16.77	3.60	12	0.45	-607.00	2831.00	12350	20230703	-17.57	4650	20221013	118.92	12350	-17.57	20230703	6420	58.57	20230103	12350	-17.57	20230703	4650	118.92	20221013	1.82	N	256940	500	93 억	270226	N	N	0	N	N
131	20230707	150900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10180	-100	5	-0.97	820545200	79966	113.29	10020	10490	10020	13360	7200	10280	10261.18	1.44	0	-16888	10760	10520	10370	10130	9980	10445	10055	94	3080	500	6780	10	1	18748658	1909	-16.77	3.60	12	0.43	-607.00	2831.00	12350	20230703	-17.57	4650	20221013	118.92	12350	-17.57	20230703	6420	58.57	20230103	12350	-17.57	20230703	4650	118.92	20221013	1.82	N	256940	500	93 억	270226	N	N	0	N	N
132	20230707	140917	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10250	-30	5	-0.29	751572960	73179	103.67	10020	10490	10020	13360	7200	10280	10270.34	1.44	0	-15482	10760	10520	10370	10130	9980	10445	10055	94	3080	500	6780	10	1	18748658	1922	-16.89	3.62	12	0.39	-607.00	2831.00	12350	20230703	-17.00	4650	20221013	120.43	12350	-17.00	20230703	6420	59.66	20230103	12350	-17.00	20230703	4650	120.43	20221013	1.82	N	256940	500	93 억	270226	N	N	0	N	N
133	20230707	130905	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10190	-90	5	-0.88	714463720	69534	98.51	10020	10490	10020	13360	7200	10280	10275.03	1.44	0	-14327	10760	10520	10370	10130	9980	10445	10055	94	3080	500	6780	10	1	18748658	1910	-16.79	3.60	12	0.37	-607.00	2831.00	12350	20230703	-17.49	4650	20221013	119.14	12350	-17.49	20230703	6420	58.72	20230103	12350	-17.49	20230703	4650	119.14	20221013	1.82	N	256940	500	93 억	270226	N	N	0	N	N
134	20230707	120909	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10300	20	2	0.19	689541080	67097	95.05	10020	10490	10020	13360	7200	10280	10276.78	1.44	0	-13267	10760	10520	10370	10130	9980	10445	10055	94	3080	500	6780	10	1	18748658	1931	-16.97	3.64	12	0.36	-607.00	2831.00	12350	20230703	-16.60	4650	20221013	121.51	12350	-16.60	20230703	6420	60.44	20230103	12350	-16.60	20230703	4650	121.51	20221013	1.82	N	256940	500	93 억	270226	N	N	0	N	N
135	20230707	110913	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10150	-130	5	-1.26	632706480	61517	87.15	10020	10490	10020	13360	7200	10280	10285.07	1.44	0	-10509	10760	10520	10370	10130	9980	10445	10055	94	3080	500	6780	10	1	18748658	1903	-16.72	3.59	12	0.33	-607.00	2831.00	12350	20230703	-17.81	4650	20221013	118.28	12350	-17.81	20230703	6420	58.10	20230103	12350	-17.81	20230703	4650	118.28	20221013	1.82	N	256940	500	93 억	270226	N	N	0	N	N
136	20230707	100900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10290	10	2	0.10	560057050	54388	77.05	10020	10490	10020	13360	7200	10280	10297.44	1.44	0	-8984	10760	10520	10370	10130	9980	10445	10055	94	3080	500	6780	10	1	18748658	1929	-16.95	3.63	12	0.29	-607.00	2831.00	12350	20230703	-16.68	4650	20221013	121.29	12350	-16.68	20230703	6420	60.28	20230103	12350	-16.68	20230703	4650	121.29	20221013	1.82	N	256940	500	93 억	270226	N	N	0	N	N
137	20230707	090902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10280	0	3	0.00	98908750	9775	13.85	10020	10300	10020	13360	7200	10280	10118.54	1.44	0	3449	10760	10520	10370	10130	9980	10445	10055	94	3080	500	6780	10	1	18748658	1927	-16.94	3.63	12	0.05	-607.00	2831.00	12350	20230703	-16.76	4650	20221013	121.08	12350	-16.76	20230703	6420	60.12	20230103	12350	-16.76	20230703	4650	121.08	20221013	1.82	N	256940	500	93 억	270226	N	N	0	N	N
138	20230706	160901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10280	-290	5	-2.74	727168720	70393	83.93	10570	10610	10220	13740	7400	10570	10330.23	1.54	0	-18183	10930	10750	10660	10480	10390	10705	10435	94	3170	500	6970	10	1	18748658	1927	-16.94	3.63	12	0.38	-607.00	2831.00	12350	20230703	-16.76	4650	20221013	121.08	12350	-16.76	20230703	6420	60.12	20230103	12350	-16.76	20230703	4650	121.08	20221013	1.74	N	256940	500	93 억	288386	N	N	0	N	N
139	20230706	150901	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10240	-330	5	-3.12	677676800	65565	78.18	10570	10610	10220	13740	7400	10570	10335.95	1.54	0	-16446	10930	10750	10660	10480	10390	10705	10435	94	3170	500	6970	10	1	18748658	1920	-16.87	3.62	12	0.35	-607.00	2831.00	12350	20230703	-17.09	4650	20221013	120.22	12350	-17.09	20230703	6420	59.50	20230103	12350	-17.09	20230703	4650	120.22	20221013	1.74	N	256940	500	93 억	288386	N	N	0	N	N
140	20230706	140902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10370	-200	5	-1.89	647047560	62578	74.61	10570	10610	10220	13740	7400	10570	10339.86	1.54	0	-15888	10930	10750	10660	10480	10390	10705	10435	94	3170	500	6970	10	1	18748658	1944	-17.08	3.66	12	0.33	-607.00	2831.00	12350	20230703	-16.03	4650	20221013	123.01	12350	-16.03	20230703	6420	61.53	20230103	12350	-16.03	20230703	4650	123.01	20221013	1.74	N	256940	500	93 억	288386	N	N	0	N	N
141	20230706	130900	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10290	-280	5	-2.65	557148760	53814	64.17	10570	10610	10250	13740	7400	10570	10353.23	1.54	0	-16350	10930	10750	10660	10480	10390	10705	10435	94	3170	500	6970	10	1	18748658	1929	-16.95	3.63	12	0.29	-607.00	2831.00	12350	20230703	-16.68	4650	20221013	121.29	12350	-16.68	20230703	6420	60.28	20230103	12350	-16.68	20230703	4650	121.29	20221013	1.74	N	256940	500	93 억	288386	N	N	0	N	N
142	20230706	120842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10400	-170	5	-1.61	290557160	28048	33.44	10570	10610	10250	13740	7400	10570	10359.28	1.54	0	-1978	10930	10750	10660	10480	10390	10705	10435	94	3170	500	6970	10	1	18748658	1950	-17.13	3.67	12	0.15	-607.00	2831.00	12350	20230703	-15.79	4650	20221013	123.66	12350	-15.79	20230703	6420	61.99	20230103	12350	-15.79	20230703	4650	123.66	20221013	1.74	N	256940	500	93 억	288386	N	N	0	N	N
143	20230706	110907	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10400	-170	5	-1.61	252446820	24389	29.08	10570	10610	10250	13740	7400	10570	10350.85	1.54	0	-1303	10930	10750	10660	10480	10390	10705	10435	94	3170	500	6970	10	1	18748658	1950	-17.13	3.67	12	0.13	-607.00	2831.00	12350	20230703	-15.79	4650	20221013	123.66	12350	-15.79	20230703	6420	61.99	20230103	12350	-15.79	20230703	4650	123.66	20221013	1.74	N	256940	500	93 억	288386	N	N	0	N	N
144	20230706	100902	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10380	-190	5	-1.80	222044910	21459	25.59	10570	10610	10250	13740	7400	10570	10347.40	1.54	0	-905	10930	10750	10660	10480	10390	10705	10435	94	3170	500	6970	10	1	18748658	1946	-17.10	3.67	12	0.11	-607.00	2831.00	12350	20230703	-15.95	4650	20221013	123.23	12350	-15.95	20230703	6420	61.68	20230103	12350	-15.95	20230703	4650	123.23	20221013	1.74	N	256940	500	93 억	288386	N	N	0	N	N
145	20230706	090859	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10340	-230	5	-2.18	126076520	12228	14.58	10570	10610	10250	13740	7400	10570	10310.48	1.54	0	1687	10930	10750	10660	10480	10390	10705	10435	94	3170	500	6970	10	1	18748658	1939	-17.03	3.65	12	0.07	-607.00	2831.00	12350	20230703	-16.28	4650	20221013	122.37	12350	-16.28	20230703	6420	61.06	20230103	12350	-16.28	20230703	4650	122.37	20221013	1.74	N	256940	500	93 억	288386	N	N	0	N	N
146	20230705	160857	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10570	-250	5	-2.31	886931020	83201	25.04	10710	10840	10570	14060	7580	10820	10660.03	1.59	0	-10551	11606	11212	11016	10622	10426	11115	10525	94	3240	500	7140	10	1	18748658	1982	-17.41	3.73	12	0.44	-607.00	2831.00	12350	20230703	-14.41	4650	20221013	127.31	12350	-14.41	20230703	6420	64.64	20230103	12350	-14.41	20230703	4650	127.31	20221013	1.94	N	256940	500	93 억	298263	N	N	0	N	N
147	20230705	150852	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10600	-220	5	-2.03	826912860	77528	23.34	10710	10840	10590	14060	7580	10820	10665.89	1.59	0	-7689	11606	11212	11016	10622	10426	11115	10525	94	3240	500	7140	10	1	18748658	1987	-17.46	3.74	12	0.41	-607.00	2831.00	12350	20230703	-14.17	4650	20221013	127.96	12350	-14.17	20230703	6420	65.11	20230103	12350	-14.17	20230703	4650	127.96	20221013	1.94	N	256940	500	93 억	298263	N	N	0	N	N
148	20230705	140843	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10630	-190	5	-1.76	756019120	70844	21.32	10710	10840	10600	14060	7580	10820	10671.50	1.59	0	-6023	11606	11212	11016	10622	10426	11115	10525	94	3240	500	7140	10	1	18748658	1993	-17.51	3.75	12	0.38	-607.00	2831.00	12350	20230703	-13.93	4650	20221013	128.60	12350	-13.93	20230703	6420	65.58	20230103	12350	-13.93	20230703	4650	128.60	20221013	1.94	N	256940	500	93 억	298263	N	N	0	N	N
149	20230705	130846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10700	-120	5	-1.11	673404900	63080	18.99	10710	10840	10600	14060	7580	10820	10675.30	1.59	0	-950	11606	11212	11016	10622	10426	11115	10525	94	3240	500	7140	10	1	18748658	2006	-17.63	3.78	12	0.34	-607.00	2831.00	12350	20230703	-13.36	4650	20221013	130.11	12350	-13.36	20230703	6420	66.67	20230103	12350	-13.36	20230703	4650	130.11	20221013	1.94	N	256940	500	93 억	298263	N	N	0	N	N
150	20230705	120845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10680	-140	5	-1.29	583001410	54623	16.44	10710	10840	10600	14060	7580	10820	10673.05	1.59	0	243	11606	11212	11016	10622	10426	11115	10525	94	3240	500	7140	10	1	18748658	2002	-17.59	3.77	12	0.29	-607.00	2831.00	12350	20230703	-13.52	4650	20221013	129.68	12350	-13.52	20230703	6420	66.36	20230103	12350	-13.52	20230703	4650	129.68	20221013	1.94	N	256940	500	93 억	298263	N	N	0	N	N
151	20230705	110854	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10660	-160	5	-1.48	523124800	48994	14.75	10710	10840	10600	14060	7580	10820	10677.18	1.59	0	3560	11606	11212	11016	10622	10426	11115	10525	94	3240	500	7140	10	1	18748658	1999	-17.56	3.77	12	0.26	-607.00	2831.00	12350	20230703	-13.68	4650	20221013	129.25	12350	-13.68	20230703	6420	66.04	20230103	12350	-13.68	20230703	4650	129.25	20221013	1.94	N	256940	500	93 억	298263	N	N	0	N	N
152	20230705	100846	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10720	-100	5	-0.92	373834450	35007	10.54	10710	10840	10600	14060	7580	10820	10678.65	1.59	0	2956	11606	11212	11016	10622	10426	11115	10525	94	3240	500	7140	10	1	18748658	2010	-17.66	3.79	12	0.19	-607.00	2831.00	12350	20230703	-13.20	4650	20221013	130.54	12350	-13.20	20230703	6420	66.98	20230103	12350	-13.20	20230703	4650	130.54	20221013	1.94	N	256940	500	93 억	298263	N	N	0	N	N
153	20230705	090845	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10670	-150	5	-1.39	116765620	10914	3.29	10710	10840	10600	14060	7580	10820	10698.14	1.59	0	81	11606	11212	11016	10622	10426	11115	10525	94	3240	500	7140	10	1	18748658	2000	-17.58	3.77	12	0.06	-607.00	2831.00	12350	20230703	-13.60	4650	20221013	129.46	12350	-13.60	20230703	6420	66.20	20230103	12350	-13.60	20230703	4650	129.46	20221013	1.94	N	256940	500	93 억	298263	N	N	0	N	N
154	20230704	160842	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10820	-130	5	-1.19	3687684790	331224	35.14	11350	11410	10820	14230	7670	10950	11133.80	1.83	0	-43327	13263	12106	11193	10036	9123	12685	10615	94	3280	500	7220	10	1	18748658	2029	-17.83	3.82	12	1.77	-607.00	2831.00	12350	20230703	-12.39	4650	20221013	132.69	12350	-12.39	20230703	6420	68.54	20230103	12350	-12.39	20230703	4650	132.69	20221013	1.95	N	256940	500	93 억	342285	N	N	0	N	N
155	20230704	150832	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10850	-100	5	-0.91	3603979640	323508	34.32	11350	11410	10830	14230	7670	10950	11140.31	1.83	0	-42730	13263	12106	11193	10036	9123	12685	10615	94	3280	500	7220	10	1	18748658	2034	-17.87	3.83	12	1.73	-607.00	2831.00	12350	20230703	-12.15	4650	20221013	133.33	12350	-12.15	20230703	6420	69.00	20230103	12350	-12.15	20230703	4650	133.33	20221013	1.95	N	256940	500	93 억	342285	N	N	0	N	N
156	20230704	140837	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10920	-30	5	-0.27	3402290160	304955	32.35	11350	11410	10870	14230	7670	10950	11156.70	1.83	0	-37605	13263	12106	11193	10036	9123	12685	10615	94	3280	500	7220	10	1	18748658	2047	-17.99	3.86	12	1.63	-607.00	2831.00	12350	20230703	-11.58	4650	20221013	134.84	12350	-11.58	20230703	6420	70.09	20230103	12350	-11.58	20230703	4650	134.84	20221013	1.95	N	256940	500	93 억	342285	N	N	0	N	N
157	20230704	130826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10910	-40	5	-0.37	3365468160	301584	32.00	11350	11410	10870	14230	7670	10950	11159.31	1.83	0	-36508	13263	12106	11193	10036	9123	12685	10615	94	3280	500	7220	10	1	18748658	2045	-17.97	3.85	12	1.61	-607.00	2831.00	12350	20230703	-11.66	4650	20221013	134.62	12350	-11.66	20230703	6420	69.94	20230103	12350	-11.66	20230703	4650	134.62	20221013	1.95	N	256940	500	93 억	342285	N	N	0	N	N
158	20230704	120836	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10950	0	3	0.00	3138197520	280866	29.80	11350	11410	10910	14230	7670	10950	11173.29	1.83	0	-29689	13263	12106	11193	10036	9123	12685	10615	94	3280	500	7220	10	1	18748658	2053	-18.04	3.87	12	1.50	-607.00	2831.00	12350	20230703	-11.34	4650	20221013	135.48	12350	-11.34	20230703	6420	70.56	20230103	12350	-11.34	20230703	4650	135.48	20221013	1.95	N	256940	500	93 억	342285	N	N	0	N	N
159	20230704	110830	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10970	20	2	0.18	2994078540	267750	28.41	11350	11410	10910	14230	7670	10950	11182.37	1.83	0	-28047	13263	12106	11193	10036	9123	12685	10615	94	3280	500	7220	10	1	18748658	2057	-18.07	3.87	12	1.43	-607.00	2831.00	12350	20230703	-11.17	4650	20221013	135.91	12350	-11.17	20230703	6420	70.87	20230103	12350	-11.17	20230703	4650	135.91	20221013	1.95	N	256940	500	93 억	342285	N	N	0	N	N
160	20230704	100826	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11100	150	2	1.37	2436534360	217074	23.03	11350	11410	11080	14230	7670	10950	11224.44	1.83	0	-6874	13263	12106	11193	10036	9123	12685	10615	94	3280	500	7220	10	1	18748658	2081	-18.29	3.92	12	1.16	-607.00	2831.00	12350	20230703	-10.12	4650	20221013	138.71	12350	-10.12	20230703	6420	72.90	20230103	12350	-10.12	20230703	4650	138.71	20221013	1.95	N	256940	500	93 억	342285	N	N	0	N	N
161	20230704	090825	57	100.00	KOSDAQ		반도체	N	N	N	N	N	11360	410	2	3.74	1281143080	113632	12.06	11350	11410	11110	14230	7670	10950	11274.49	1.83	0	-1652	13263	12106	11193	10036	9123	12685	10615	94	3280	500	7220	10	1	18748658	2130	-18.71	4.01	12	0.61	-607.00	2831.00	12350	20230703	-8.02	4650	20221013	144.30	12350	-8.02	20230703	6420	76.95	20230103	12350	-8.02	20230703	4650	144.30	20221013	1.95	N	256940	500	93 억	342285	N	N	0	N	N
162	20230703	160818	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10950	580	2	5.59	10499897240	937210	1657.49	10280	12350	10280	13480	7260	10370	11203.37	1.73	0	15144	10623	10496	10253	10126	9883	10560	10190	94	3110	500	6840	10	1	18748658	2053	-18.04	3.87	12	5.00	-607.00	2831.00	12350	20230703	-11.34	4650	20221013	135.48	12350	-11.34	20230703	6420	70.56	20230103	12350	-11.34	20230703	4650	135.48	20221013	1.91	N	256940	500	93 억	324667	N	N	0	N	N
163	20230703	150826	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10970	600	2	5.79	10391255380	927291	1639.95	10280	12350	10280	13480	7260	10370	11206.03	1.73	0	18357	10623	10496	10253	10126	9883	10560	10190	94	3110	500	6840	10	1	18748658	2057	-18.07	3.87	12	4.95	-607.00	2831.00	12350	20230703	-11.17	4650	20221013	135.91	12350	-11.17	20230703	6420	70.87	20230103	12350	-11.17	20230703	4650	135.91	20221013	1.91	N	256940	500	93 억	324667	N	N	0	N	N
164	20230703	140824	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10860	490	2	4.73	10016563870	892978	1579.26	10280	12350	10280	13480	7260	10370	11217.03	1.73	0	15249	10623	10496	10253	10126	9883	10560	10190	94	3110	500	6840	10	1	18748658	2036	-17.89	3.84	12	4.76	-607.00	2831.00	12350	20230703	-12.06	4650	20221013	133.55	12350	-12.06	20230703	6420	69.16	20230103	12350	-12.06	20230703	4650	133.55	20221013	1.91	N	256940	500	93 억	324667	N	N	0	N	N
165	20230703	130819	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11030	660	2	6.36	9737466010	867327	1533.90	10280	12350	10280	13480	7260	10370	11226.98	1.73	0	13100	10623	10496	10253	10126	9883	10560	10190	94	3110	500	6840	10	1	18748658	2068	-18.17	3.90	12	4.63	-607.00	2831.00	12350	20230703	-10.69	4650	20221013	137.20	12350	-10.69	20230703	6420	71.81	20230103	12350	-10.69	20230703	4650	137.20	20221013	1.91	N	256940	500	93 억	324667	N	N	0	N	N
166	20230703	120827	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	11040	670	2	6.46	9041622350	804120	1422.11	10280	12350	10280	13480	7260	10370	11244.12	1.73	0	1264	10623	10496	10253	10126	9883	10560	10190	94	3110	500	6840	10	1	18748658	2070	-18.19	3.90	12	4.29	-607.00	2831.00	12350	20230703	-10.61	4650	20221013	137.42	12350	-10.61	20230703	6420	71.96	20230103	12350	-10.61	20230703	4650	137.42	20221013	1.91	N	256940	500	93 억	324667	N	N	0	N	N
167	20230703	110820	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N	N	10850	480	2	4.63	8331352950	739372	1307.60	10280	12350	10280	13480	7260	10370	11268.15	1.73	0	-25283	10623	10496	10253	10126	9883	10560	10190	94	3110	500	6840	10	1	18748658	2034	-17.87	3.83	12	3.94	-607.00	2831.00	12350	20230703	-12.15	4650	20221013	133.33	12350	-12.15	20230703	6420	69.00	20230103	12350	-12.15	20230703	4650	133.33	20221013	1.91	N	256940	500	93 억	324667	N	N	0	N	N
168	20230703	100807	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10570	200	2	1.93	508666090	48014	84.91	10280	10730	10280	13480	7260	10370	10594.12	1.73	0	6962	10623	10496	10253	10126	9883	10560	10190	94	3110	500	6840	10	1	18748658	1982	-17.41	3.73	12	0.26	-607.00	2831.00	12340	20230613	-14.34	4650	20221013	127.31	12340	-14.34	20230613	6420	64.64	20230103	12340	-14.34	20230613	4650	127.31	20221013	1.91	N	256940	500	93 억	324667	N	N	0	N	N
169	20230703	090817	57	100.00	KOSDAQ		반도체	N	N	N	N	N	10600	230	2	2.22	167531800	15919	28.15	10280	10680	10280	13480	7260	10370	10524.02	1.73	0	3120	10623	10496	10253	10126	9883	10560	10190	94	3110	500	6840	10	1	18748658	1987	-17.46	3.74	12	0.08	-607.00	2831.00	12340	20230613	-14.10	4650	20221013	127.96	12340	-14.10	20230613	6420	65.11	20230103	12340	-14.10	20230613	4650	127.96	20221013	1.91	N	256940	500	93 억	324667	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History