KissMeData/064290/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44800,-1550,5,-3.34,11720102200,257004,46.86,46000,47700,44600,60200,32450,46350,45603.59,0.00,0,-8081,50583,48466,46333,44216,42083,47400,43150,64,13875,500,33370,50,1,12779962,5725,34.89,8.09,12,2.01,1284.00,5539.00,48450,20230728,-7.53,12650,20221104,254.15,48450,-7.53,20230728,13400,234.33,20230103,48450,-7.53,20230728,12650,254.15,20221104,3.59,N,064290,500,63 억,,0,N,N,1,N,00,N
20230731,150559,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45200,-1150,5,-2.48,11289073900,247399,45.11,46000,47700,44600,60200,32450,46350,45630.75,0.00,0,-9065,50583,48466,46333,44216,42083,47400,43150,64,13875,500,33370,50,1,12779962,5777,35.20,8.16,12,1.94,1284.00,5539.00,48450,20230728,-6.71,12650,20221104,257.31,48450,-6.71,20230728,13400,237.31,20230103,48450,-6.71,20230728,12650,257.31,20221104,3.59,N,064290,500,63 억,,0,N,N,0,N,00,N
20230731,140601,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44700,-1650,5,-3.56,10170643800,222564,40.58,46000,47700,44600,60200,32450,46350,45697.32,0.00,0,-19002,50583,48466,46333,44216,42083,47400,43150,64,13875,500,33370,50,1,12779962,5713,34.81,8.07,12,1.74,1284.00,5539.00,48450,20230728,-7.74,12650,20221104,253.36,48450,-7.74,20230728,13400,233.58,20230103,48450,-7.74,20230728,12650,253.36,20221104,3.59,N,064290,500,63 억,,0,N,N,0,N,00,N
20230731,130600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45100,-1250,5,-2.70,8962804750,195659,35.67,46000,47700,44700,60200,32450,46350,45808.02,0.00,0,-16188,50583,48466,46333,44216,42083,47400,43150,64,13875,500,33370,50,1,12779962,5764,35.12,8.14,12,1.53,1284.00,5539.00,48450,20230728,-6.91,12650,20221104,256.52,48450,-6.91,20230728,13400,236.57,20230103,48450,-6.91,20230728,12650,256.52,20221104,3.59,N,064290,500,63 억,,0,N,N,0,N,00,N
20230731,120607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45000,-1350,5,-2.91,8343628750,181908,33.17,46000,47700,44700,60200,32450,46350,45867.03,0.00,0,-13253,50583,48466,46333,44216,42083,47400,43150,64,13875,500,33370,50,1,12779962,5751,35.05,8.12,12,1.42,1284.00,5539.00,48450,20230728,-7.12,12650,20221104,255.73,48450,-7.12,20230728,13400,235.82,20230103,48450,-7.12,20230728,12650,255.73,20221104,3.59,N,064290,500,63 억,,0,N,N,0,N,00,N
20230731,110609,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45300,-1050,5,-2.27,7005957000,152351,27.78,46000,47700,44700,60200,32450,46350,45985.39,0.00,0,-13246,50583,48466,46333,44216,42083,47400,43150,64,13875,500,33370,50,1,12779962,5789,35.28,8.18,12,1.19,1284.00,5539.00,48450,20230728,-6.50,12650,20221104,258.10,48450,-6.50,20230728,13400,238.06,20230103,48450,-6.50,20230728,12650,258.10,20221104,3.59,N,064290,500,63 억,,0,N,N,0,N,00,N
20230731,100607,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45900,-450,5,-0.97,5514691650,119658,21.82,46000,47700,44700,60200,32450,46350,46086.89,0.00,0,-6800,50583,48466,46333,44216,42083,47400,43150,64,13875,500,33370,50,1,12779962,5866,35.75,8.29,12,0.94,1284.00,5539.00,48450,20230728,-5.26,12650,20221104,262.85,48450,-5.26,20230728,13400,242.54,20230103,48450,-5.26,20230728,12650,262.85,20221104,3.59,N,064290,500,63 억,,0,N,N,0,N,00,N
20230731,090558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45900,-450,5,-0.97,177443500,3857,0.70,46000,46050,45900,60200,32450,46350,45996.41,0.00,0,-1671,50583,48466,46333,44216,42083,47400,43150,64,13875,500,33370,50,1,12779962,5866,35.75,8.29,12,0.03,1284.00,5539.00,48450,20230728,-5.26,12650,20221104,262.85,48450,-5.26,20230728,13400,242.54,20230103,48450,-5.26,20230728,12650,262.85,20221104,3.59,N,064290,500,63 억,,0,N,N,0,N,00,N
20230728,160601,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,46350,750,2,1.64,25282621950,546636,67.22,47900,48450,44200,59200,31950,45600,46251.40,0.00,0,-46494,49233,47416,44233,42416,39233,48325,43325,64,13625,500,32830,50,1,12779962,5924,36.10,8.37,12,4.28,1284.00,5539.00,48450,20230728,-4.33,12650,20221104,266.40,48450,-4.33,20230728,13400,245.90,20230103,48450,-4.33,20230728,12650,266.40,20221104,3.43,N,064290,500,63 억,,0,N,N,0,N,00,N
20230728,150601,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,46200,600,2,1.32,24427722200,528105,64.94,47900,48450,44200,59200,31950,45600,46255.62,0.00,0,-52410,49233,47416,44233,42416,39233,48325,43325,64,13625,500,32830,50,1,12779962,5904,35.98,8.34,12,4.13,1284.00,5539.00,48450,20230728,-4.64,12650,20221104,265.22,48450,-4.64,20230728,13400,244.78,20230103,48450,-4.64,20230728,12650,265.22,20221104,3.43,N,064290,500,63 억,,0,N,N,0,N,00,N
20230728,140559,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,45450,-150,5,-0.33,23045896000,498108,61.25,47900,48450,44200,59200,31950,45600,46267.07,0.00,0,-59347,49233,47416,44233,42416,39233,48325,43325,64,13625,500,32830,50,1,12779962,5808,35.40,8.21,12,3.90,1284.00,5539.00,48450,20230728,-6.19,12650,20221104,259.29,48450,-6.19,20230728,13400,239.18,20230103,48450,-6.19,20230728,12650,259.29,20221104,3.43,N,064290,500,63 억,,0,N,N,0,N,00,N
20230728,130601,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,45550,-50,5,-0.11,21355793050,461111,56.70,47900,48450,44200,59200,31950,45600,46314.02,0.00,0,-66834,49233,47416,44233,42416,39233,48325,43325,64,13625,500,32830,50,1,12779962,5821,35.48,8.22,12,3.61,1284.00,5539.00,48450,20230728,-5.99,12650,20221104,260.08,48450,-5.99,20230728,13400,239.93,20230103,48450,-5.99,20230728,12650,260.08,20221104,3.43,N,064290,500,63 억,,0,N,N,0,N,00,N
20230728,120559,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,45300,-300,5,-0.66,19398934500,418138,51.42,47900,48450,44200,59200,31950,45600,46393.91,0.00,0,-65607,49233,47416,44233,42416,39233,48325,43325,64,13625,500,32830,50,1,12779962,5789,35.28,8.18,12,3.27,1284.00,5539.00,48450,20230728,-6.50,12650,20221104,258.10,48450,-6.50,20230728,13400,238.06,20230103,48450,-6.50,20230728,12650,258.10,20221104,3.43,N,064290,500,63 억,,0,N,N,0,N,00,N
20230728,110603,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,44650,-950,5,-2.08,18164551550,390637,48.04,47900,48450,44200,59200,31950,45600,46500.18,0.00,0,-71271,49233,47416,44233,42416,39233,48325,43325,64,13625,500,32830,50,1,12779962,5706,34.77,8.06,12,3.06,1284.00,5539.00,48450,20230728,-7.84,12650,20221104,252.96,48450,-7.84,20230728,13400,233.21,20230103,48450,-7.84,20230728,12650,252.96,20221104,3.43,N,064290,500,63 억,,0,N,N,0,N,00,N
20230728,100556,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,46250,650,2,1.43,14350103600,306237,37.66,47900,48450,44650,59200,31950,45600,46860.10,0.00,0,-52105,49233,47416,44233,42416,39233,48325,43325,64,13625,500,32830,50,1,12779962,5911,36.02,8.35,12,2.40,1284.00,5539.00,48450,20230728,-4.54,12650,20221104,265.61,48450,-4.54,20230728,13400,245.15,20230103,48450,-4.54,20230728,12650,265.61,20221104,3.43,N,064290,500,63 억,,0,N,N,0,N,00,N
20230728,090600,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45000,-600,5,-1.32,5077511150,108095,13.29,47900,48000,44650,59200,31950,45600,46974.62,0.00,0,-31295,49233,47416,44233,42416,39233,48325,43325,64,13625,500,32830,50,1,12779962,5751,35.05,8.12,12,0.85,1284.00,5539.00,48150,20230717,-6.54,12650,20221104,255.73,48150,-6.54,20230717,13400,235.82,20230103,48150,-6.54,20230717,12650,255.73,20221104,3.43,N,064290,500,63 억,,0,N,N,0,N,00,N
20230727,160557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45600,3900,2,9.35,35787489600,804650,95.22,41700,46050,41050,54200,29200,41700,44475.10,0.00,0,-10278,46933,44316,42383,39766,37833,43350,38800,64,12500,500,30020,50,1,12779962,5828,35.51,8.23,12,6.30,1284.00,5539.00,48150,20230717,-5.30,12650,20221104,260.47,48150,-5.30,20230717,13400,240.30,20230103,48150,-5.30,20230717,12650,260.47,20221104,3.63,N,064290,500,63 억,,0,N,N,1,N,00,N
20230727,150558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45200,3500,2,8.39,34225355000,770244,91.15,41700,46050,41050,54200,29200,41700,44434.78,0.00,0,-12218,46933,44316,42383,39766,37833,43350,38800,64,12500,500,30020,50,1,12779962,5777,35.20,8.16,12,6.03,1284.00,5539.00,48150,20230717,-6.13,12650,20221104,257.31,48150,-6.13,20230717,13400,237.31,20230103,48150,-6.13,20230717,12650,257.31,20221104,3.63,N,064290,500,63 억,,0,N,N,1,N,00,N
20230727,140555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45250,3550,2,8.51,24621968400,559561,66.22,41700,45500,41050,54200,29200,41700,44002.70,0.00,0,19269,46933,44316,42383,39766,37833,43350,38800,64,12500,500,30020,50,1,12779962,5783,35.24,8.17,12,4.38,1284.00,5539.00,48150,20230717,-6.02,12650,20221104,257.71,48150,-6.02,20230717,13400,237.69,20230103,48150,-6.02,20230717,12650,257.71,20221104,3.63,N,064290,500,63 억,,0,N,N,1,N,00,N
20230727,130555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44750,3050,2,7.31,20743077150,473575,56.04,41700,45500,41050,54200,29200,41700,43801.48,0.00,0,22195,46933,44316,42383,39766,37833,43350,38800,64,12500,500,30020,50,1,12779962,5719,34.85,8.08,12,3.71,1284.00,5539.00,48150,20230717,-7.06,12650,20221104,253.75,48150,-7.06,20230717,13400,233.96,20230103,48150,-7.06,20230717,12650,253.75,20221104,3.63,N,064290,500,63 억,,0,N,N,1,N,00,N
20230727,120558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44050,2350,2,5.64,17968449100,411043,48.64,41700,45500,41050,54200,29200,41700,43714.77,0.00,0,27077,46933,44316,42383,39766,37833,43350,38800,64,12500,500,30020,50,1,12779962,5630,34.31,7.95,12,3.22,1284.00,5539.00,48150,20230717,-8.52,12650,20221104,248.22,48150,-8.52,20230717,13400,228.73,20230103,48150,-8.52,20230717,12650,248.22,20221104,3.63,N,064290,500,63 억,,0,N,N,1,N,00,N
20230727,110558,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44850,3150,2,7.55,12858597450,296940,35.14,41700,45150,41050,54200,29200,41700,43304.22,0.00,0,22233,46933,44316,42383,39766,37833,43350,38800,64,12500,500,30020,50,1,12779962,5732,34.93,8.10,12,2.32,1284.00,5539.00,48150,20230717,-6.85,12650,20221104,254.55,48150,-6.85,20230717,13400,234.70,20230103,48150,-6.85,20230717,12650,254.55,20221104,3.63,N,064290,500,63 억,,0,N,N,1,N,00,N
20230727,100555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42200,500,2,1.20,4223461600,100806,11.93,41700,42650,41050,54200,29200,41700,41897.12,0.00,0,-11589,46933,44316,42383,39766,37833,43350,38800,64,12500,500,30020,50,1,12779962,5393,32.87,7.62,12,0.79,1284.00,5539.00,48150,20230717,-12.36,12650,20221104,233.60,48150,-12.36,20230717,13400,214.93,20230103,48150,-12.36,20230717,12650,233.60,20221104,3.63,N,064290,500,63 억,,0,N,N,1,N,00,N
20230727,090555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41700,0,3,0.00,305170700,7328,0.87,41700,41950,41400,54200,29200,41700,41643.71,0.00,0,-3242,46933,44316,42383,39766,37833,43350,38800,64,12500,500,30020,50,1,12779962,5329,32.48,7.53,12,0.06,1284.00,5539.00,48150,20230717,-13.40,12650,20221104,229.64,48150,-13.40,20230717,13400,211.19,20230103,48150,-13.40,20230717,12650,229.64,20221104,3.63,N,064290,500,63 억,,0,N,N,1,N,00,N
20230726,160553,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41700,-900,5,-2.11,36107693950,841950,195.77,43850,45000,40450,55300,29850,42600,42886.50,0.00,0,25005,46800,44700,43250,41150,39700,43975,40425,64,12725,500,30670,50,1,12779962,5329,32.48,7.53,12,6.59,1284.00,5539.00,48150,20230717,-13.40,12650,20221104,229.64,48150,-13.40,20230717,13400,211.19,20230103,48150,-13.40,20230717,12650,229.64,20221104,3.83,N,064290,500,63 억,,0,N,N,1,N,00,N
20230726,150557,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40600,-2000,5,-4.69,34699341800,807739,187.81,43850,45000,40600,55300,29850,42600,42958.61,0.00,0,21231,46800,44700,43250,41150,39700,43975,40425,64,12725,500,30670,50,1,12779962,5189,31.62,7.33,12,6.32,1284.00,5539.00,48150,20230717,-15.68,12650,20221104,220.95,48150,-15.68,20230717,13400,202.99,20230103,48150,-15.68,20230717,12650,220.95,20221104,3.83,N,064290,500,63 억,,0,N,N,1,N,00,N
20230726,140554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41450,-1150,5,-2.70,29812289050,689906,160.41,43850,45000,40900,55300,29850,42600,43212.11,0.00,0,-367,46800,44700,43250,41150,39700,43975,40425,64,12725,500,30670,50,1,12779962,5297,32.28,7.48,12,5.40,1284.00,5539.00,48150,20230717,-13.91,12650,20221104,227.67,48150,-13.91,20230717,13400,209.33,20230103,48150,-13.91,20230717,12650,227.67,20221104,3.83,N,064290,500,63 억,,0,N,N,1,N,00,N
20230726,130552,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42050,-550,5,-1.29,22060700600,508894,118.33,43850,45000,41600,55300,29850,42600,43350.30,0.00,0,5485,46800,44700,43250,41150,39700,43975,40425,64,12725,500,30670,50,1,12779962,5374,32.75,7.59,12,3.98,1284.00,5539.00,48150,20230717,-12.67,12650,20221104,232.41,48150,-12.67,20230717,13400,213.81,20230103,48150,-12.67,20230717,12650,232.41,20221104,3.83,N,064290,500,63 억,,0,N,N,1,N,00,N
20230726,120554,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43400,800,2,1.88,18932885100,435261,101.21,43850,45000,41600,55300,29850,42600,43497.79,0.00,0,16625,46800,44700,43250,41150,39700,43975,40425,64,12725,500,30670,50,1,12779962,5547,33.80,7.84,12,3.41,1284.00,5539.00,48150,20230717,-9.87,12650,20221104,243.08,48150,-9.87,20230717,13400,223.88,20230103,48150,-9.87,20230717,12650,243.08,20221104,3.83,N,064290,500,63 억,,0,N,N,1,N,00,N
20230726,110550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42650,50,2,0.12,13079421800,302615,70.36,43850,44650,41600,55300,29850,42600,43221.35,0.00,0,5286,46800,44700,43250,41150,39700,43975,40425,64,12725,500,30670,50,1,12779962,5451,33.22,7.70,12,2.37,1284.00,5539.00,48150,20230717,-11.42,12650,20221104,237.15,48150,-11.42,20230717,13400,218.28,20230103,48150,-11.42,20230717,12650,237.15,20221104,3.83,N,064290,500,63 억,,0,N,N,1,N,00,N
20230726,100555,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42900,300,2,0.70,8895790900,203991,47.43,43850,44650,42650,55300,29850,42600,43608.79,0.00,0,5408,46800,44700,43250,41150,39700,43975,40425,64,12725,500,30670,50,1,12779962,5483,33.41,7.75,12,1.60,1284.00,5539.00,48150,20230717,-10.90,12650,20221104,239.13,48150,-10.90,20230717,13400,220.15,20230103,48150,-10.90,20230717,12650,239.13,20221104,3.83,N,064290,500,63 억,,0,N,N,1,N,00,N
20230726,090550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43600,1000,2,2.35,1657657100,37836,8.80,43850,44650,42950,55300,29850,42600,43811.93,0.00,0,-3289,46800,44700,43250,41150,39700,43975,40425,64,12725,500,30670,50,1,12779962,5572,33.96,7.87,12,0.30,1284.00,5539.00,48150,20230717,-9.45,12650,20221104,244.66,48150,-9.45,20230717,13400,225.37,20230103,48150,-9.45,20230717,12650,244.66,20221104,3.83,N,064290,500,63 억,,0,N,N,1,N,00,N
20230725,160548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42600,-1750,5,-3.95,18456745900,427780,98.62,43800,45350,41800,57600,31050,44350,43145.22,0.00,0,-592,47150,45750,43600,42200,40050,46450,42900,64,13275,500,31930,50,1,12779962,5444,33.18,7.69,12,3.35,1284.00,5539.00,48150,20230717,-11.53,12650,20221104,236.76,48150,-11.53,20230717,13400,217.91,20230103,48150,-11.53,20230717,12650,236.76,20221104,4.02,N,064290,500,63 억,,0,N,N,1,N,00,N
20230725,150545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42500,-1850,5,-4.17,17519214450,405826,93.55,43800,45350,41800,57600,31050,44350,43169.04,0.00,0,-382,47150,45750,43600,42200,40050,46450,42900,64,13275,500,31930,50,1,12779962,5431,33.10,7.67,12,3.18,1284.00,5539.00,48150,20230717,-11.73,12650,20221104,235.97,48150,-11.73,20230717,13400,217.16,20230103,48150,-11.73,20230717,12650,235.97,20221104,4.02,N,064290,500,63 억,,0,N,N,1,N,00,N
20230725,140545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43050,-1300,5,-2.93,15603411150,360665,83.14,43800,45350,41800,57600,31050,44350,43262.65,0.00,0,-10861,47150,45750,43600,42200,40050,46450,42900,64,13275,500,31930,50,1,12779962,5502,33.53,7.77,12,2.82,1284.00,5539.00,48150,20230717,-10.59,12650,20221104,240.32,48150,-10.59,20230717,13400,221.27,20230103,48150,-10.59,20230717,12650,240.32,20221104,4.02,N,064290,500,63 억,,0,N,N,1,N,00,N
20230725,130550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42200,-2150,5,-4.85,13759051250,317678,73.23,43800,45350,41800,57600,31050,44350,43311.05,0.00,0,-20090,47150,45750,43600,42200,40050,46450,42900,64,13275,500,31930,50,1,12779962,5393,32.87,7.62,12,2.49,1284.00,5539.00,48150,20230717,-12.36,12650,20221104,233.60,48150,-12.36,20230717,13400,214.93,20230103,48150,-12.36,20230717,12650,233.60,20221104,4.02,N,064290,500,63 억,,0,N,N,1,N,00,N
20230725,120550,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42200,-2150,5,-4.85,12953212800,298602,68.84,43800,45350,41800,57600,31050,44350,43379.26,0.00,0,-18114,47150,45750,43600,42200,40050,46450,42900,64,13275,500,31930,50,1,12779962,5393,32.87,7.62,12,2.34,1284.00,5539.00,48150,20230717,-12.36,12650,20221104,233.60,48150,-12.36,20230717,13400,214.93,20230103,48150,-12.36,20230717,12650,233.60,20221104,4.02,N,064290,500,63 억,,0,N,N,1,N,00,N
20230725,110547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42200,-2150,5,-4.85,11370959250,260973,60.16,43800,45350,42000,57600,31050,44350,43571.16,0.00,0,-9488,47150,45750,43600,42200,40050,46450,42900,64,13275,500,31930,50,1,12779962,5393,32.87,7.62,12,2.04,1284.00,5539.00,48150,20230717,-12.36,12650,20221104,233.60,48150,-12.36,20230717,13400,214.93,20230103,48150,-12.36,20230717,12650,233.60,20221104,4.02,N,064290,500,63 억,,0,N,N,1,N,00,N
20230725,100547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43400,-950,5,-2.14,7955363950,180658,41.65,43800,45350,42500,57600,31050,44350,44035.35,0.00,0,-4605,47150,45750,43600,42200,40050,46450,42900,64,13275,500,31930,50,1,12779962,5547,33.80,7.84,12,1.41,1284.00,5539.00,48150,20230717,-9.87,12650,20221104,243.08,48150,-9.87,20230717,13400,223.88,20230103,48150,-9.87,20230717,12650,243.08,20221104,4.02,N,064290,500,63 억,,0,N,N,1,N,00,N
20230725,090546,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43200,-1150,5,-2.59,1050131600,24293,5.60,43800,44050,42500,57600,31050,44350,43223.99,0.00,0,563,47150,45750,43600,42200,40050,46450,42900,64,13275,500,31930,50,1,12779962,5521,33.64,7.80,12,0.19,1284.00,5539.00,48150,20230717,-10.28,12650,20221104,241.50,48150,-10.28,20230717,13400,222.39,20230103,48150,-10.28,20230717,12650,241.50,20221104,4.02,N,064290,500,63 억,,0,N,N,1,N,00,N
20230724,160549,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44350,700,2,1.60,18681709350,431890,105.36,43400,45000,41450,56700,30600,43650,43255.17,0.00,0,-8160,45483,44566,43683,42766,41883,44125,42325,64,13050,500,31420,50,1,12779962,5668,34.54,8.01,12,3.38,1284.00,5539.00,48150,20230717,-7.89,12650,20221104,250.59,48150,-7.89,20230717,13400,230.97,20230103,48150,-7.89,20230717,12650,250.59,20221104,4.35,N,064290,500,63 억,,0,N,N,1,N,00,N
20230724,150545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44550,900,2,2.06,17991886600,416398,101.58,43400,45000,41450,56700,30600,43650,43208.36,0.00,0,-8872,45483,44566,43683,42766,41883,44125,42325,64,13050,500,31420,50,1,12779962,5693,34.70,8.04,12,3.26,1284.00,5539.00,48150,20230717,-7.48,12650,20221104,252.17,48150,-7.48,20230717,13400,232.46,20230103,48150,-7.48,20230717,12650,252.17,20221104,4.35,N,064290,500,63 억,,0,N,N,0,N,00,N
20230724,140544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43950,300,2,0.69,14409961700,335860,81.94,43400,44650,41450,56700,30600,43650,42904.60,0.00,0,-11997,45483,44566,43683,42766,41883,44125,42325,64,13050,500,31420,50,1,12779962,5617,34.23,7.93,12,2.63,1284.00,5539.00,48150,20230717,-8.72,12650,20221104,247.43,48150,-8.72,20230717,13400,227.99,20230103,48150,-8.72,20230717,12650,247.43,20221104,4.35,N,064290,500,63 억,,0,N,N,0,N,00,N
20230724,130544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42850,-800,5,-1.83,9281435700,218873,53.40,43400,43500,41450,56700,30600,43650,42405.41,0.00,0,16881,45483,44566,43683,42766,41883,44125,42325,64,13050,500,31420,50,1,12779962,5476,33.37,7.74,12,1.71,1284.00,5539.00,48150,20230717,-11.01,12650,20221104,238.74,48150,-11.01,20230717,13400,219.78,20230103,48150,-11.01,20230717,12650,238.74,20221104,4.35,N,064290,500,63 억,,0,N,N,0,N,00,N
20230724,120545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42700,-950,5,-2.18,8522547450,201108,49.06,43400,43500,41450,56700,30600,43650,42377.77,0.00,0,10801,45483,44566,43683,42766,41883,44125,42325,64,13050,500,31420,50,1,12779962,5457,33.26,7.71,12,1.57,1284.00,5539.00,48150,20230717,-11.32,12650,20221104,237.55,48150,-11.32,20230717,13400,218.66,20230103,48150,-11.32,20230717,12650,237.55,20221104,4.35,N,064290,500,63 억,,0,N,N,0,N,00,N
20230724,110548,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42500,-1150,5,-2.63,7243930400,170883,41.69,43400,43500,41450,56700,30600,43650,42390.95,0.00,0,3669,45483,44566,43683,42766,41883,44125,42325,64,13050,500,31420,50,1,12779962,5431,33.10,7.67,12,1.34,1284.00,5539.00,48150,20230717,-11.73,12650,20221104,235.97,48150,-11.73,20230717,13400,217.16,20230103,48150,-11.73,20230717,12650,235.97,20221104,4.35,N,064290,500,63 억,,0,N,N,0,N,00,N
20230724,100542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42450,-1200,5,-2.75,5129106250,121405,29.62,43400,43500,41450,56700,30600,43650,42247.55,0.00,0,7265,45483,44566,43683,42766,41883,44125,42325,64,13050,500,31420,50,1,12779962,5425,33.06,7.66,12,0.95,1284.00,5539.00,48150,20230717,-11.84,12650,20221104,235.57,48150,-11.84,20230717,13400,216.79,20230103,48150,-11.84,20230717,12650,235.57,20221104,4.35,N,064290,500,63 억,,0,N,N,0,N,00,N
20230724,090545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42400,-1250,5,-2.86,834238150,19546,4.77,43400,43500,42100,56700,30600,43650,42679.27,0.00,0,5320,45483,44566,43683,42766,41883,44125,42325,64,13050,500,31420,50,1,12779962,5419,33.02,7.65,12,0.15,1284.00,5539.00,48150,20230717,-11.94,12650,20221104,235.18,48150,-11.94,20230717,13400,216.42,20230103,48150,-11.94,20230717,12650,235.18,20221104,4.35,N,064290,500,63 억,,0,N,N,0,N,00,N
20230721,160540,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43650,-2350,5,-5.11,17791282900,408478,54.03,43850,44600,42800,59800,32200,46000,43554.90,0.11,0,-92065,49766,47882,44116,42232,38466,48825,43175,64,13800,500,33120,50,1,12779962,5578,34.00,7.88,12,3.20,1284.00,5539.00,48150,20230717,-9.35,12650,20221104,245.06,48150,-9.35,20230717,13400,225.75,20230103,48150,-9.35,20230717,12650,245.06,20221104,5.01,N,064290,500,63 억,,13932,N,N,0,N,00,N
20230721,150543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43250,-2750,5,-5.98,16267296100,373682,49.43,43850,44600,42800,59800,32200,46000,43532.37,0.11,0,-85108,49766,47882,44116,42232,38466,48825,43175,64,13800,500,33120,50,1,12779962,5527,33.68,7.81,12,2.92,1284.00,5539.00,48150,20230717,-10.18,12650,20221104,241.90,48150,-10.18,20230717,13400,222.76,20230103,48150,-10.18,20230717,12650,241.90,20221104,5.01,N,064290,500,63 억,,13932,N,N,0,N,00,N
20230721,140539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42850,-3150,5,-6.85,14614656600,335377,44.36,43850,44600,42800,59800,32200,46000,43576.71,0.11,0,-84148,49766,47882,44116,42232,38466,48825,43175,64,13800,500,33120,50,1,12779962,5476,33.37,7.74,12,2.62,1284.00,5539.00,48150,20230717,-11.01,12650,20221104,238.74,48150,-11.01,20230717,13400,219.78,20230103,48150,-11.01,20230717,12650,238.74,20221104,5.01,N,064290,500,63 억,,13932,N,N,0,N,00,N
20230721,130541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43400,-2600,5,-5.65,12463585950,285495,37.76,43850,44600,42900,59800,32200,46000,43655.95,0.11,0,-70851,49766,47882,44116,42232,38466,48825,43175,64,13800,500,33120,50,1,12779962,5547,33.80,7.84,12,2.23,1284.00,5539.00,48150,20230717,-9.87,12650,20221104,243.08,48150,-9.87,20230717,13400,223.88,20230103,48150,-9.87,20230717,12650,243.08,20221104,5.01,N,064290,500,63 억,,13932,N,N,0,N,00,N
20230721,120547,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43700,-2300,5,-5.00,11327253700,259323,34.30,43850,44600,42900,59800,32200,46000,43679.98,0.11,0,-65170,49766,47882,44116,42232,38466,48825,43175,64,13800,500,33120,50,1,12779962,5585,34.03,7.89,12,2.03,1284.00,5539.00,48150,20230717,-9.24,12650,20221104,245.45,48150,-9.24,20230717,13400,226.12,20230103,48150,-9.24,20230717,12650,245.45,20221104,5.01,N,064290,500,63 억,,13932,N,N,0,N,00,N
20230721,110545,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43350,-2650,5,-5.76,10139335400,232156,30.71,43850,44600,42900,59800,32200,46000,43674.53,0.11,0,-58924,49766,47882,44116,42232,38466,48825,43175,64,13800,500,33120,50,1,12779962,5540,33.76,7.83,12,1.82,1284.00,5539.00,48150,20230717,-9.97,12650,20221104,242.69,48150,-9.97,20230717,13400,223.51,20230103,48150,-9.97,20230717,12650,242.69,20221104,5.01,N,064290,500,63 억,,13932,N,N,0,N,00,N
20230721,100544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44150,-1850,5,-4.02,8426878050,192852,25.51,43850,44600,42900,59800,32200,46000,43695.93,0.11,0,-42262,49766,47882,44116,42232,38466,48825,43175,64,13800,500,33120,50,1,12779962,5642,34.38,7.97,12,1.51,1284.00,5539.00,48150,20230717,-8.31,12650,20221104,249.01,48150,-8.31,20230717,13400,229.48,20230103,48150,-8.31,20230717,12650,249.01,20221104,5.01,N,064290,500,63 억,,13932,N,N,0,N,00,N
20230721,090544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43900,-2100,5,-4.57,2532536900,57999,7.67,43850,44600,43000,59800,32200,46000,43664.66,0.11,0,-13685,49766,47882,44116,42232,38466,48825,43175,64,13800,500,33120,50,1,12779962,5610,34.19,7.93,12,0.45,1284.00,5539.00,48150,20230717,-8.83,12650,20221104,247.04,48150,-8.83,20230717,13400,227.61,20230103,48150,-8.83,20230717,12650,247.04,20221104,5.01,N,064290,500,63 억,,13932,N,N,0,N,00,N
20230720,160539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,46000,5000,2,12.20,32743760700,752704,98.40,41250,46000,40350,53300,28700,41000,43495.24,0.35,0,-8849,46233,43616,41633,39016,37033,42625,38025,64,12300,500,29520,50,1,12779962,5879,35.83,8.30,12,5.89,1284.00,5539.00,48150,20230717,-4.47,12650,20221104,263.64,48150,-4.47,20230717,13400,243.28,20230103,48150,-4.47,20230717,12650,263.64,20221104,4.44,N,064290,500,63 억,,45048,N,N,1,N,00,N
20230720,150539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45100,4100,2,10.00,29955049950,691501,90.40,41250,45450,40350,53300,28700,41000,43319.02,0.35,0,-10456,46233,43616,41633,39016,37033,42625,38025,64,12300,500,29520,50,1,12779962,5764,35.12,8.14,12,5.41,1284.00,5539.00,48150,20230717,-6.33,12650,20221104,256.52,48150,-6.33,20230717,13400,236.57,20230103,48150,-6.33,20230717,12650,256.52,20221104,4.44,N,064290,500,63 억,,45048,N,N,1,N,00,N
20230720,140538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,45350,4350,2,10.61,24001112400,559281,73.12,41250,45350,40350,53300,28700,41000,42914.37,0.35,0,-14338,46233,43616,41633,39016,37033,42625,38025,64,12300,500,29520,50,1,12779962,5796,35.32,8.19,12,4.38,1284.00,5539.00,48150,20230717,-5.82,12650,20221104,258.50,48150,-5.82,20230717,13400,238.43,20230103,48150,-5.82,20230717,12650,258.50,20221104,4.44,N,064290,500,63 억,,45048,Y,N,1,N,00,N
20230720,130537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43550,2550,2,6.22,17120469200,404346,52.86,41250,43650,40350,53300,28700,41000,42341.27,0.35,0,-16437,46233,43616,41633,39016,37033,42625,38025,64,12300,500,29520,50,1,12779962,5566,33.92,7.86,12,3.16,1284.00,5539.00,48150,20230717,-9.55,12650,20221104,244.27,48150,-9.55,20230717,13400,225.00,20230103,48150,-9.55,20230717,12650,244.27,20221104,4.44,N,064290,500,63 억,,45048,N,N,1,N,00,N
20230720,120542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42400,1400,2,3.41,14563565750,344907,45.09,41250,43300,40350,53300,28700,41000,42224.76,0.35,0,-23316,46233,43616,41633,39016,37033,42625,38025,64,12300,500,29520,50,1,12779962,5419,33.02,7.65,12,2.70,1284.00,5539.00,48150,20230717,-11.94,12650,20221104,235.18,48150,-11.94,20230717,13400,216.42,20230103,48150,-11.94,20230717,12650,235.18,20221104,4.44,N,064290,500,63 억,,45048,N,N,1,N,00,N
20230720,110541,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42750,1750,2,4.27,12982544650,307668,40.22,41250,43300,40350,53300,28700,41000,42196.76,0.35,0,-28407,46233,43616,41633,39016,37033,42625,38025,64,12300,500,29520,50,1,12779962,5463,33.29,7.72,12,2.41,1284.00,5539.00,48150,20230717,-11.21,12650,20221104,237.94,48150,-11.21,20230717,13400,219.03,20230103,48150,-11.21,20230717,12650,237.94,20221104,4.44,N,064290,500,63 억,,45048,N,N,1,N,00,N
20230720,100537,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42600,1600,2,3.90,10113960750,239227,31.28,41250,43300,40350,53300,28700,41000,42277.89,0.35,0,-33432,46233,43616,41633,39016,37033,42625,38025,64,12300,500,29520,50,1,12779962,5444,33.18,7.69,12,1.87,1284.00,5539.00,48150,20230717,-11.53,12650,20221104,236.76,48150,-11.53,20230717,13400,217.91,20230103,48150,-11.53,20230717,12650,236.76,20221104,4.44,N,064290,500,63 억,,45048,N,N,1,N,00,N
20230720,090536,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41450,450,2,1.10,1101754100,26847,3.51,41250,41600,40350,53300,28700,41000,41038.32,0.35,0,-10170,46233,43616,41633,39016,37033,42625,38025,64,12300,500,29520,50,1,12779962,5297,32.28,7.48,12,0.21,1284.00,5539.00,48150,20230717,-13.91,12650,20221104,227.67,48150,-13.91,20230717,13400,209.33,20230103,48150,-13.91,20230717,12650,227.67,20221104,4.44,N,064290,500,63 억,,45048,N,N,1,N,00,N
20230719,160547,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,41000,-2700,5,-6.18,31302138850,762555,115.26,43900,44250,39650,56800,30600,43700,41049.03,0.02,0,58238,48933,46316,44383,41766,39833,45350,40800,64,13100,500,31460,50,1,12779962,5240,31.93,7.40,12,5.97,1284.00,5539.00,48150,20230717,-14.85,12650,20221104,224.11,48150,-14.85,20230717,13400,205.97,20230103,48150,-14.85,20230717,12650,224.11,20221104,3.98,N,064290,500,63 억,,2667,N,N,1,N,01,N
20230719,150546,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40900,-2800,5,-6.41,29720712500,724018,109.44,43900,44250,39650,56800,30600,43700,41049.69,0.02,0,65393,48933,46316,44383,41766,39833,45350,40800,64,13100,500,31460,50,1,12779962,5227,31.85,7.38,12,5.67,1284.00,5539.00,48150,20230717,-15.06,12650,20221104,223.32,48150,-15.06,20230717,13400,205.22,20230103,48150,-15.06,20230717,12650,223.32,20221104,3.98,N,064290,500,63 억,,2667,N,N,0,N,01,N
20230719,140547,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40550,-3150,5,-7.21,25576753700,621444,93.93,43900,44250,39650,56800,30600,43700,41156.97,0.02,0,41125,48933,46316,44383,41766,39833,45350,40800,64,13100,500,31460,50,1,12779962,5182,31.58,7.32,12,4.86,1284.00,5539.00,48150,20230717,-15.78,12650,20221104,220.55,48150,-15.78,20230717,13400,202.61,20230103,48150,-15.78,20230717,12650,220.55,20221104,3.98,N,064290,500,63 억,,2667,N,N,0,N,01,N
20230719,130541,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40700,-3000,5,-6.86,22074363550,535052,80.87,43900,44250,39650,56800,30600,43700,41256.48,0.02,0,40590,48933,46316,44383,41766,39833,45350,40800,64,13100,500,31460,50,1,12779962,5201,31.70,7.35,12,4.19,1284.00,5539.00,48150,20230717,-15.47,12650,20221104,221.74,48150,-15.47,20230717,13400,203.73,20230103,48150,-15.47,20230717,12650,221.74,20221104,3.98,N,064290,500,63 억,,2667,N,N,0,N,01,N
20230719,120546,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40600,-3100,5,-7.09,19553072000,472706,71.45,43900,44250,39650,56800,30600,43700,41364.13,0.02,0,36493,48933,46316,44383,41766,39833,45350,40800,64,13100,500,31460,50,1,12779962,5189,31.62,7.33,12,3.70,1284.00,5539.00,48150,20230717,-15.68,12650,20221104,220.95,48150,-15.68,20230717,13400,202.99,20230103,48150,-15.68,20230717,12650,220.95,20221104,3.98,N,064290,500,63 억,,2667,N,N,0,N,01,N
20230719,110547,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,40500,-3200,5,-7.32,14552074550,348294,52.65,43900,44250,40250,56800,30600,43700,41781.01,0.02,0,-2636,48933,46316,44383,41766,39833,45350,40800,64,13100,500,31460,50,1,12779962,5176,31.54,7.31,12,2.73,1284.00,5539.00,48150,20230717,-15.89,12650,20221104,220.16,48150,-15.89,20230717,13400,202.24,20230103,48150,-15.89,20230717,12650,220.16,20221104,3.98,N,064290,500,63 억,,2667,N,N,0,N,01,N
20230719,100543,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42550,-1150,5,-2.63,10311881900,245023,37.04,43900,44250,40500,56800,30600,43700,42085.36,0.02,0,-13687,48933,46316,44383,41766,39833,45350,40800,64,13100,500,31460,50,1,12779962,5438,33.14,7.68,12,1.92,1284.00,5539.00,48150,20230717,-11.63,12650,20221104,236.36,48150,-11.63,20230717,13400,217.54,20230103,48150,-11.63,20230717,12650,236.36,20221104,3.98,N,064290,500,63 억,,2667,N,N,0,N,01,N
20230719,090542,54,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42250,-1450,5,-3.32,2383922750,56104,8.48,43900,44250,40500,56800,30600,43700,42491.14,0.02,0,-3281,48933,46316,44383,41766,39833,45350,40800,64,13100,500,31460,50,1,12779962,5400,32.90,7.63,12,0.44,1284.00,5539.00,48150,20230717,-12.25,12650,20221104,233.99,48150,-12.25,20230717,13400,215.30,20230103,48150,-12.25,20230717,12650,233.99,20221104,3.98,N,064290,500,63 억,,2667,N,N,0,N,01,N
20230718,160542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43700,350,2,0.81,29451630450,660204,60.60,44100,47000,42450,56300,30350,43350,44610.93,1.27,0,7037,51483,47416,44083,40016,36683,49450,42050,64,12975,500,31210,50,1,12779962,5585,34.03,7.89,12,5.17,1284.00,5539.00,48150,20230717,-9.24,12650,20221104,245.45,48150,-9.24,20230717,13400,226.12,20230103,48150,-9.24,20230717,12650,245.45,20221104,4.10,N,064290,500,63 억,,162883,N,N,0,N,00,N
20230718,150542,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44200,850,2,1.96,28536600700,639314,58.68,44100,47000,42450,56300,30350,43350,44636.49,1.27,0,6439,51483,47416,44083,40016,36683,49450,42050,64,12975,500,31210,50,1,12779962,5649,34.42,7.98,12,5.00,1284.00,5539.00,48150,20230717,-8.20,12650,20221104,249.41,48150,-8.20,20230717,13400,229.85,20230103,48150,-8.20,20230717,12650,249.41,20221104,4.10,N,064290,500,63 억,,162883,N,N,0,N,00,N
20230718,140539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43050,-300,5,-0.69,26609407600,595125,54.63,44100,47000,42450,56300,30350,43350,44712.53,1.27,0,-1531,51483,47416,44083,40016,36683,49450,42050,64,12975,500,31210,50,1,12779962,5502,33.53,7.77,12,4.66,1284.00,5539.00,48150,20230717,-10.59,12650,20221104,240.32,48150,-10.59,20230717,13400,221.27,20230103,48150,-10.59,20230717,12650,240.32,20221104,4.10,N,064290,500,63 억,,162883,N,N,0,N,00,N
20230718,130539,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43550,200,2,0.46,24386123550,543976,49.93,44100,47000,42450,56300,30350,43350,44829.69,1.27,0,-4382,51483,47416,44083,40016,36683,49450,42050,64,12975,500,31210,50,1,12779962,5566,33.92,7.86,12,4.26,1284.00,5539.00,48150,20230717,-9.55,12650,20221104,244.27,48150,-9.55,20230717,13400,225.00,20230103,48150,-9.55,20230717,12650,244.27,20221104,4.10,N,064290,500,63 억,,162883,N,N,0,N,00,N
20230718,120543,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,43200,-150,5,-0.35,22029457900,489734,44.95,44100,47000,42450,56300,30350,43350,44982.83,1.27,0,706,51483,47416,44083,40016,36683,49450,42050,64,12975,500,31210,50,1,12779962,5521,33.64,7.80,12,3.83,1284.00,5539.00,48150,20230717,-10.28,12650,20221104,241.50,48150,-10.28,20230717,13400,222.39,20230103,48150,-10.28,20230717,12650,241.50,20221104,4.10,N,064290,500,63 억,,162883,N,N,0,N,00,N
20230718,110544,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,44550,1200,2,2.77,18883361500,417831,38.35,44100,47000,42450,56300,30350,43350,45194.22,1.27,0,-5729,51483,47416,44083,40016,36683,49450,42050,64,12975,500,31210,50,1,12779962,5693,34.70,8.04,12,3.27,1284.00,5539.00,48150,20230717,-7.48,12650,20221104,252.17,48150,-7.48,20230717,13400,232.46,20230103,48150,-7.48,20230717,12650,252.17,20221104,4.10,N,064290,500,63 억,,162883,N,N,0,N,00,N
20230718,100538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,46500,3150,2,7.27,12572305800,279833,25.69,44100,46950,42450,56300,30350,43350,44928.46,1.27,0,5989,51483,47416,44083,40016,36683,49450,42050,64,12975,500,31210,50,1,12779962,5943,36.21,8.40,12,2.19,1284.00,5539.00,48150,20230717,-3.43,12650,20221104,267.59,48150,-3.43,20230717,13400,247.01,20230103,48150,-3.43,20230717,12650,267.59,20221104,4.10,N,064290,500,63 억,,162883,N,N,0,N,00,N
20230718,090538,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,42850,-500,5,-1.15,2630592850,59938,5.50,44100,44450,42850,56300,30350,43350,43889.47,1.27,0,-19699,51483,47416,44083,40016,36683,49450,42050,64,12975,500,31210,50,1,12779962,5476,33.37,7.74,12,0.47,1284.00,5539.00,48150,20230717,-11.01,12650,20221104,238.74,48150,-11.01,20230717,13400,219.78,20230103,48150,-11.01,20230717,12650,238.74,20221104,4.10,N,064290,500,63 억,,162883,N,N,0,N,00,N
20230717,160540,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,43350,2000,2,4.84,48221843850,1085543,85.68,41450,48150,40750,53700,28950,41350,44423.89,1.57,0,29881,44383,42866,40333,38816,36283,43625,39575,64,12375,500,29770,50,1,12779962,5540,33.76,7.83,12,8.49,1284.00,5539.00,48150,20230717,-9.97,12650,20221104,242.69,48150,-9.97,20230717,13400,223.51,20230103,48150,-9.97,20230717,12650,242.69,20221104,4.01,N,064290,500,63 억,,200397,N,N,1,N,00,N
20230717,150536,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,42900,1550,2,3.75,45857405050,1030619,81.35,41450,48150,40750,53700,28950,41350,44496.71,1.57,0,40025,44383,42866,40333,38816,36283,43625,39575,64,12375,500,29770,50,1,12779962,5483,33.41,7.75,12,8.06,1284.00,5539.00,48150,20230717,-10.90,12650,20221104,239.13,48150,-10.90,20230717,13400,220.15,20230103,48150,-10.90,20230717,12650,239.13,20221104,4.01,N,064290,500,63 억,,200397,N,N,1,N,00,N
20230717,140539,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,42450,1100,2,2.66,42217703900,945000,74.59,41450,48150,40750,53700,28950,41350,44676.78,1.57,0,43400,44383,42866,40333,38816,36283,43625,39575,64,12375,500,29770,50,1,12779962,5425,33.06,7.66,12,7.39,1284.00,5539.00,48150,20230717,-11.84,12650,20221104,235.57,48150,-11.84,20230717,13400,216.79,20230103,48150,-11.84,20230717,12650,235.57,20221104,4.01,N,064290,500,63 억,,200397,N,N,1,N,00,N
20230717,130535,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,42550,1200,2,2.90,38758304050,864220,68.21,41450,48150,40750,53700,28950,41350,44849.98,1.57,0,53038,44383,42866,40333,38816,36283,43625,39575,64,12375,500,29770,50,1,12779962,5438,33.14,7.68,12,6.76,1284.00,5539.00,48150,20230717,-11.63,12650,20221104,236.36,48150,-11.63,20230717,13400,217.54,20230103,48150,-11.63,20230717,12650,236.36,20221104,4.01,N,064290,500,63 억,,200397,N,N,1,N,00,N
20230717,120541,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,44350,3000,2,7.26,33228246950,736856,58.16,41450,48150,40750,53700,28950,41350,45097.46,1.57,0,36874,44383,42866,40333,38816,36283,43625,39575,64,12375,500,29770,50,1,12779962,5668,34.54,8.01,12,5.77,1284.00,5539.00,48150,20230717,-7.89,12650,20221104,250.59,48150,-7.89,20230717,13400,230.97,20230103,48150,-7.89,20230717,12650,250.59,20221104,4.01,N,064290,500,63 억,,200397,N,N,1,N,00,N
20230717,110534,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,46450,5100,2,12.33,28975451350,643563,50.80,41450,48150,40750,53700,28950,41350,45026.66,1.57,0,23507,44383,42866,40333,38816,36283,43625,39575,64,12375,500,29770,50,1,12779962,5936,36.18,8.39,12,5.04,1284.00,5539.00,48150,20230717,-3.53,12650,20221104,267.19,48150,-3.53,20230717,13400,246.64,20230103,48150,-3.53,20230717,12650,267.19,20221104,4.01,N,064290,500,63 억,,200397,N,N,1,N,00,N
20230717,100536,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,47100,5750,2,13.91,23201729150,518818,40.95,41450,48150,40750,53700,28950,41350,44723.98,1.57,0,2288,44383,42866,40333,38816,36283,43625,39575,64,12375,500,29770,50,1,12779962,6019,36.68,8.50,12,4.06,1284.00,5539.00,48150,20230717,-2.18,12650,20221104,272.33,48150,-2.18,20230717,13400,251.49,20230103,48150,-2.18,20230717,12650,272.33,20221104,4.01,N,064290,500,63 억,,200397,N,N,1,N,00,N
20230717,090534,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,43450,2100,2,5.08,3897609150,92486,7.30,41450,43450,40750,53700,28950,41350,42147.49,1.57,0,4356,44383,42866,40333,38816,36283,43625,39575,64,12375,500,29770,50,1,12779962,5553,33.84,7.84,12,0.72,1284.00,5539.00,43450,20230717,0.00,12650,20221104,243.48,43450,0.00,20230717,13400,224.25,20230103,43450,0.00,20230717,12650,243.48,20221104,4.01,N,064290,500,63 억,,200397,N,N,1,N,00,N
20230714,160534,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,41350,3650,2,9.68,51115659450,1263763,118.74,37850,41850,37800,49000,26400,37700,40462.84,1.63,0,-49939,42266,39982,37716,35432,33166,41125,36575,64,11300,500,27140,50,1,12779962,5285,32.20,7.47,12,9.89,1284.00,5539.00,41850,20230714,-1.19,12650,20221104,226.88,41850,-1.19,20230714,13400,208.58,20230103,41850,-1.19,20230714,12650,226.88,20221104,3.89,N,064290,500,63 억,,208831,N,N,1,N,00,N
20230714,150537,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,41250,3550,2,9.42,49537459800,1225644,115.16,37850,41850,37800,49000,26400,37700,40434.29,1.63,0,-46466,42266,39982,37716,35432,33166,41125,36575,64,11300,500,27140,50,1,12779962,5272,32.13,7.45,12,9.59,1284.00,5539.00,41850,20230714,-1.43,12650,20221104,226.09,41850,-1.43,20230714,13400,207.84,20230103,41850,-1.43,20230714,12650,226.09,20221104,3.89,N,064290,500,63 억,,208831,N,N,0,N,00,N
20230714,140539,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,40200,2500,2,6.63,45166746000,1117998,105.04,37850,41850,37800,49000,26400,37700,40417.97,1.63,0,-47245,42266,39982,37716,35432,33166,41125,36575,64,11300,500,27140,50,1,12779962,5138,31.31,7.26,12,8.75,1284.00,5539.00,41850,20230714,-3.94,12650,20221104,217.79,41850,-3.94,20230714,13400,200.00,20230103,41850,-3.94,20230714,12650,217.79,20221104,3.89,N,064290,500,63 억,,208831,N,N,0,N,00,N
20230714,130532,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,41150,3450,2,9.15,41879646350,1037376,97.47,37850,41850,37800,49000,26400,37700,40390.28,1.63,0,-47673,42266,39982,37716,35432,33166,41125,36575,64,11300,500,27140,50,1,12779962,5259,32.05,7.43,12,8.12,1284.00,5539.00,41850,20230714,-1.67,12650,20221104,225.30,41850,-1.67,20230714,13400,207.09,20230103,41850,-1.67,20230714,12650,225.30,20221104,3.89,N,064290,500,63 억,,208831,N,N,0,N,00,N
20230714,120533,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,40950,3250,2,8.62,38719131900,960611,90.26,37850,41850,37800,49000,26400,37700,40327.37,1.63,0,-41924,42266,39982,37716,35432,33166,41125,36575,64,11300,500,27140,50,1,12779962,5233,31.89,7.39,12,7.52,1284.00,5539.00,41850,20230714,-2.15,12650,20221104,223.72,41850,-2.15,20230714,13400,205.60,20230103,41850,-2.15,20230714,12650,223.72,20221104,3.89,N,064290,500,63 억,,208831,N,N,0,N,00,N
20230714,110536,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,41400,3700,2,9.81,35273697450,876849,82.39,37850,41850,37800,49000,26400,37700,40249.69,1.63,0,-37485,42266,39982,37716,35432,33166,41125,36575,64,11300,500,27140,50,1,12779962,5291,32.24,7.47,12,6.86,1284.00,5539.00,41850,20230714,-1.08,12650,20221104,227.27,41850,-1.08,20230714,13400,208.96,20230103,41850,-1.08,20230714,12650,227.27,20221104,3.89,N,064290,500,63 억,,208831,N,N,0,N,00,N
20230714,100539,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,41150,3450,2,9.15,27868734050,697446,65.53,37850,41850,37800,49000,26400,37700,39982.92,1.63,0,-58937,42266,39982,37716,35432,33166,41125,36575,64,11300,500,27140,50,1,12779962,5259,32.05,7.43,12,5.46,1284.00,5539.00,41850,20230714,-1.67,12650,20221104,225.30,41850,-1.67,20230714,13400,207.09,20230103,41850,-1.67,20230714,12650,225.30,20221104,3.89,N,064290,500,63 억,,208831,N,N,0,N,00,N
20230714,090536,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,39550,1850,2,4.91,6220708850,160976,15.12,37850,40600,37800,49000,26400,37700,38690.01,1.63,0,-25117,42266,39982,37716,35432,33166,41125,36575,64,11300,500,27140,50,1,12779962,5054,30.80,7.14,12,1.26,1284.00,5539.00,40600,20230714,-2.59,12650,20221104,212.65,40600,-2.59,20230714,13400,195.15,20230103,40600,-2.59,20230714,12650,212.65,20221104,3.89,N,064290,500,63 억,,208831,N,N,0,N,00,N
20230713,160533,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,37700,1700,2,4.72,38566160350,1010016,167.25,37350,40000,35450,46800,25200,36000,38183.86,1.47,0,5122,39033,37516,34883,33366,30733,38275,34125,64,10800,500,25920,50,1,12779962,4818,29.36,6.81,12,7.90,1284.00,5539.00,40000,20230713,-5.75,12650,20221104,198.02,40000,-5.75,20230713,13400,181.34,20230103,40000,-5.75,20230713,12650,198.02,20221104,3.34,N,064290,500,63 억,,187244,N,N,0,N,00,N
20230713,150530,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,36750,750,2,2.08,37005534000,967954,160.28,37350,40000,35450,46800,25200,36000,38230.67,1.47,0,2493,39033,37516,34883,33366,30733,38275,34125,64,10800,500,25920,50,1,12779962,4697,28.62,6.63,12,7.57,1284.00,5539.00,40000,20230713,-8.12,12650,20221104,190.51,40000,-8.12,20230713,13400,174.25,20230103,40000,-8.12,20230713,12650,190.51,20221104,3.34,N,064290,500,63 억,,187244,N,N,0,N,00,N
20230713,140529,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,38300,2300,2,6.39,27845768650,719854,119.20,37350,40000,36950,46800,25200,36000,38682.52,1.47,0,-15126,39033,37516,34883,33366,30733,38275,34125,64,10800,500,25920,50,1,12779962,4895,29.83,6.91,12,5.63,1284.00,5539.00,40000,20230713,-4.25,12650,20221104,202.77,40000,-4.25,20230713,13400,185.82,20230103,40000,-4.25,20230713,12650,202.77,20221104,3.34,N,064290,500,63 억,,187244,N,N,0,N,00,N
20230713,130531,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,39750,3750,2,10.42,24886640900,643013,106.47,37350,40000,36950,46800,25200,36000,38703.17,1.47,0,-15421,39033,37516,34883,33366,30733,38275,34125,64,10800,500,25920,50,1,12779962,5080,30.96,7.18,12,5.03,1284.00,5539.00,40000,20230713,-0.62,12650,20221104,214.23,40000,-0.62,20230713,13400,196.64,20230103,40000,-0.62,20230713,12650,214.23,20221104,3.34,N,064290,500,63 억,,187244,N,N,0,N,00,N
20230713,120527,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,39600,3600,2,10.00,22304140400,577499,95.63,37350,40000,36950,46800,25200,36000,38621.96,1.47,0,604,39033,37516,34883,33366,30733,38275,34125,64,10800,500,25920,50,1,12779962,5061,30.84,7.15,12,4.52,1284.00,5539.00,40000,20230713,-1.00,12650,20221104,213.04,40000,-1.00,20230713,13400,195.52,20230103,40000,-1.00,20230713,12650,213.04,20221104,3.34,N,064290,500,63 억,,187244,N,N,0,N,00,N
20230713,110532,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,39400,3400,2,9.44,18152563500,472733,78.28,37350,39450,36950,46800,25200,36000,38399.19,1.47,0,7750,39033,37516,34883,33366,30733,38275,34125,64,10800,500,25920,50,1,12779962,5035,30.69,7.11,12,3.70,1284.00,5539.00,39450,20230713,-0.13,12650,20221104,211.46,39450,-0.13,20230713,13400,194.03,20230103,39450,-0.13,20230713,12650,211.46,20221104,3.34,N,064290,500,63 억,,187244,N,N,0,N,00,N
20230713,100530,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,38850,2850,2,7.92,11959289950,314172,52.02,37350,38900,36950,46800,25200,36000,38066.06,1.47,0,-12758,39033,37516,34883,33366,30733,38275,34125,64,10800,500,25920,50,1,12779962,4965,30.26,7.01,12,2.46,1284.00,5539.00,38900,20230713,-0.13,12650,20221104,207.11,38900,-0.13,20230713,13400,189.93,20230103,38900,-0.13,20230713,12650,207.11,20221104,3.34,N,064290,500,63 억,,187244,N,N,0,N,00,N
20230713,090456,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,37400,1400,2,3.89,3373717150,89573,14.83,37350,38500,36950,46800,25200,36000,37664.44,1.47,0,-21531,39033,37516,34883,33366,30733,38275,34125,64,10800,500,25920,50,1,12779962,4780,29.13,6.75,12,0.70,1284.00,5539.00,38500,20230713,-2.86,12650,20221104,195.65,38500,-2.86,20230713,13400,179.10,20230103,38500,-2.86,20230713,12650,195.65,20221104,3.34,N,064290,500,63 억,,187244,N,N,0,N,00,N
20230712,160528,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,36000,2500,2,7.46,20623274350,596949,124.48,34350,36400,32250,43550,23450,33500,34541.88,1.85,0,-45127,35800,34650,33200,32050,30600,35225,32625,64,10050,500,24120,50,1,12779962,4601,28.04,6.50,12,4.67,1284.00,5539.00,36400,20230712,-1.10,12650,20221104,184.58,36400,-1.10,20230712,13400,168.66,20230103,36400,-1.10,20230712,12650,184.58,20221104,3.13,N,064290,500,63 억,,236331,N,N,0,N,00,N
20230712,150525,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,35700,2200,2,6.57,19290472450,559726,116.72,34350,36400,32250,43550,23450,33500,34464.14,1.85,0,-43518,35800,34650,33200,32050,30600,35225,32625,64,10050,500,24120,50,1,12779962,4562,27.80,6.45,12,4.38,1284.00,5539.00,36400,20230712,-1.92,12650,20221104,182.21,36400,-1.92,20230712,13400,166.42,20230103,36400,-1.92,20230712,12650,182.21,20221104,3.13,N,064290,500,63 억,,236331,N,N,0,N,00,N
20230712,140523,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,35400,1900,2,5.67,14302251400,420302,87.65,34350,35950,32250,43550,23450,33500,34028.51,1.85,0,-40836,35800,34650,33200,32050,30600,35225,32625,64,10050,500,24120,50,1,12779962,4524,27.57,6.39,12,3.29,1284.00,5539.00,35950,20230712,-1.53,12650,20221104,179.84,35950,-1.53,20230712,13400,164.18,20230103,35950,-1.53,20230712,12650,179.84,20221104,3.13,N,064290,500,63 억,,236331,N,N,0,N,00,N
20230712,130526,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,34200,700,2,2.09,8495433200,255437,53.27,34350,35000,32250,43550,23450,33500,33258.43,1.85,0,-29250,35800,34650,33200,32050,30600,35225,32625,64,10050,500,24120,50,1,12779962,4371,26.64,6.17,12,2.00,1284.00,5539.00,35000,20230710,-2.29,12650,20221104,170.36,35000,0.00,20230710,13400,155.22,20230103,35000,-2.29,20230710,12650,170.36,20221104,3.13,N,064290,500,63 억,,236331,N,N,0,N,00,N
20230712,120526,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33500,0,3,0.00,6905535100,208642,43.51,34350,35000,32250,43550,23450,33500,33097.53,1.85,0,-8016,35800,34650,33200,32050,30600,35225,32625,64,10050,500,24120,50,1,12779962,4281,26.09,6.05,12,1.63,1284.00,5539.00,35000,20230710,-4.29,12650,20221104,164.82,35000,0.00,20230710,13400,150.00,20230103,35000,-4.29,20230710,12650,164.82,20221104,3.13,N,064290,500,63 억,,236331,N,N,0,N,00,N
20230712,110526,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33350,-150,5,-0.45,6103766300,184689,38.51,34350,35000,32250,43550,23450,33500,33048.89,1.85,0,-3456,35800,34650,33200,32050,30600,35225,32625,64,10050,500,24120,50,1,12779962,4262,25.97,6.02,12,1.45,1284.00,5539.00,35000,20230710,-4.71,12650,20221104,163.64,35000,0.00,20230710,13400,148.88,20230103,35000,-4.71,20230710,12650,163.64,20221104,3.13,N,064290,500,63 억,,236331,N,N,0,N,00,N
20230712,100528,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,32850,-650,5,-1.94,4225104200,127312,26.55,34350,35000,32250,43550,23450,33500,33187.01,1.85,0,-12956,35800,34650,33200,32050,30600,35225,32625,64,10050,500,24120,50,1,12779962,4198,25.58,5.93,12,1.00,1284.00,5539.00,35000,20230710,-6.14,12650,20221104,159.68,35000,0.00,20230710,13400,145.15,20230103,35000,-6.14,20230710,12650,159.68,20221104,3.13,N,064290,500,63 억,,236331,N,N,0,N,00,N
20230712,090526,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,34350,850,2,2.54,844594650,24673,5.15,34350,35000,33850,43550,23450,33500,34231.53,1.85,0,-12174,35800,34650,33200,32050,30600,35225,32625,64,10050,500,24120,50,1,12779962,4390,26.75,6.20,12,0.19,1284.00,5539.00,35000,20230710,-1.86,12650,20221104,171.54,35000,0.00,20230710,13400,156.34,20230103,35000,-1.86,20230710,12650,171.54,20221104,3.13,N,064290,500,63 억,,236331,N,N,0,N,00,N
20230711,160519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33500,2050,2,6.52,15924269850,476933,73.02,31750,34350,31750,40850,22050,31450,33389.99,2.18,0,-21881,36683,34066,32383,29766,28083,33225,28925,64,9400,500,22640,50,1,12779962,4281,26.09,6.05,12,3.73,1284.00,5539.00,35000,20230710,-4.29,12650,20221104,164.82,35000,-4.29,20230710,13400,150.00,20230103,35000,-4.29,20230710,12650,164.82,20221104,2.96,N,064290,500,63 억,,279001,N,N,1,N,00,N
20230711,150519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33400,1950,2,6.20,15335432300,459410,70.34,31750,34350,31750,40850,22050,31450,33381.90,2.18,0,-16378,36683,34066,32383,29766,28083,33225,28925,64,9400,500,22640,50,1,12779962,4269,26.01,6.03,12,3.59,1284.00,5539.00,35000,20230710,-4.57,12650,20221104,164.03,35000,-4.57,20230710,13400,149.25,20230103,35000,-4.57,20230710,12650,164.03,20221104,2.96,N,064290,500,63 억,,279001,N,N,1,N,00,N
20230711,140517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34100,2650,2,8.43,12811252600,384691,58.90,31750,34350,31750,40850,22050,31450,33304.07,2.18,0,8990,36683,34066,32383,29766,28083,33225,28925,64,9400,500,22640,50,1,12779962,4358,26.56,6.16,12,3.01,1284.00,5539.00,35000,20230710,-2.57,12650,20221104,169.57,35000,-2.57,20230710,13400,154.48,20230103,35000,-2.57,20230710,12650,169.57,20221104,2.96,N,064290,500,63 억,,279001,N,N,1,N,00,N
20230711,130509,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33650,2200,2,7.00,10623262150,320559,49.08,31750,34050,31750,40850,22050,31450,33141.30,2.18,0,8857,36683,34066,32383,29766,28083,33225,28925,64,9400,500,22640,50,1,12779962,4300,26.21,6.08,12,2.51,1284.00,5539.00,35000,20230710,-3.86,12650,20221104,166.01,35000,-3.86,20230710,13400,151.12,20230103,35000,-3.86,20230710,12650,166.01,20221104,2.96,N,064290,500,63 억,,279001,N,N,1,N,00,N
20230711,120522,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33700,2250,2,7.15,9956193500,300825,46.06,31750,34050,31750,40850,22050,31450,33097.85,2.18,0,10829,36683,34066,32383,29766,28083,33225,28925,64,9400,500,22640,50,1,12779962,4307,26.25,6.08,12,2.35,1284.00,5539.00,35000,20230710,-3.71,12650,20221104,166.40,35000,-3.71,20230710,13400,151.49,20230103,35000,-3.71,20230710,12650,166.40,20221104,2.96,N,064290,500,63 억,,279001,N,N,1,N,00,N
20230711,110524,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33650,2200,2,7.00,7835334500,238096,36.46,31750,33750,31750,40850,22050,31450,32910.03,2.18,0,3913,36683,34066,32383,29766,28083,33225,28925,64,9400,500,22640,50,1,12779962,4300,26.21,6.08,12,1.86,1284.00,5539.00,35000,20230710,-3.86,12650,20221104,166.01,35000,-3.86,20230710,13400,151.12,20230103,35000,-3.86,20230710,12650,166.01,20221104,2.96,N,064290,500,63 억,,279001,N,N,1,N,00,N
20230711,100522,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32650,1200,2,3.82,4181794600,128205,19.63,31750,33150,31750,40850,22050,31450,32620.61,2.18,0,-8895,36683,34066,32383,29766,28083,33225,28925,64,9400,500,22640,50,1,12779962,4173,25.43,5.89,12,1.00,1284.00,5539.00,35000,20230710,-6.71,12650,20221104,158.10,35000,-6.71,20230710,13400,143.66,20230103,35000,-6.71,20230710,12650,158.10,20221104,2.96,N,064290,500,63 억,,279001,N,N,1,N,00,N
20230711,090522,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32300,850,2,2.70,1385371350,42656,6.53,31750,33000,31750,40850,22050,31450,32484.62,2.18,0,-5826,36683,34066,32383,29766,28083,33225,28925,64,9400,500,22640,50,1,12779962,4128,25.16,5.83,12,0.33,1284.00,5539.00,35000,20230710,-7.71,12650,20221104,155.34,35000,-7.71,20230710,13400,141.04,20230103,35000,-7.71,20230710,12650,155.34,20221104,2.96,N,064290,500,63 억,,279001,N,N,1,N,00,N
20230710,160518,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,31450,-750,5,-2.33,21208004850,651956,151.89,32200,35000,30700,41850,22550,32200,32530.92,2.34,0,108512,34433,33316,32533,31416,30633,33875,31975,64,9650,500,23180,50,1,12779962,4019,24.49,5.68,12,5.10,1284.00,5539.00,35000,20230710,-10.14,12650,20221104,148.62,35000,-10.14,20230710,13400,134.70,20230103,35000,-10.14,20230710,12650,148.62,20221104,3.22,N,064290,500,63 억,,299127,N,N,1,N,00,N
20230710,150517,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,31400,-800,5,-2.48,18519500700,565448,131.73,32200,35000,31200,41850,22550,32200,32751.91,2.34,0,53155,34433,33316,32533,31416,30633,33875,31975,64,9650,500,23180,50,1,12779962,4013,24.45,5.67,12,4.42,1284.00,5539.00,35000,20230710,-10.29,12650,20221104,148.22,35000,-10.29,20230710,13400,134.33,20230103,35000,-10.29,20230710,12650,148.22,20221104,3.22,N,064290,500,63 억,,299127,N,N,0,N,00,N
20230710,140513,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,31950,-250,5,-0.78,16159995300,490860,114.36,32200,35000,31450,41850,22550,32200,32921.80,2.34,0,29812,34433,33316,32533,31416,30633,33875,31975,64,9650,500,23180,50,1,12779962,4083,24.88,5.77,12,3.84,1284.00,5539.00,35000,20230710,-8.71,12650,20221104,152.57,35000,-8.71,20230710,13400,138.43,20230103,35000,-8.71,20230710,12650,152.57,20221104,3.22,N,064290,500,63 억,,299127,N,N,0,N,00,N
20230710,130509,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,32300,100,2,0.31,13964250100,422609,98.46,32200,35000,31450,41850,22550,32200,33042.95,2.34,0,-1685,34433,33316,32533,31416,30633,33875,31975,64,9650,500,23180,50,1,12779962,4128,25.16,5.83,12,3.31,1284.00,5539.00,35000,20230710,-7.71,12650,20221104,155.34,35000,-7.71,20230710,13400,141.04,20230103,35000,-7.71,20230710,12650,155.34,20221104,3.22,N,064290,500,63 억,,299127,N,N,0,N,00,N
20230710,120519,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,32700,500,2,1.55,12311261200,371641,86.58,32200,35000,31450,41850,22550,32200,33126.76,2.34,0,-25467,34433,33316,32533,31416,30633,33875,31975,64,9650,500,23180,50,1,12779962,4179,25.47,5.90,12,2.91,1284.00,5539.00,35000,20230710,-6.57,12650,20221104,158.50,35000,-6.57,20230710,13400,144.03,20230103,35000,-6.57,20230710,12650,158.50,20221104,3.22,N,064290,500,63 억,,299127,N,N,0,N,00,N
20230710,110519,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33150,950,2,2.95,10865767850,327642,76.33,32200,35000,31450,41850,22550,32200,33163.54,2.34,0,-33352,34433,33316,32533,31416,30633,33875,31975,64,9650,500,23180,50,1,12779962,4237,25.82,5.98,12,2.56,1284.00,5539.00,35000,20230710,-5.29,12650,20221104,162.06,35000,-5.29,20230710,13400,147.39,20230103,35000,-5.29,20230710,12650,162.06,20221104,3.22,N,064290,500,63 억,,299127,N,N,0,N,00,N
20230710,100519,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31900,-300,5,-0.93,3204921700,99877,23.27,32200,32700,31450,41850,22550,32200,32088.69,2.34,0,-5454,34433,33316,32533,31416,30633,33875,31975,64,9650,500,23180,50,1,12779962,4077,24.84,5.76,12,0.78,1284.00,5539.00,34800,20230705,-8.33,12650,20221104,152.17,34800,-8.33,20230705,13400,138.06,20230103,34800,-8.33,20230705,12650,152.17,20221104,3.22,N,064290,500,63 억,,299127,N,N,0,N,00,N
20230710,090513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31600,-600,5,-1.86,229290300,7177,1.67,32200,32200,31550,41850,22550,32200,31947.93,2.34,0,-1300,34433,33316,32533,31416,30633,33875,31975,64,9650,500,23180,50,1,12779962,4038,24.61,5.71,12,0.06,1284.00,5539.00,34800,20230705,-9.20,12650,20221104,149.80,34800,-9.20,20230705,13400,135.82,20230103,34800,-9.20,20230705,12650,149.80,20221104,3.22,N,064290,500,63 억,,299127,N,N,0,N,00,N
20230707,160511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32200,350,2,1.10,13934333900,428389,73.08,31850,33650,31750,41400,22300,31850,32528.27,2.97,0,2256,35016,33432,32566,30982,30116,33000,30550,64,9550,500,22930,50,1,12779962,4115,25.08,5.81,12,3.35,1284.00,5539.00,34800,20230705,-7.47,12650,20221104,154.55,34800,-7.47,20230705,13400,140.30,20230103,34800,-7.47,20230705,12650,154.55,20221104,3.46,N,064290,500,63 억,,379665,N,N,0,N,00,N
20230707,150513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32250,400,2,1.26,13253656900,407201,69.47,31850,33650,31750,41400,22300,31850,32548.96,2.97,0,7142,35016,33432,32566,30982,30116,33000,30550,64,9550,500,22930,50,1,12779962,4122,25.12,5.82,12,3.19,1284.00,5539.00,34800,20230705,-7.33,12650,20221104,154.94,34800,-7.33,20230705,13400,140.67,20230103,34800,-7.33,20230705,12650,154.94,20221104,3.46,N,064290,500,63 억,,379665,N,N,0,N,00,N
20230707,140521,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32000,150,2,0.47,10372717000,317121,54.10,31850,33650,31850,41400,22300,31850,32710.23,2.97,0,-13580,35016,33432,32566,30982,30116,33000,30550,64,9550,500,22930,50,1,12779962,4090,24.92,5.78,12,2.48,1284.00,5539.00,34800,20230705,-8.05,12650,20221104,152.96,34800,-8.05,20230705,13400,138.81,20230103,34800,-8.05,20230705,12650,152.96,20221104,3.46,N,064290,500,63 억,,379665,N,N,0,N,00,N
20230707,130517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31900,50,2,0.16,9703917250,296274,50.54,31850,33650,31850,41400,22300,31850,32754.54,2.97,0,-6960,35016,33432,32566,30982,30116,33000,30550,64,9550,500,22930,50,1,12779962,4077,24.84,5.76,12,2.32,1284.00,5539.00,34800,20230705,-8.33,12650,20221104,152.17,34800,-8.33,20230705,13400,138.06,20230103,34800,-8.33,20230705,12650,152.17,20221104,3.46,N,064290,500,63 억,,379665,N,N,0,N,00,N
20230707,120517,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32350,500,2,1.57,8900727050,271347,46.29,31850,33650,31850,41400,22300,31850,32803.57,2.97,0,1293,35016,33432,32566,30982,30116,33000,30550,64,9550,500,22930,50,1,12779962,4134,25.19,5.84,12,2.12,1284.00,5539.00,34800,20230705,-7.04,12650,20221104,155.73,34800,-7.04,20230705,13400,141.42,20230103,34800,-7.04,20230705,12650,155.73,20221104,3.46,N,064290,500,63 억,,379665,N,N,0,N,00,N
20230707,110518,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32400,550,2,1.73,8256024350,251445,42.90,31850,33650,31850,41400,22300,31850,32836.06,2.97,0,3187,35016,33432,32566,30982,30116,33000,30550,64,9550,500,22930,50,1,12779962,4141,25.23,5.85,12,1.97,1284.00,5539.00,34800,20230705,-6.90,12650,20221104,156.13,34800,-6.90,20230705,13400,141.79,20230103,34800,-6.90,20230705,12650,156.13,20221104,3.46,N,064290,500,63 억,,379665,N,N,0,N,00,N
20230707,100513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32650,800,2,2.51,6725666200,204223,34.84,31850,33650,31850,41400,22300,31850,32935.32,2.97,0,6424,35016,33432,32566,30982,30116,33000,30550,64,9550,500,22930,50,1,12779962,4173,25.43,5.89,12,1.60,1284.00,5539.00,34800,20230705,-6.18,12650,20221104,158.10,34800,-6.18,20230705,13400,143.66,20230103,34800,-6.18,20230705,12650,158.10,20221104,3.46,N,064290,500,63 억,,379665,N,N,0,N,00,N
20230707,090511,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33000,1150,2,3.61,1399953600,42959,7.33,31850,33200,31850,41400,22300,31850,32595.86,2.97,0,11376,35016,33432,32566,30982,30116,33000,30550,64,9550,500,22930,50,1,12779962,4217,25.70,5.96,12,0.34,1284.00,5539.00,34800,20230705,-5.17,12650,20221104,160.87,34800,-5.17,20230705,13400,146.27,20230103,34800,-5.17,20230705,12650,160.87,20221104,3.46,N,064290,500,63 억,,379665,N,N,0,N,00,N
20230706,160513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31850,-2650,5,-7.68,18961091650,584218,129.76,34150,34150,31700,44850,24150,34500,32457.77,2.95,0,37161,35833,35166,34133,33466,32433,35500,33800,64,10350,500,24840,50,1,12779962,4070,24.81,5.75,12,4.57,1284.00,5539.00,34800,20230705,-8.48,12650,20221104,151.78,34800,-8.48,20230705,13400,137.69,20230103,34800,-8.48,20230705,12650,151.78,20221104,3.54,N,064290,500,63 억,,376738,N,N,0,N,00,N
20230706,150513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32200,-2300,5,-6.67,17951011550,552727,122.76,34150,34150,31700,44850,24150,34500,32477.10,2.95,0,27989,35833,35166,34133,33466,32433,35500,33800,64,10350,500,24840,50,1,12779962,4115,25.08,5.81,12,4.32,1284.00,5539.00,34800,20230705,-7.47,12650,20221104,154.55,34800,-7.47,20230705,13400,140.30,20230103,34800,-7.47,20230705,12650,154.55,20221104,3.54,N,064290,500,63 억,,376738,N,N,0,N,00,N
20230706,140515,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32350,-2150,5,-6.23,15599616750,479289,106.45,34150,34150,31800,44850,24150,34500,32547.33,2.95,0,24928,35833,35166,34133,33466,32433,35500,33800,64,10350,500,24840,50,1,12779962,4134,25.19,5.84,12,3.75,1284.00,5539.00,34800,20230705,-7.04,12650,20221104,155.73,34800,-7.04,20230705,13400,141.42,20230103,34800,-7.04,20230705,12650,155.73,20221104,3.54,N,064290,500,63 억,,376738,N,N,0,N,00,N
20230706,130514,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,31900,-2600,5,-7.54,13305496300,408011,90.62,34150,34150,31800,44850,24150,34500,32610.54,2.95,0,20603,35833,35166,34133,33466,32433,35500,33800,64,10350,500,24840,50,1,12779962,4077,24.84,5.76,12,3.19,1284.00,5539.00,34800,20230705,-8.33,12650,20221104,152.17,34800,-8.33,20230705,13400,138.06,20230103,34800,-8.33,20230705,12650,152.17,20221104,3.54,N,064290,500,63 억,,376738,N,N,0,N,00,N
20230706,120512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32450,-2050,5,-5.94,11717957050,358383,79.60,34150,34150,31800,44850,24150,34500,32696.64,2.95,0,8441,35833,35166,34133,33466,32433,35500,33800,64,10350,500,24840,50,1,12779962,4147,25.27,5.86,12,2.80,1284.00,5539.00,34800,20230705,-6.75,12650,20221104,156.52,34800,-6.75,20230705,13400,142.16,20230103,34800,-6.75,20230705,12650,156.52,20221104,3.54,N,064290,500,63 억,,376738,N,N,0,N,00,N
20230706,110516,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32300,-2200,5,-6.38,9778296000,297927,66.17,34150,34150,32000,44850,24150,34500,32821.00,2.95,0,-1739,35833,35166,34133,33466,32433,35500,33800,64,10350,500,24840,50,1,12779962,4128,25.16,5.83,12,2.33,1284.00,5539.00,34800,20230705,-7.18,12650,20221104,155.34,34800,-7.18,20230705,13400,141.04,20230103,34800,-7.18,20230705,12650,155.34,20221104,3.54,N,064290,500,63 억,,376738,N,N,0,N,00,N
20230706,100512,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,32250,-2250,5,-6.52,7348727400,222812,49.49,34150,34150,32000,44850,24150,34500,32981.60,2.95,0,5591,35833,35166,34133,33466,32433,35500,33800,64,10350,500,24840,50,1,12779962,4122,25.12,5.82,12,1.74,1284.00,5539.00,34800,20230705,-7.33,12650,20221104,154.94,34800,-7.33,20230705,13400,140.67,20230103,34800,-7.33,20230705,12650,154.94,20221104,3.54,N,064290,500,63 억,,376738,N,N,0,N,00,N
20230706,090513,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33700,-800,5,-2.32,480238700,14198,3.15,34150,34150,33350,44850,24150,34500,33823.44,2.95,0,1364,35833,35166,34133,33466,32433,35500,33800,64,10350,500,24840,50,1,12779962,4307,26.25,6.08,12,0.11,1284.00,5539.00,34800,20230705,-3.16,12650,20221104,166.40,34800,-3.16,20230705,13400,151.49,20230103,34800,-3.16,20230705,12650,166.40,20221104,3.54,N,064290,500,63 억,,376738,N,N,0,N,00,N
20230705,160511,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,34500,1000,2,2.99,15246750050,447863,121.14,33400,34800,33100,43550,23450,33500,34042.87,2.89,0,8120,35300,34400,33600,32700,31900,34000,32300,64,10050,500,24120,50,1,12779962,4409,26.87,6.23,12,3.50,1284.00,5539.00,34800,20230705,-0.86,12650,20221104,172.73,34800,-0.86,20230705,13400,157.46,20230103,34800,-0.86,20230705,12650,172.73,20221104,3.17,N,064290,500,63 억,,369209,N,N,0,N,00,N
20230705,150509,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,34650,1150,2,3.43,14524388350,427023,115.50,33400,34800,33100,43550,23450,33500,34013.13,2.89,0,11294,35300,34400,33600,32700,31900,34000,32300,64,10050,500,24120,50,1,12779962,4428,26.99,6.26,12,3.34,1284.00,5539.00,34800,20230705,-0.43,12650,20221104,173.91,34800,-0.43,20230705,13400,158.58,20230103,34800,-0.43,20230705,12650,173.91,20221104,3.17,N,064290,500,63 억,,369209,N,N,0,N,00,N
20230705,140504,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,34550,1050,2,3.13,10232017550,300992,81.41,33400,34800,33100,43550,23450,33500,33994.32,2.89,0,10117,35300,34400,33600,32700,31900,34000,32300,64,10050,500,24120,50,1,12779962,4415,26.91,6.24,12,2.36,1284.00,5539.00,34800,20230705,-0.72,12650,20221104,173.12,34800,-0.72,20230705,13400,157.84,20230103,34800,-0.72,20230705,12650,173.12,20221104,3.17,N,064290,500,63 억,,369209,N,N,0,N,00,N
20230705,130504,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33950,450,2,1.34,8091116950,238879,64.61,33400,34800,33100,43550,23450,33500,33871.19,2.89,0,12906,35300,34400,33600,32700,31900,34000,32300,64,10050,500,24120,50,1,12779962,4339,26.44,6.13,12,1.87,1284.00,5539.00,34800,20230705,-2.44,12650,20221104,168.38,34800,-2.44,20230705,13400,153.36,20230103,34800,-2.44,20230705,12650,168.38,20221104,3.17,N,064290,500,63 억,,369209,N,N,0,N,00,N
20230705,120504,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,34000,500,2,1.49,7196559750,212455,57.47,33400,34800,33100,43550,23450,33500,33873.34,2.89,0,11784,35300,34400,33600,32700,31900,34000,32300,64,10050,500,24120,50,1,12779962,4345,26.48,6.14,12,1.66,1284.00,5539.00,34800,20230705,-2.30,12650,20221104,168.77,34800,-2.30,20230705,13400,153.73,20230103,34800,-2.30,20230705,12650,168.77,20221104,3.17,N,064290,500,63 억,,369209,N,N,0,N,00,N
20230705,110509,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33700,200,2,0.60,6305274800,186208,50.37,33400,34800,33100,43550,23450,33500,33861.46,2.89,0,11510,35300,34400,33600,32700,31900,34000,32300,64,10050,500,24120,50,1,12779962,4307,26.25,6.08,12,1.46,1284.00,5539.00,34800,20230705,-3.16,12650,20221104,166.40,34800,-3.16,20230705,13400,151.49,20230103,34800,-3.16,20230705,12650,166.40,20221104,3.17,N,064290,500,63 억,,369209,N,N,0,N,00,N
20230705,100506,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33950,450,2,1.34,4597233250,135883,36.75,33400,34800,33100,43550,23450,33500,33832.29,2.89,0,13294,35300,34400,33600,32700,31900,34000,32300,64,10050,500,24120,50,1,12779962,4339,26.44,6.13,12,1.06,1284.00,5539.00,34800,20230705,-2.44,12650,20221104,168.38,34800,-2.44,20230705,13400,153.36,20230103,34800,-2.44,20230705,12650,168.38,20221104,3.17,N,064290,500,63 억,,369209,N,N,0,N,00,N
20230705,090505,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,34250,750,2,2.24,563140650,16618,4.49,33400,34400,33300,43550,23450,33500,33887.39,2.89,0,1193,35300,34400,33600,32700,31900,34000,32300,64,10050,500,24120,50,1,12779962,4377,26.67,6.18,12,0.13,1284.00,5539.00,34500,20230704,-0.72,12650,20221104,170.75,34500,-0.72,20230704,13400,155.60,20230103,34500,-0.72,20230704,12650,170.75,20221104,3.17,N,064290,500,63 억,,369209,N,N,0,N,00,N
20230704,160504,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33500,-100,5,-0.30,12329017350,368497,48.04,33700,34500,32800,43650,23550,33600,33457.48,2.86,0,-986,35833,34716,32783,31666,29733,35275,32225,64,10050,500,24190,50,1,12779962,4281,26.09,6.05,12,2.88,1284.00,5539.00,34500,20230704,-2.90,12650,20221104,164.82,34500,-2.90,20230704,13400,150.00,20230103,34500,-2.90,20230704,12650,164.82,20221104,2.76,N,064290,500,63 억,,365043,N,N,3,N,00,N
20230704,150458,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33750,150,2,0.45,11785021000,352313,45.93,33700,34500,32800,43650,23550,33600,33450.34,2.86,0,2732,35833,34716,32783,31666,29733,35275,32225,64,10050,500,24190,50,1,12779962,4313,26.29,6.09,12,2.76,1284.00,5539.00,34500,20230704,-2.17,12650,20221104,166.80,34500,-2.17,20230704,13400,151.87,20230103,34500,-2.17,20230704,12650,166.80,20221104,2.76,N,064290,500,63 억,,365043,N,N,3,N,00,N
20230704,140503,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33300,-300,5,-0.89,9957728450,297881,38.83,33700,34500,32800,43650,23550,33600,33428.43,2.86,0,14372,35833,34716,32783,31666,29733,35275,32225,64,10050,500,24190,50,1,12779962,4256,25.93,6.01,12,2.33,1284.00,5539.00,34500,20230704,-3.48,12650,20221104,163.24,34500,-3.48,20230704,13400,148.51,20230103,34500,-3.48,20230704,12650,163.24,20221104,2.76,N,064290,500,63 억,,365043,N,N,3,N,00,N
20230704,130456,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33050,-550,5,-1.64,9188071050,274562,35.79,33700,34500,32800,43650,23550,33600,33464.37,2.86,0,15210,35833,34716,32783,31666,29733,35275,32225,64,10050,500,24190,50,1,12779962,4224,25.74,5.97,12,2.15,1284.00,5539.00,34500,20230704,-4.20,12650,20221104,161.26,34500,-4.20,20230704,13400,146.64,20230103,34500,-4.20,20230704,12650,161.26,20221104,2.76,N,064290,500,63 억,,365043,N,N,3,N,00,N
20230704,120500,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,32950,-650,5,-1.93,8537768300,254883,33.23,33700,34500,32800,43650,23550,33600,33496.73,2.86,0,12471,35833,34716,32783,31666,29733,35275,32225,64,10050,500,24190,50,1,12779962,4211,25.66,5.95,12,1.99,1284.00,5539.00,34500,20230704,-4.49,12650,20221104,160.47,34500,-4.49,20230704,13400,145.90,20230103,34500,-4.49,20230704,12650,160.47,20221104,2.76,N,064290,500,63 억,,365043,N,N,3,N,00,N
20230704,110456,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33300,-300,5,-0.89,7656916650,228168,29.74,33700,34500,32850,43650,23550,33600,33558.20,2.86,0,9813,35833,34716,32783,31666,29733,35275,32225,64,10050,500,24190,50,1,12779962,4256,25.93,6.01,12,1.79,1284.00,5539.00,34500,20230704,-3.48,12650,20221104,163.24,34500,-3.48,20230704,13400,148.51,20230103,34500,-3.48,20230704,12650,163.24,20221104,2.76,N,064290,500,63 억,,365043,N,N,3,N,00,N
20230704,100455,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33600,0,3,0.00,5419821100,161349,21.03,33700,34500,32850,43650,23550,33600,33590.66,2.86,0,15323,35833,34716,32783,31666,29733,35275,32225,64,10050,500,24190,50,1,12779962,4294,26.17,6.07,12,1.26,1284.00,5539.00,34500,20230704,-2.61,12650,20221104,165.61,34500,-2.61,20230704,13400,150.75,20230103,34500,-2.61,20230704,12650,165.61,20221104,2.76,N,064290,500,63 억,,365043,N,N,3,N,00,N
20230704,090455,57,100.00,KOSDAQ,,반도체,N,N,N,N, ,N,33100,-500,5,-1.49,679300800,20318,2.65,33700,33800,33100,43650,23550,33600,33431.79,2.86,0,-5308,35833,34716,32783,31666,29733,35275,32225,64,10050,500,24190,50,1,12779962,4230,25.78,5.98,12,0.16,1284.00,5539.00,33900,20230703,-2.36,12650,20221104,161.66,33900,-2.36,20230703,13400,147.01,20230103,33900,-2.36,20230703,12650,161.66,20221104,2.76,N,064290,500,63 억,,365043,N,N,3,N,00,N
20230703,160448,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33600,3100,2,10.16,25025470300,763868,76.55,30950,33900,30850,39650,21350,30500,32760.83,3.17,0,-37964,33933,32216,29783,28066,25633,33075,28925,64,9150,500,21960,50,1,12779962,4294,26.17,6.07,12,5.98,1284.00,5539.00,33900,20230703,-0.88,12650,20221104,165.61,33900,-0.88,20230703,13400,150.75,20230103,33900,-0.88,20230703,12650,165.61,20221104,2.64,N,064290,500,63 억,,405080,N,N,3,N,00,N
20230703,150453,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33450,2950,2,9.67,23723019700,724887,72.64,30950,33900,30850,39650,21350,30500,32726.81,3.17,0,-40184,33933,32216,29783,28066,25633,33075,28925,64,9150,500,21960,50,1,12779962,4275,26.05,6.04,12,5.67,1284.00,5539.00,33900,20230703,-1.33,12650,20221104,164.43,33900,-1.33,20230703,13400,149.63,20230103,33900,-1.33,20230703,12650,164.43,20221104,2.64,N,064290,500,63 억,,405080,N,N,0,N,00,N
20230703,140452,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33400,2900,2,9.51,20977828100,643322,64.47,30950,33600,30850,39650,21350,30500,32608.92,3.17,0,-29193,33933,32216,29783,28066,25633,33075,28925,64,9150,500,21960,50,1,12779962,4269,26.01,6.03,12,5.03,1284.00,5539.00,33600,20230703,-0.60,12650,20221104,164.03,33600,-0.60,20230703,13400,149.25,20230103,33600,-0.60,20230703,12650,164.03,20221104,2.64,N,064290,500,63 억,,405080,N,N,0,N,00,N
20230703,130452,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33300,2800,2,9.18,19567638450,600882,60.22,30950,33600,30850,39650,21350,30500,32565.20,3.17,0,-17894,33933,32216,29783,28066,25633,33075,28925,64,9150,500,21960,50,1,12779962,4256,25.93,6.01,12,4.70,1284.00,5539.00,33600,20230703,-0.89,12650,20221104,163.24,33600,-0.89,20230703,13400,148.51,20230103,33600,-0.89,20230703,12650,163.24,20221104,2.64,N,064290,500,63 억,,405080,N,N,0,N,00,N
20230703,120455,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33500,3000,2,9.84,17793448950,547560,54.87,30950,33600,30850,39650,21350,30500,32496.25,3.17,0,-16289,33933,32216,29783,28066,25633,33075,28925,64,9150,500,21960,50,1,12779962,4281,26.09,6.05,12,4.28,1284.00,5539.00,33600,20230703,-0.30,12650,20221104,164.82,33600,-0.30,20230703,13400,150.00,20230103,33600,-0.30,20230703,12650,164.82,20221104,2.64,N,064290,500,63 억,,405080,N,N,0,N,00,N
20230703,110451,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,33400,2900,2,9.51,15138389300,467989,46.90,30950,33450,30850,39650,21350,30500,32348.14,3.17,0,-2518,33933,32216,29783,28066,25633,33075,28925,64,9150,500,21960,50,1,12779962,4269,26.01,6.03,12,3.66,1284.00,5539.00,33450,20230703,-0.15,12650,20221104,164.03,33450,-0.15,20230703,13400,149.25,20230103,33450,-0.15,20230703,12650,164.03,20221104,2.64,N,064290,500,63 억,,405080,N,N,0,N,00,N
20230703,100444,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,32700,2200,2,7.21,10494338500,326890,32.76,30950,33000,30850,39650,21350,30500,32104.06,3.17,0,-32478,33933,32216,29783,28066,25633,33075,28925,64,9150,500,21960,50,1,12779962,4179,25.47,5.90,12,2.56,1284.00,5539.00,33000,20230703,-0.91,12650,20221104,158.50,33000,-0.91,20230703,13400,144.03,20230103,33000,-0.91,20230703,12650,158.50,20221104,2.64,N,064290,500,63 억,,405080,N,N,0,N,00,N
20230703,090448,57,100.00,KOSDAQ,신고가,반도체,N,N,N,N, ,N,31800,1300,2,4.26,2262984050,71924,7.21,30950,31950,30850,39650,21350,30500,31464.87,3.17,0,-11351,33933,32216,29783,28066,25633,33075,28925,64,9150,500,21960,50,1,12779962,4064,24.77,5.74,12,0.56,1284.00,5539.00,31950,20230703,-0.47,12650,20221104,151.38,31950,-0.47,20230703,13400,137.31,20230103,31950,-0.47,20230703,12650,151.38,20221104,2.64,N,064290,500,63 억,,405080,N,N,0,N,00,N