KissMeData/064290/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	marketWarningCode	shortOverheated
2	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	-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
3	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	-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
4	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	-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
5	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	-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
6	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	-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
7	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	-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
8	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	-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
9	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	-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
10	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	-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
11	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	-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
12	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	-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
13	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	-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
14	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	-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
15	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	-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
16	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	-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
17	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	-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
18	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	-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
19	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	-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
20	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	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
21	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	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
22	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	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
23	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	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
24	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	-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
25	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	-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
26	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	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
27	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	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
28	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	-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
29	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	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
30	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	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
31	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	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
32	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	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
33	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	-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
34	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	-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
35	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	-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
36	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	-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
37	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	-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
38	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	-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
39	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	-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
40	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	-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
41	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	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
42	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	-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
43	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	-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
44	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	-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
45	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	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
46	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	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
47	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	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
48	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	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
49	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	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
50	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	-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
51	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	-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
52	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	-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
53	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	-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
54	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	-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
55	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	-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
56	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	-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
57	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	-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
58	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	-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
59	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	-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
60	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	-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
61	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	-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
62	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	-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
63	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	-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
64	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	-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
65	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	-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
66	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	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
67	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	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
68	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	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
69	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	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
70	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	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
71	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	-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
72	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	-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
73	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	-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
74	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	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
75	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	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
76	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	-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
77	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	-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
78	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	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
79	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	-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
80	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	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
81	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	-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
82	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	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
83	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	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
84	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	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
85	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	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
86	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	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
87	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	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
88	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	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
89	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	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
90	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	-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
91	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	-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
92	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	-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
93	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	-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
94	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	-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
95	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	-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
96	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	-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
97	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	-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
98	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	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
99	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	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
100	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	-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
101	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	-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
102	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	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
103	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	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
104	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	-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
105	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	-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
106	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	-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
107	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	-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
108	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	-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
109	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	-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
110	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	-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
111	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	-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
112	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	-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
113	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	-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
114	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	-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
115	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	-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
116	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	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
117	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	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
118	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	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
119	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	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
120	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	-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
121	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	-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
122	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	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
123	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	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
124	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	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
125	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	-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
126	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	-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
127	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	-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
128	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	-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
129	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	-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
130	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	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
131	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	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
132	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	-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
133	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	-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
134	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	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
135	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	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
136	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	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
137	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	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
138	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	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
139	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	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
140	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	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
141	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	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
142	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	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
143	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	-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
144	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	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
145	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	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
146	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	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
147	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	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
148	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	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
149	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	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
150	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	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
151	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	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
152	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	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
153	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	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
154	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	-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
155	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	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
156	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	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
157	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	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
158	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	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
159	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	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
160	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	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
161	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	-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
162	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	-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
163	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	-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
164	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	-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
165	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	-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
166	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	-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
167	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	-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
168	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	-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
169	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	-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

75 KiB Raw Blame History

75 KiB

Raw Blame History