KissMeData/039440/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	-1200	5	-4.03	22739125600	779056	79.09	29700	30450	28000	38650	20850	29750	29192.20	7.08	0	-83878	31883	30816	29433	28366	26983	30125	27675	79	8900	500	22010	50	1	15830000	4519	15.15	1.94	12	4.92	1885.00	14727.00	31600	20230714	-9.65	10700	20230314	166.82	31600	-9.65	20230714	10700	166.82	20230314	31600	-9.65	20230714	10700	166.82	20230314	3.46	N	039440	500	79 억	1120791	N	N	9	N	00	N
3	20230731	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	-1450	5	-4.87	20771717600	709444	72.02	29700	30450	28100	38650	20850	29750	29278.84	7.08	0	-85838	31883	30816	29433	28366	26983	30125	27675	79	8900	500	22010	50	1	15830000	4480	15.01	1.92	12	4.48	1885.00	14727.00	31600	20230714	-10.44	10700	20230314	164.49	31600	-10.44	20230714	10700	164.49	20230314	31600	-10.44	20230714	10700	164.49	20230314	3.46	N	039440	500	79 억	1120791	N	N	18	N	00	N
4	20230731	140445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	-750	5	-2.52	16124639050	545798	55.41	29700	30450	28450	38650	20850	29750	29543.22	7.08	0	-105680	31883	30816	29433	28366	26983	30125	27675	79	8900	500	22010	50	1	15830000	4591	15.38	1.97	12	3.45	1885.00	14727.00	31600	20230714	-8.23	10700	20230314	171.03	31600	-8.23	20230714	10700	171.03	20230314	31600	-8.23	20230714	10700	171.03	20230314	3.46	N	039440	500	79 억	1120791	N	N	18	N	00	N
5	20230731	130448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	-750	5	-2.52	14030023200	473698	48.09	29700	30450	28450	38650	20850	29750	29618.06	7.08	0	-102330	31883	30816	29433	28366	26983	30125	27675	79	8900	500	22010	50	1	15830000	4591	15.38	1.97	12	2.99	1885.00	14727.00	31600	20230714	-8.23	10700	20230314	171.03	31600	-8.23	20230714	10700	171.03	20230314	31600	-8.23	20230714	10700	171.03	20230314	3.46	N	039440	500	79 억	1120791	N	N	18	N	00	N
6	20230731	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29100	-650	5	-2.18	12724154950	428923	43.54	29700	30450	28450	38650	20850	29750	29665.35	7.08	0	-89209	31883	30816	29433	28366	26983	30125	27675	79	8900	500	22010	50	1	15830000	4607	15.44	1.98	12	2.71	1885.00	14727.00	31600	20230714	-7.91	10700	20230314	171.96	31600	-7.91	20230714	10700	171.96	20230314	31600	-7.91	20230714	10700	171.96	20230314	3.46	N	039440	500	79 억	1120791	N	N	18	N	00	N
7	20230731	110452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30000	250	2	0.84	11614078150	391167	39.71	29700	30450	28450	38650	20850	29750	29690.84	7.08	0	-79907	31883	30816	29433	28366	26983	30125	27675	79	8900	500	22010	50	1	15830000	4749	15.92	2.04	12	2.47	1885.00	14727.00	31600	20230714	-5.06	10700	20230314	180.37	31600	-5.06	20230714	10700	180.37	20230314	31600	-5.06	20230714	10700	180.37	20230314	3.46	N	039440	500	79 억	1120791	N	N	18	N	00	N
8	20230731	100452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30050	300	2	1.01	8420598600	284999	28.93	29700	30450	28450	38650	20850	29750	29546.03	7.08	0	-50695	31883	30816	29433	28366	26983	30125	27675	79	8900	500	22010	50	1	15830000	4757	15.94	2.04	12	1.80	1885.00	14727.00	31600	20230714	-4.91	10700	20230314	180.84	31600	-4.91	20230714	10700	180.84	20230314	31600	-4.91	20230714	10700	180.84	20230314	3.46	N	039440	500	79 억	1120791	N	N	18	N	00	N
9	20230731	090445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	-100	5	-0.34	191297050	6441	0.65	29700	29750	29650	38650	20850	29750	29699.51	7.08	0	-617	31883	30816	29433	28366	26983	30125	27675	79	8900	500	22010	50	1	15830000	4694	15.73	2.01	12	0.04	1885.00	14727.00	31600	20230714	-6.17	10700	20230314	177.10	31600	-6.17	20230714	10700	177.10	20230314	31600	-6.17	20230714	10700	177.10	20230314	3.46	N	039440	500	79 억	1120791	N	N	18	N	00	N
10	20230728	160448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29750	400	2	1.36	28563401000	978963	36.84	30500	30500	28050	38150	20550	29350	29175.52	7.97	0	-125064	33116	31232	28016	26132	22916	32175	27075	79	8800	500	21710	50	1	15830000	4709	15.78	2.02	12	6.18	1885.00	14727.00	31600	20230714	-5.85	10700	20230314	178.04	31600	-5.85	20230714	10700	178.04	20230314	31600	-5.85	20230714	10700	178.04	20230314	2.82	N	039440	500	79 억	1261355	N	N	18	N	00	N
11	20230728	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	450	2	1.53	27135857100	930884	35.03	30500	30500	28050	38150	20550	29350	29150.62	7.97	0	-124070	33116	31232	28016	26132	22916	32175	27075	79	8800	500	21710	50	1	15830000	4717	15.81	2.02	12	5.88	1885.00	14727.00	31600	20230714	-5.70	10700	20230314	178.50	31600	-5.70	20230714	10700	178.50	20230314	31600	-5.70	20230714	10700	178.50	20230314	2.82	N	039440	500	79 억	1261355	N	N	0	N	00	N
12	20230728	140445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29650	300	2	1.02	23952241150	823500	30.99	30500	30500	28050	38150	20550	29350	29085.89	7.97	0	-110337	33116	31232	28016	26132	22916	32175	27075	79	8800	500	21710	50	1	15830000	4694	15.73	2.01	12	5.20	1885.00	14727.00	31600	20230714	-6.17	10700	20230314	177.10	31600	-6.17	20230714	10700	177.10	20230314	31600	-6.17	20230714	10700	177.10	20230314	2.82	N	039440	500	79 억	1261355	N	N	0	N	00	N
13	20230728	130447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	-350	5	-1.19	20328277750	700564	26.36	30500	30500	28050	38150	20550	29350	29016.99	7.97	0	-98093	33116	31232	28016	26132	22916	32175	27075	79	8800	500	21710	50	1	15830000	4591	15.38	1.97	12	4.43	1885.00	14727.00	31600	20230714	-8.23	10700	20230314	171.03	31600	-8.23	20230714	10700	171.03	20230314	31600	-8.23	20230714	10700	171.03	20230314	2.82	N	039440	500	79 억	1261355	N	N	0	N	00	N
14	20230728	120444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29000	-350	5	-1.19	17466432400	601622	22.64	30500	30500	28050	38150	20550	29350	29032.21	7.97	0	-95395	33116	31232	28016	26132	22916	32175	27075	79	8800	500	21710	50	1	15830000	4591	15.38	1.97	12	3.80	1885.00	14727.00	31600	20230714	-8.23	10700	20230314	171.03	31600	-8.23	20230714	10700	171.03	20230314	31600	-8.23	20230714	10700	171.03	20230314	2.82	N	039440	500	79 억	1261355	N	N	0	N	00	N
15	20230728	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	-950	5	-3.24	16150923400	555872	20.92	30500	30500	28050	38150	20550	29350	29055.09	7.97	0	-101691	33116	31232	28016	26132	22916	32175	27075	79	8800	500	21710	50	1	15830000	4496	15.07	1.93	12	3.51	1885.00	14727.00	31600	20230714	-10.13	10700	20230314	165.42	31600	-10.13	20230714	10700	165.42	20230314	31600	-10.13	20230714	10700	165.42	20230314	2.82	N	039440	500	79 억	1261355	N	N	0	N	00	N
16	20230728	100444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28900	-450	5	-1.53	13569910150	465887	17.53	30500	30500	28050	38150	20550	29350	29127.02	7.97	0	-80258	33116	31232	28016	26132	22916	32175	27075	79	8800	500	21710	50	1	15830000	4575	15.33	1.96	12	2.94	1885.00	14727.00	31600	20230714	-8.54	10700	20230314	170.09	31600	-8.54	20230714	10700	170.09	20230314	31600	-8.54	20230714	10700	170.09	20230314	2.82	N	039440	500	79 억	1261355	N	N	0	N	00	N
17	20230728	090448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	-950	5	-3.24	4821366000	161104	6.06	30500	30500	28400	38150	20550	29350	29927.22	7.97	0	-73373	33116	31232	28016	26132	22916	32175	27075	79	8800	500	21710	50	1	15830000	4496	15.07	1.93	12	1.02	1885.00	14727.00	31600	20230714	-10.13	10700	20230314	165.42	31600	-10.13	20230714	10700	165.42	20230314	31600	-10.13	20230714	10700	165.42	20230314	2.82	N	039440	500	79 억	1261355	N	N	0	N	00	N
18	20230727	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29350	3800	2	14.87	74135649700	2635013	170.31	25650	29900	24800	33200	17900	25550	28134.95	9.22	96141	-153777	29350	27450	26050	24150	22750	26750	23450	79	7650	500	18900	50	1	15830000	4646	15.57	1.99	12	16.65	1885.00	14727.00	31600	20230714	-7.12	10700	20230314	174.30	31600	-7.12	20230714	10700	174.30	20230314	31600	-7.12	20230714	10700	174.30	20230314	3.50	N	039440	500	79 억	1459495	N	N	0	N	00	N
19	20230727	150445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	3500	2	13.70	71714275750	2551664	164.92	25650	29900	24800	33200	17900	25550	28105.61	9.22	96141	-158751	29350	27450	26050	24150	22750	26750	23450	79	7650	500	18900	50	1	15830000	4599	15.41	1.97	12	16.12	1885.00	14727.00	31600	20230714	-8.07	10700	20230314	171.50	31600	-8.07	20230714	10700	171.50	20230314	31600	-8.07	20230714	10700	171.50	20230314	3.50	N	039440	500	79 억	1459495	N	N	0	N	00	N
20	20230727	140442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29250	3700	2	14.48	65537867750	2341458	151.33	25650	29900	24800	33200	17900	25550	27990.93	9.22	96141	-124305	29350	27450	26050	24150	22750	26750	23450	79	7650	500	18900	50	1	15830000	4630	15.52	1.99	12	14.79	1885.00	14727.00	31600	20230714	-7.44	10700	20230314	173.36	31600	-7.44	20230714	10700	173.36	20230314	31600	-7.44	20230714	10700	173.36	20230314	3.50	N	039440	500	79 억	1459495	N	N	0	N	00	N
21	20230727	130443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28950	3400	2	13.31	57779293550	2073025	133.98	25650	29900	24800	33200	17900	25550	27872.76	9.22	96141	-86857	29350	27450	26050	24150	22750	26750	23450	79	7650	500	18900	50	1	15830000	4583	15.36	1.97	12	13.10	1885.00	14727.00	31600	20230714	-8.39	10700	20230314	170.56	31600	-8.39	20230714	10700	170.56	20230314	31600	-8.39	20230714	10700	170.56	20230314	3.50	N	039440	500	79 억	1459495	N	N	0	N	00	N
22	20230727	120445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	3600	2	14.09	43881092650	1595880	103.15	25650	29500	24800	33200	17900	25550	27497.34	9.22	96141	-79575	29350	27450	26050	24150	22750	26750	23450	79	7650	500	18900	50	1	15830000	4614	15.46	1.98	12	10.08	1885.00	14727.00	31600	20230714	-7.75	10700	20230314	172.43	31600	-7.75	20230714	10700	172.43	20230314	31600	-7.75	20230714	10700	172.43	20230314	3.50	N	039440	500	79 억	1459495	N	N	0	N	00	N
23	20230727	110443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	3000	2	11.74	29900961250	1115278	72.08	25650	28850	24800	33200	17900	25550	26811.11	9.22	96141	-59436	29350	27450	26050	24150	22750	26750	23450	79	7650	500	18900	50	1	15830000	4519	15.15	1.94	12	7.05	1885.00	14727.00	31600	20230714	-9.65	10700	20230314	166.82	31600	-9.65	20230714	10700	166.82	20230314	31600	-9.65	20230714	10700	166.82	20230314	3.50	N	039440	500	79 억	1459495	N	N	0	N	00	N
24	20230727	100443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25400	-150	5	-0.59	8369039700	329218	21.28	25650	25800	24800	33200	17900	25550	25420.69	9.22	96141	-40629	29350	27450	26050	24150	22750	26750	23450	79	7650	500	18900	50	1	15830000	4021	13.47	1.72	12	2.08	1885.00	14727.00	31600	20230714	-19.62	10700	20230314	137.38	31600	-19.62	20230714	10700	137.38	20230314	31600	-19.62	20230714	10700	137.38	20230314	3.50	N	039440	500	79 억	1459495	N	N	0	N	00	N
25	20230727	090444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-250	5	-0.98	1172775450	46193	2.99	25650	25750	25100	33200	17900	25550	25386.11	9.22	96141	-12280	29350	27450	26050	24150	22750	26750	23450	79	7650	500	18900	50	1	15830000	4005	13.42	1.72	12	0.29	1885.00	14727.00	31600	20230714	-19.94	10700	20230314	136.45	31600	-19.94	20230714	10700	136.45	20230314	31600	-19.94	20230714	10700	136.45	20230314	3.50	N	039440	500	79 억	1459495	N	N	0	N	00	N
26	20230726	160442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-800	5	-3.04	40672333500	1540899	133.70	26950	27950	24650	34250	18450	26350	26397.52	8.61	0	69318	29216	27782	26816	25382	24416	27300	24900	79	7900	500	19490	50	1	15830000	4045	13.55	1.73	12	9.73	1885.00	14727.00	31600	20230714	-19.15	10700	20230314	138.79	31600	-19.15	20230714	10700	138.79	20230314	31600	-19.15	20230714	10700	138.79	20230314	3.93	N	039440	500	79 억	1363354	N	N	2	N	00	N
27	20230726	150445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	-1350	5	-5.12	38178432450	1441785	125.10	26950	27950	24650	34250	18450	26350	26479.98	8.61	0	46618	29216	27782	26816	25382	24416	27300	24900	79	7900	500	19490	50	1	15830000	3958	13.26	1.70	12	9.11	1885.00	14727.00	31600	20230714	-20.89	10700	20230314	133.64	31600	-20.89	20230714	10700	133.64	20230314	31600	-20.89	20230714	10700	133.64	20230314	3.93	N	039440	500	79 억	1363354	N	N	2	N	00	N
28	20230726	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-650	5	-2.47	31498666950	1180500	102.43	26950	27950	24650	34250	18450	26350	26682.48	8.61	0	-18371	29216	27782	26816	25382	24416	27300	24900	79	7900	500	19490	50	1	15830000	4068	13.63	1.75	12	7.46	1885.00	14727.00	31600	20230714	-18.67	10700	20230314	140.19	31600	-18.67	20230714	10700	140.19	20230314	31600	-18.67	20230714	10700	140.19	20230314	3.93	N	039440	500	79 억	1363354	N	N	2	N	00	N
29	20230726	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	0	3	0.00	23607176000	876455	76.05	26950	27950	26000	34250	18450	26350	26934.84	8.61	0	-11487	29216	27782	26816	25382	24416	27300	24900	79	7900	500	19490	50	1	15830000	4171	13.98	1.79	12	5.54	1885.00	14727.00	31600	20230714	-16.61	10700	20230314	146.26	31600	-16.61	20230714	10700	146.26	20230314	31600	-16.61	20230714	10700	146.26	20230314	3.93	N	039440	500	79 억	1363354	N	N	2	N	00	N
30	20230726	120442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	600	2	2.28	20921054500	774855	67.23	26950	27950	26000	34250	18450	26350	26999.96	8.61	0	11924	29216	27782	26816	25382	24416	27300	24900	79	7900	500	19490	50	1	15830000	4266	14.30	1.83	12	4.89	1885.00	14727.00	31600	20230714	-14.72	10700	20230314	151.87	31600	-14.72	20230714	10700	151.87	20230314	31600	-14.72	20230714	10700	151.87	20230314	3.93	N	039440	500	79 억	1363354	N	N	2	N	00	N
31	20230726	110440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	300	2	1.14	17184255750	636692	55.24	26950	27950	26000	34250	18450	26350	26989.90	8.61	0	30486	29216	27782	26816	25382	24416	27300	24900	79	7900	500	19490	50	1	15830000	4219	14.14	1.81	12	4.02	1885.00	14727.00	31600	20230714	-15.66	10700	20230314	149.07	31600	-15.66	20230714	10700	149.07	20230314	31600	-15.66	20230714	10700	149.07	20230314	3.93	N	039440	500	79 억	1363354	N	N	2	N	00	N
32	20230726	100443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	650	2	2.47	12749666150	469445	40.73	26950	27950	26350	34250	18450	26350	27159.02	8.61	0	16281	29216	27782	26816	25382	24416	27300	24900	79	7900	500	19490	50	1	15830000	4274	14.32	1.83	12	2.97	1885.00	14727.00	31600	20230714	-14.56	10700	20230314	152.34	31600	-14.56	20230714	10700	152.34	20230314	31600	-14.56	20230714	10700	152.34	20230314	3.93	N	039440	500	79 억	1363354	N	N	2	N	00	N
33	20230726	090439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	200	2	0.76	1467547300	54890	4.76	26950	27050	26350	34250	18450	26350	26736.15	8.61	0	-210	29216	27782	26816	25382	24416	27300	24900	79	7900	500	19490	50	1	15830000	4203	14.08	1.80	12	0.35	1885.00	14727.00	31600	20230714	-15.98	10700	20230314	148.13	31600	-15.98	20230714	10700	148.13	20230314	31600	-15.98	20230714	10700	148.13	20230314	3.93	N	039440	500	79 억	1363354	N	N	2	N	00	N
34	20230725	160438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	-1800	5	-6.39	30755849100	1147866	122.27	27750	28250	25850	36550	19750	28150	26794.67	7.67	0	150835	30350	29250	27400	26300	24450	29800	26850	79	8400	500	20830	50	1	15830000	4171	13.98	1.79	12	7.25	1885.00	14727.00	31600	20230714	-16.61	10700	20230314	146.26	31600	-16.61	20230714	10700	146.26	20230314	31600	-16.61	20230714	10700	146.26	20230314	4.21	N	039440	500	79 억	1213710	N	N	2	N	00	N
35	20230725	150434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	-1700	5	-6.04	28952405700	1079563	114.99	27750	28250	25850	36550	19750	28150	26818.58	7.67	0	137530	30350	29250	27400	26300	24450	29800	26850	79	8400	500	20830	50	1	15830000	4187	14.03	1.80	12	6.82	1885.00	14727.00	31600	20230714	-16.30	10700	20230314	147.20	31600	-16.30	20230714	10700	147.20	20230314	31600	-16.30	20230714	10700	147.20	20230314	4.21	N	039440	500	79 억	1213710	N	N	1	N	00	N
36	20230725	140435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-1750	5	-6.22	21695077800	802531	85.48	27750	28250	26200	36550	19750	28150	27033.26	7.67	0	28541	30350	29250	27400	26300	24450	29800	26850	79	8400	500	20830	50	1	15830000	4179	14.01	1.79	12	5.07	1885.00	14727.00	31600	20230714	-16.46	10700	20230314	146.73	31600	-16.46	20230714	10700	146.73	20230314	31600	-16.46	20230714	10700	146.73	20230314	4.21	N	039440	500	79 억	1213710	N	N	1	N	00	N
37	20230725	130439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26400	-1750	5	-6.22	18929909500	698626	74.42	27750	28250	26200	36550	19750	28150	27095.85	7.67	0	8097	30350	29250	27400	26300	24450	29800	26850	79	8400	500	20830	50	1	15830000	4179	14.01	1.79	12	4.41	1885.00	14727.00	31600	20230714	-16.46	10700	20230314	146.73	31600	-16.46	20230714	10700	146.73	20230314	31600	-16.46	20230714	10700	146.73	20230314	4.21	N	039440	500	79 억	1213710	N	N	1	N	00	N
38	20230725	120439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26500	-1650	5	-5.86	16837602300	619410	65.98	27750	28250	26400	36550	19750	28150	27183.22	7.67	0	-2293	30350	29250	27400	26300	24450	29800	26850	79	8400	500	20830	50	1	15830000	4195	14.06	1.80	12	3.91	1885.00	14727.00	31600	20230714	-16.14	10700	20230314	147.66	31600	-16.14	20230714	10700	147.66	20230314	31600	-16.14	20230714	10700	147.66	20230314	4.21	N	039440	500	79 억	1213710	N	N	1	N	00	N
39	20230725	110437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26600	-1550	5	-5.51	15107236650	554194	59.03	27750	28250	26400	36550	19750	28150	27259.76	7.67	0	-12876	30350	29250	27400	26300	24450	29800	26850	79	8400	500	20830	50	1	15830000	4211	14.11	1.81	12	3.50	1885.00	14727.00	31600	20230714	-15.82	10700	20230314	148.60	31600	-15.82	20230714	10700	148.60	20230314	31600	-15.82	20230714	10700	148.60	20230314	4.21	N	039440	500	79 억	1213710	N	N	1	N	00	N
40	20230725	100436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27350	-800	5	-2.84	10389826150	378120	40.28	27750	28250	26700	36550	19750	28150	27477.51	7.67	0	-4450	30350	29250	27400	26300	24450	29800	26850	79	8400	500	20830	50	1	15830000	4330	14.51	1.86	12	2.39	1885.00	14727.00	31600	20230714	-13.45	10700	20230314	155.61	31600	-13.45	20230714	10700	155.61	20230314	31600	-13.45	20230714	10700	155.61	20230314	4.21	N	039440	500	79 억	1213710	N	N	1	N	00	N
41	20230725	090436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26950	-1200	5	-4.26	1016088750	37270	3.97	27750	27950	26850	36550	19750	28150	27261.84	7.67	0	-911	30350	29250	27400	26300	24450	29800	26850	79	8400	500	20830	50	1	15830000	4266	14.30	1.83	12	0.24	1885.00	14727.00	31600	20230714	-14.72	10700	20230314	151.87	31600	-14.72	20230714	10700	151.87	20230314	31600	-14.72	20230714	10700	151.87	20230314	4.21	N	039440	500	79 억	1213710	N	N	1	N	00	N
42	20230724	160437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	500	2	1.81	25211442850	935315	153.73	27450	28500	25550	35900	19400	27650	26952.63	7.59	0	-2032	28616	28132	27516	27032	26416	28375	27275	79	8250	500	20460	50	1	15830000	4456	14.93	1.91	12	5.91	1885.00	14727.00	31600	20230714	-10.92	10700	20230314	163.08	31600	-10.92	20230714	10700	163.08	20230314	31600	-10.92	20230714	10700	163.08	20230314	4.51	N	039440	500	79 억	1202115	N	N	1	N	00	N
43	20230724	150434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28150	500	2	1.81	24056088500	894153	146.96	27450	28500	25550	35900	19400	27650	26903.58	7.59	0	11130	28616	28132	27516	27032	26416	28375	27275	79	8250	500	20460	50	1	15830000	4456	14.93	1.91	12	5.65	1885.00	14727.00	31600	20230714	-10.92	10700	20230314	163.08	31600	-10.92	20230714	10700	163.08	20230314	31600	-10.92	20230714	10700	163.08	20230314	4.51	N	039440	500	79 억	1202115	N	N	1	N	00	N
44	20230724	140434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	-100	5	-0.36	19285856950	723645	118.94	27450	27850	25550	35900	19400	27650	26650.68	7.59	0	72911	28616	28132	27516	27032	26416	28375	27275	79	8250	500	20460	50	1	15830000	4361	14.62	1.87	12	4.57	1885.00	14727.00	31600	20230714	-12.82	10700	20230314	157.48	31600	-12.82	20230714	10700	157.48	20230314	31600	-12.82	20230714	10700	157.48	20230314	4.51	N	039440	500	79 억	1202115	N	N	1	N	00	N
45	20230724	130435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27200	-450	5	-1.63	15737667950	594556	97.72	27450	27450	25550	35900	19400	27650	26469.17	7.59	0	111179	28616	28132	27516	27032	26416	28375	27275	79	8250	500	20460	50	1	15830000	4306	14.43	1.85	12	3.76	1885.00	14727.00	31600	20230714	-13.92	10700	20230314	154.21	31600	-13.92	20230714	10700	154.21	20230314	31600	-13.92	20230714	10700	154.21	20230314	4.51	N	039440	500	79 억	1202115	N	N	1	N	00	N
46	20230724	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	-650	5	-2.35	14145391850	535949	88.09	27450	27450	25550	35900	19400	27650	26392.64	7.59	0	113403	28616	28132	27516	27032	26416	28375	27275	79	8250	500	20460	50	1	15830000	4274	14.32	1.83	12	3.39	1885.00	14727.00	31600	20230714	-14.56	10700	20230314	152.34	31600	-14.56	20230714	10700	152.34	20230314	31600	-14.56	20230714	10700	152.34	20230314	4.51	N	039440	500	79 억	1202115	N	N	1	N	00	N
47	20230724	110438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26800	-850	5	-3.07	12426823650	472078	77.59	27450	27450	25550	35900	19400	27650	26323.03	7.59	0	99711	28616	28132	27516	27032	26416	28375	27275	79	8250	500	20460	50	1	15830000	4242	14.22	1.82	12	2.98	1885.00	14727.00	31600	20230714	-15.19	10700	20230314	150.47	31600	-15.19	20230714	10700	150.47	20230314	31600	-15.19	20230714	10700	150.47	20230314	4.51	N	039440	500	79 억	1202115	N	N	1	N	00	N
48	20230724	100433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26350	-1300	5	-4.70	10257155500	390912	64.25	27450	27450	25550	35900	19400	27650	26238.22	7.59	0	97977	28616	28132	27516	27032	26416	28375	27275	79	8250	500	20460	50	1	15830000	4171	13.98	1.79	12	2.47	1885.00	14727.00	31600	20230714	-16.61	10700	20230314	146.26	31600	-16.61	20230714	10700	146.26	20230314	31600	-16.61	20230714	10700	146.26	20230314	4.51	N	039440	500	79 억	1202115	N	N	1	N	00	N
49	20230724	090435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26650	-1000	5	-3.62	1571188150	58709	9.65	27450	27450	26350	35900	19400	27650	26758.87	7.59	0	11382	28616	28132	27516	27032	26416	28375	27275	79	8250	500	20460	50	1	15830000	4219	14.14	1.81	12	0.37	1885.00	14727.00	31600	20230714	-15.66	10700	20230314	149.07	31600	-15.66	20230714	10700	149.07	20230314	31600	-15.66	20230714	10700	149.07	20230314	4.51	N	039440	500	79 억	1202115	N	N	1	N	00	N
50	20230721	160431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	-700	5	-2.47	16544631350	602693	59.10	27550	28000	26900	36850	19850	28350	27449.79	6.85	0	136870	30750	29550	28000	26800	25250	30150	27400	79	8500	500	20970	50	1	15830000	4377	14.67	1.88	12	3.81	1885.00	14727.00	31600	20230714	-12.50	10700	20230314	158.41	31600	-12.50	20230714	10700	158.41	20230314	31600	-12.50	20230714	10700	158.41	20230314	5.14	N	039440	500	79 억	1085122	N	N	1	N	00	N
51	20230721	150435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	-850	5	-3.00	15786058950	575183	56.40	27550	28000	26900	36850	19850	28350	27444.09	6.85	0	127604	30750	29550	28000	26800	25250	30150	27400	79	8500	500	20970	50	1	15830000	4353	14.59	1.87	12	3.63	1885.00	14727.00	31600	20230714	-12.97	10700	20230314	157.01	31600	-12.97	20230714	10700	157.01	20230314	31600	-12.97	20230714	10700	157.01	20230314	5.14	N	039440	500	79 억	1085122	N	N	0	N	00	N
52	20230721	140431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27500	-850	5	-3.00	13653260450	497768	48.81	27550	28000	26900	36850	19850	28350	27427.56	6.85	0	105985	30750	29550	28000	26800	25250	30150	27400	79	8500	500	20970	50	1	15830000	4353	14.59	1.87	12	3.14	1885.00	14727.00	31600	20230714	-12.97	10700	20230314	157.01	31600	-12.97	20230714	10700	157.01	20230314	31600	-12.97	20230714	10700	157.01	20230314	5.14	N	039440	500	79 억	1085122	N	N	0	N	00	N
53	20230721	130432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27550	-800	5	-2.82	12187038600	444358	43.57	27550	28000	26900	36850	19850	28350	27424.59	6.85	0	92807	30750	29550	28000	26800	25250	30150	27400	79	8500	500	20970	50	1	15830000	4361	14.62	1.87	12	2.81	1885.00	14727.00	31600	20230714	-12.82	10700	20230314	157.48	31600	-12.82	20230714	10700	157.48	20230314	31600	-12.82	20230714	10700	157.48	20230314	5.14	N	039440	500	79 억	1085122	N	N	0	N	00	N
54	20230721	120437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	-750	5	-2.65	10491191100	382710	37.53	27550	28000	26900	36850	19850	28350	27411.04	6.85	0	75386	30750	29550	28000	26800	25250	30150	27400	79	8500	500	20970	50	1	15830000	4369	14.64	1.87	12	2.42	1885.00	14727.00	31600	20230714	-12.66	10700	20230314	157.94	31600	-12.66	20230714	10700	157.94	20230314	31600	-12.66	20230714	10700	157.94	20230314	5.14	N	039440	500	79 억	1085122	N	N	0	N	00	N
55	20230721	110435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27250	-1100	5	-3.88	8466578900	309095	30.31	27550	28000	26900	36850	19850	28350	27389.15	6.85	0	48198	30750	29550	28000	26800	25250	30150	27400	79	8500	500	20970	50	1	15830000	4314	14.46	1.85	12	1.95	1885.00	14727.00	31600	20230714	-13.77	10700	20230314	154.67	31600	-13.77	20230714	10700	154.67	20230314	31600	-13.77	20230714	10700	154.67	20230314	5.14	N	039440	500	79 억	1085122	N	N	0	N	00	N
56	20230721	100434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27650	-700	5	-2.47	5809196200	211974	20.79	27550	28000	26900	36850	19850	28350	27401.84	6.85	0	30874	30750	29550	28000	26800	25250	30150	27400	79	8500	500	20970	50	1	15830000	4377	14.67	1.88	12	1.34	1885.00	14727.00	31600	20230714	-12.50	10700	20230314	158.41	31600	-12.50	20230714	10700	158.41	20230314	31600	-12.50	20230714	10700	158.41	20230314	5.14	N	039440	500	79 억	1085122	N	N	0	N	00	N
57	20230721	090434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	-650	5	-2.29	1232637800	45105	4.42	27550	27700	26900	36850	19850	28350	27310.72	6.85	0	9254	30750	29550	28000	26800	25250	30150	27400	79	8500	500	20970	50	1	15830000	4385	14.69	1.88	12	0.28	1885.00	14727.00	31600	20230714	-12.34	10700	20230314	158.88	31600	-12.34	20230714	10700	158.88	20230314	31600	-12.34	20230714	10700	158.88	20230314	5.14	N	039440	500	79 억	1085122	N	N	0	N	00	N
58	20230720	160432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	650	2	2.35	28100334600	1012285	78.58	27700	29200	26450	36000	19400	27700	27759.31	6.78	0	34701	32366	30032	28166	25832	23966	29100	24900	79	8300	500	20490	50	1	15830000	4488	15.04	1.93	12	6.39	1885.00	14727.00	31600	20230714	-10.28	10700	20230314	164.95	31600	-10.28	20230714	10700	164.95	20230314	31600	-10.28	20230714	10700	164.95	20230314	5.49	N	039440	500	79 억	1073113	N	N	1	N	00	N
59	20230720	150430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28650	950	2	3.43	26796012950	966574	75.04	27700	29200	26450	36000	19400	27700	27722.69	6.78	0	45109	32366	30032	28166	25832	23966	29100	24900	79	8300	500	20490	50	1	15830000	4535	15.20	1.95	12	6.11	1885.00	14727.00	31600	20230714	-9.34	10700	20230314	167.76	31600	-9.34	20230714	10700	167.76	20230314	31600	-9.34	20230714	10700	167.76	20230314	5.49	N	039440	500	79 억	1073113	N	N	1	N	00	N
60	20230720	140429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	650	2	2.35	18653862600	680702	52.84	27700	28350	26450	36000	19400	27700	27403.42	6.78	0	72860	32366	30032	28166	25832	23966	29100	24900	79	8300	500	20490	50	1	15830000	4488	15.04	1.93	12	4.30	1885.00	14727.00	31600	20230714	-10.28	10700	20230314	164.95	31600	-10.28	20230714	10700	164.95	20230314	31600	-10.28	20230714	10700	164.95	20230314	5.49	N	039440	500	79 억	1073113	N	N	1	N	00	N
61	20230720	130429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27600	-100	5	-0.36	14267209750	523365	40.63	27700	28200	26450	36000	19400	27700	27259.68	6.78	0	119159	32366	30032	28166	25832	23966	29100	24900	79	8300	500	20490	50	1	15830000	4369	14.64	1.87	12	3.31	1885.00	14727.00	31600	20230714	-12.66	10700	20230314	157.94	31600	-12.66	20230714	10700	157.94	20230314	31600	-12.66	20230714	10700	157.94	20230314	5.49	N	039440	500	79 억	1073113	N	N	1	N	00	N
62	20230720	120435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27100	-600	5	-2.17	12455892350	457095	35.48	27700	28200	26450	36000	19400	27700	27249.11	6.78	0	120496	32366	30032	28166	25832	23966	29100	24900	79	8300	500	20490	50	1	15830000	4290	14.38	1.84	12	2.89	1885.00	14727.00	31600	20230714	-14.24	10700	20230314	153.27	31600	-14.24	20230714	10700	153.27	20230314	31600	-14.24	20230714	10700	153.27	20230314	5.49	N	039440	500	79 억	1073113	N	N	1	N	00	N
63	20230720	110432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	-700	5	-2.53	8911101950	324741	25.21	27700	28200	26750	36000	19400	27700	27439.83	6.78	0	64540	32366	30032	28166	25832	23966	29100	24900	79	8300	500	20490	50	1	15830000	4274	14.32	1.83	12	2.05	1885.00	14727.00	31600	20230714	-14.56	10700	20230314	152.34	31600	-14.56	20230714	10700	152.34	20230314	31600	-14.56	20230714	10700	152.34	20230314	5.49	N	039440	500	79 억	1073113	N	N	1	N	00	N
64	20230720	100428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	0	3	0.00	6395191650	231884	18.00	27700	28200	26950	36000	19400	27700	27578.74	6.78	0	42009	32366	30032	28166	25832	23966	29100	24900	79	8300	500	20490	50	1	15830000	4385	14.69	1.88	12	1.46	1885.00	14727.00	31600	20230714	-12.34	10700	20230314	158.88	31600	-12.34	20230714	10700	158.88	20230314	31600	-12.34	20230714	10700	158.88	20230314	5.49	N	039440	500	79 억	1073113	N	N	1	N	00	N
65	20230720	090428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-400	5	-1.44	456102700	16661	1.29	27700	27800	26950	36000	19400	27700	27354.33	6.78	0	-2087	32366	30032	28166	25832	23966	29100	24900	79	8300	500	20490	50	1	15830000	4322	14.48	1.85	12	0.11	1885.00	14727.00	31600	20230714	-13.61	10700	20230314	155.14	31600	-13.61	20230714	10700	155.14	20230314	31600	-13.61	20230714	10700	155.14	20230314	5.49	N	039440	500	79 억	1073113	N	N	1	N	00	N
66	20230719	160437	54	100.00	KOSDAQ		반도체	N	N	N	N		N	27700	-2650	5	-8.73	35341513200	1280794	143.89	30000	30500	26300	39450	21250	30350	27590.77	6.51	0	5178	32583	31466	29833	28716	27083	32025	29275	79	9100	500	22450	50	1	15830000	4385	14.69	1.88	12	8.09	1885.00	14727.00	31600	20230714	-12.34	10700	20230314	158.88	31600	-12.34	20230714	10700	158.88	20230314	31600	-12.34	20230714	10700	158.88	20230314	6.32	N	039440	500	79 억	1030244	N	N	1	N	01	N
67	20230719	150435	54	100.00	KOSDAQ		반도체	N	N	N	N		N	27800	-2550	5	-8.40	33721679900	1222580	137.35	30000	30500	26300	39450	21250	30350	27579.76	6.51	0	13659	32583	31466	29833	28716	27083	32025	29275	79	9100	500	22450	50	1	15830000	4401	14.75	1.89	12	7.72	1885.00	14727.00	31600	20230714	-12.03	10700	20230314	159.81	31600	-12.03	20230714	10700	159.81	20230314	31600	-12.03	20230714	10700	159.81	20230314	6.32	N	039440	500	79 억	1030244	N	N	2	N	01	N
68	20230719	140437	54	100.00	KOSDAQ		반도체	N	N	N	N		N	27300	-3050	5	-10.05	29124360650	1055770	118.61	30000	30500	26300	39450	21250	30350	27582.85	6.51	0	37550	32583	31466	29833	28716	27083	32025	29275	79	9100	500	22450	50	1	15830000	4322	14.48	1.85	12	6.67	1885.00	14727.00	31600	20230714	-13.61	10700	20230314	155.14	31600	-13.61	20230714	10700	155.14	20230314	31600	-13.61	20230714	10700	155.14	20230314	6.32	N	039440	500	79 억	1030244	N	N	2	N	01	N
69	20230719	130432	54	100.00	KOSDAQ		반도체	N	N	N	N		N	26550	-3800	5	-12.52	24550319500	885511	99.48	30000	30500	26300	39450	21250	30350	27721.02	6.51	0	20494	32583	31466	29833	28716	27083	32025	29275	79	9100	500	22450	50	1	15830000	4203	14.08	1.80	12	5.59	1885.00	14727.00	31600	20230714	-15.98	10700	20230314	148.13	31600	-15.98	20230714	10700	148.13	20230314	31600	-15.98	20230714	10700	148.13	20230314	6.32	N	039440	500	79 억	1030244	N	N	2	N	01	N
70	20230719	120436	54	100.00	KOSDAQ		반도체	N	N	N	N		N	27000	-3350	5	-11.04	22497319100	809016	90.89	30000	30500	26300	39450	21250	30350	27804.60	6.51	0	19558	32583	31466	29833	28716	27083	32025	29275	79	9100	500	22450	50	1	15830000	4274	14.32	1.83	12	5.11	1885.00	14727.00	31600	20230714	-14.56	10700	20230314	152.34	31600	-14.56	20230714	10700	152.34	20230314	31600	-14.56	20230714	10700	152.34	20230314	6.32	N	039440	500	79 억	1030244	N	N	2	N	01	N
71	20230719	110437	54	100.00	KOSDAQ		반도체	N	N	N	N		N	26850	-3500	5	-11.53	17390285400	617871	69.42	30000	30500	26650	39450	21250	30350	28141.35	6.51	0	-13907	32583	31466	29833	28716	27083	32025	29275	79	9100	500	22450	50	1	15830000	4250	14.24	1.82	12	3.90	1885.00	14727.00	31600	20230714	-15.03	10700	20230314	150.93	31600	-15.03	20230714	10700	150.93	20230314	31600	-15.03	20230714	10700	150.93	20230314	6.32	N	039440	500	79 억	1030244	N	N	2	N	01	N
72	20230719	100434	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28350	-2000	5	-6.59	11188162400	393960	44.26	30000	30500	27050	39450	21250	30350	28393.47	6.51	0	-26204	32583	31466	29833	28716	27083	32025	29275	79	9100	500	22450	50	1	15830000	4488	15.04	1.93	12	2.49	1885.00	14727.00	31600	20230714	-10.28	10700	20230314	164.95	31600	-10.28	20230714	10700	164.95	20230314	31600	-10.28	20230714	10700	164.95	20230314	6.32	N	039440	500	79 억	1030244	N	N	2	N	01	N
73	20230719	090434	54	100.00	KOSDAQ		반도체	N	N	N	N		N	29600	-750	5	-2.47	862909500	28911	3.25	30000	30500	29150	39450	21250	30350	29826.08	6.51	0	-3289	32583	31466	29833	28716	27083	32025	29275	79	9100	500	22450	50	1	15830000	4686	15.70	2.01	12	0.18	1885.00	14727.00	31600	20230714	-6.33	10700	20230314	176.64	31600	-6.33	20230714	10700	176.64	20230314	31600	-6.33	20230714	10700	176.64	20230314	6.32	N	039440	500	79 억	1030244	N	N	2	N	01	N
74	20230718	160433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30350	1900	2	6.68	26129181550	884282	113.56	28700	30950	28200	36950	19950	28450	29549.36	6.51	0	22577	30116	29282	28266	27432	26416	28775	26925	79	8500	500	21050	50	1	15830000	4804	16.10	2.06	12	5.59	1885.00	14727.00	31600	20230714	-3.96	10700	20230314	183.64	31600	-3.96	20230714	10700	183.64	20230314	31600	-3.96	20230714	10700	183.64	20230314	5.95	N	039440	500	79 억	1030535	N	N	2	N	00	N
75	20230718	150433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30500	2050	2	7.21	24262274750	822584	105.64	28700	30950	28200	36950	19950	28450	29498.27	6.51	0	20352	30116	29282	28266	27432	26416	28775	26925	79	8500	500	21050	50	1	15830000	4828	16.18	2.07	12	5.20	1885.00	14727.00	31600	20230714	-3.48	10700	20230314	185.05	31600	-3.48	20230714	10700	185.05	20230314	31600	-3.48	20230714	10700	185.05	20230314	5.95	N	039440	500	79 억	1030535	N	N	19	N	00	N
76	20230718	140431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29150	700	2	2.46	18545225150	631497	81.10	28700	30450	28200	36950	19950	28450	29370.60	6.51	0	27681	30116	29282	28266	27432	26416	28775	26925	79	8500	500	21050	50	1	15830000	4614	15.46	1.98	12	3.99	1885.00	14727.00	31600	20230714	-7.75	10700	20230314	172.43	31600	-7.75	20230714	10700	172.43	20230314	31600	-7.75	20230714	10700	172.43	20230314	5.95	N	039440	500	79 억	1030535	N	N	19	N	00	N
77	20230718	130431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29800	1350	2	4.75	16200979450	552367	70.93	28700	30450	28200	36950	19950	28450	29333.96	6.51	0	38626	30116	29282	28266	27432	26416	28775	26925	79	8500	500	21050	50	1	15830000	4717	15.81	2.02	12	3.49	1885.00	14727.00	31600	20230714	-5.70	10700	20230314	178.50	31600	-5.70	20230714	10700	178.50	20230314	31600	-5.70	20230714	10700	178.50	20230314	5.95	N	039440	500	79 억	1030535	N	N	19	N	00	N
78	20230718	120433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29850	1400	2	4.92	15048413400	513660	65.96	28700	30450	28200	36950	19950	28450	29300.44	6.51	0	37951	30116	29282	28266	27432	26416	28775	26925	79	8500	500	21050	50	1	15830000	4725	15.84	2.03	12	3.24	1885.00	14727.00	31600	20230714	-5.54	10700	20230314	178.97	31600	-5.54	20230714	10700	178.97	20230314	31600	-5.54	20230714	10700	178.97	20230314	5.95	N	039440	500	79 억	1030535	N	N	19	N	00	N
79	20230718	110434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	1250	2	4.39	13071999100	447391	57.45	28700	30450	28200	36950	19950	28450	29222.45	6.51	0	36727	30116	29282	28266	27432	26416	28775	26925	79	8500	500	21050	50	1	15830000	4702	15.76	2.02	12	2.83	1885.00	14727.00	31600	20230714	-6.01	10700	20230314	177.57	31600	-6.01	20230714	10700	177.57	20230314	31600	-6.01	20230714	10700	177.57	20230314	5.95	N	039440	500	79 억	1030535	N	N	19	N	00	N
80	20230718	100430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29050	600	2	2.11	6389429650	221973	28.51	28700	29500	28200	36950	19950	28450	28788.39	6.51	0	23035	30116	29282	28266	27432	26416	28775	26925	79	8500	500	21050	50	1	15830000	4599	15.41	1.97	12	1.40	1885.00	14727.00	31600	20230714	-8.07	10700	20230314	171.50	31600	-8.07	20230714	10700	171.50	20230314	31600	-8.07	20230714	10700	171.50	20230314	5.95	N	039440	500	79 억	1030535	N	N	19	N	00	N
81	20230718	090430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	28550	100	2	0.35	832976650	29158	3.74	28700	28850	28200	36950	19950	28450	28578.30	6.51	0	-5545	30116	29282	28266	27432	26416	28775	26925	79	8500	500	21050	50	1	15830000	4519	15.15	1.94	12	0.18	1885.00	14727.00	31600	20230714	-9.65	10700	20230314	166.82	31600	-9.65	20230714	10700	166.82	20230314	31600	-9.65	20230714	10700	166.82	20230314	5.95	N	039440	500	79 억	1030535	N	N	19	N	00	N
82	20230717	160431	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28450	-1200	5	-4.05	21793386700	774395	28.07	29000	29100	27250	38500	20800	29650	28140.42	6.86	0	-71660	34516	32082	29166	26732	23816	33300	27950	79	8850	500	21940	50	1	15830000	4504	15.09	1.93	12	4.89	1885.00	14727.00	31600	20230714	-9.97	10700	20230314	165.89	31600	-9.97	20230714	10700	165.89	20230314	31600	-9.97	20230714	10700	165.89	20230314	6.50	N	039440	500	79 억	1085699	N	N	19	N	01	N
83	20230717	150429	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	-1350	5	-4.55	20579500950	731780	26.53	29000	29100	27250	38500	20800	29650	28120.58	6.86	0	-66797	34516	32082	29166	26732	23816	33300	27950	79	8850	500	21940	50	1	15830000	4480	15.01	1.92	12	4.62	1885.00	14727.00	31600	20230714	-10.44	10700	20230314	164.49	31600	-10.44	20230714	10700	164.49	20230314	31600	-10.44	20230714	10700	164.49	20230314	6.50	N	039440	500	79 억	1085699	N	N	0	N	01	N
84	20230717	140430	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	-1250	5	-4.22	19014731850	676628	24.53	29000	29100	27250	38500	20800	29650	28100.06	6.86	0	-59867	34516	32082	29166	26732	23816	33300	27950	79	8850	500	21940	50	1	15830000	4496	15.07	1.93	12	4.27	1885.00	14727.00	31600	20230714	-10.13	10700	20230314	165.42	31600	-10.13	20230714	10700	165.42	20230314	31600	-10.13	20230714	10700	165.42	20230314	6.50	N	039440	500	79 억	1085699	N	N	0	N	01	N
85	20230717	130427	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	-1250	5	-4.22	18142489300	646009	23.42	29000	29100	27250	38500	20800	29650	28081.69	6.86	0	-53410	34516	32082	29166	26732	23816	33300	27950	79	8850	500	21940	50	1	15830000	4496	15.07	1.93	12	4.08	1885.00	14727.00	31600	20230714	-10.13	10700	20230314	165.42	31600	-10.13	20230714	10700	165.42	20230314	31600	-10.13	20230714	10700	165.42	20230314	6.50	N	039440	500	79 억	1085699	N	N	0	N	01	N
86	20230717	120432	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28300	-1350	5	-4.55	17383134750	619171	22.45	29000	29100	27250	38500	20800	29650	28072.48	6.86	0	-57278	34516	32082	29166	26732	23816	33300	27950	79	8850	500	21940	50	1	15830000	4480	15.01	1.92	12	3.91	1885.00	14727.00	31600	20230714	-10.44	10700	20230314	164.49	31600	-10.44	20230714	10700	164.49	20230314	31600	-10.44	20230714	10700	164.49	20230314	6.50	N	039440	500	79 억	1085699	N	N	0	N	01	N
87	20230717	110427	54	100.00	KOSDAQ		반도체	N	N	N	N		N	27850	-1800	5	-6.07	15836261550	564143	20.45	29000	29100	27250	38500	20800	29650	28068.75	6.86	0	-61748	34516	32082	29166	26732	23816	33300	27950	79	8850	500	21940	50	1	15830000	4409	14.77	1.89	12	3.56	1885.00	14727.00	31600	20230714	-11.87	10700	20230314	160.28	31600	-11.87	20230714	10700	160.28	20230314	31600	-11.87	20230714	10700	160.28	20230314	6.50	N	039440	500	79 억	1085699	N	N	0	N	01	N
88	20230717	100428	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28400	-1250	5	-4.22	12915124700	460691	16.70	29000	29100	27250	38500	20800	29650	28030.97	6.86	0	-30826	34516	32082	29166	26732	23816	33300	27950	79	8850	500	21940	50	1	15830000	4496	15.07	1.93	12	2.91	1885.00	14727.00	31600	20230714	-10.13	10700	20230314	165.42	31600	-10.13	20230714	10700	165.42	20230314	31600	-10.13	20230714	10700	165.42	20230314	6.50	N	039440	500	79 억	1085699	N	N	0	N	01	N
89	20230717	090427	54	100.00	KOSDAQ		반도체	N	N	N	N		N	28250	-1400	5	-4.72	2034738400	71749	2.60	29000	29100	27700	38500	20800	29650	28342.13	6.86	0	5707	34516	32082	29166	26732	23816	33300	27950	79	8850	500	21940	50	1	15830000	4472	14.99	1.92	12	0.45	1885.00	14727.00	31600	20230714	-10.60	10700	20230314	164.02	31600	-10.60	20230714	10700	164.02	20230314	31600	-10.60	20230714	10700	164.02	20230314	6.50	N	039440	500	79 억	1085699	N	N	0	N	01	N
90	20230714	160427	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29650	3950	2	15.37	79922993700	2743645	122.09	26300	31600	26250	33400	18000	25700	29129.89	7.11	0	-15138	28833	27266	25733	24166	22633	28050	24950	79	7700	500	19010	50	1	15830000	4694	15.73	2.01	12	17.33	1885.00	14727.00	31600	20230714	-6.17	10700	20230314	177.10	31600	-6.17	20230714	10700	177.10	20230314	31600	-6.17	20230714	10700	177.10	20230314	6.22	N	039440	500	79 억	1126209	N	N	1	N	00	N
91	20230714	150429	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29350	3650	2	14.20	77065854650	2647091	117.80	26300	31600	26250	33400	18000	25700	29113.41	7.11	0	4895	28833	27266	25733	24166	22633	28050	24950	79	7700	500	19010	50	1	15830000	4646	15.57	1.99	12	16.72	1885.00	14727.00	31600	20230714	-7.12	10700	20230314	174.30	31600	-7.12	20230714	10700	174.30	20230314	31600	-7.12	20230714	10700	174.30	20230314	6.22	N	039440	500	79 억	1126209	N	N	1	N	00	N
92	20230714	140431	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29450	3750	2	14.59	71683262250	2463720	109.64	26300	31600	26250	33400	18000	25700	29095.54	7.11	0	-28109	28833	27266	25733	24166	22633	28050	24950	79	7700	500	19010	50	1	15830000	4662	15.62	2.00	12	15.56	1885.00	14727.00	31600	20230714	-6.80	10700	20230314	175.23	31600	-6.80	20230714	10700	175.23	20230314	31600	-6.80	20230714	10700	175.23	20230314	6.22	N	039440	500	79 억	1126209	N	N	1	N	00	N
93	20230714	130426	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29900	4200	2	16.34	66109065050	2274072	101.20	26300	31600	26250	33400	18000	25700	29070.79	7.11	0	-54891	28833	27266	25733	24166	22633	28050	24950	79	7700	500	19010	50	1	15830000	4733	15.86	2.03	12	14.37	1885.00	14727.00	31600	20230714	-5.38	10700	20230314	179.44	31600	-5.38	20230714	10700	179.44	20230314	31600	-5.38	20230714	10700	179.44	20230314	6.22	N	039440	500	79 억	1126209	N	N	1	N	00	N
94	20230714	120427	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	30100	4400	2	17.12	59608792100	2055969	91.49	26300	31600	26250	33400	18000	25700	28993.04	7.11	0	-62389	28833	27266	25733	24166	22633	28050	24950	79	7700	500	19010	50	1	15830000	4765	15.97	2.04	12	12.99	1885.00	14727.00	31600	20230714	-4.75	10700	20230314	181.31	31600	-4.75	20230714	10700	181.31	20230314	31600	-4.75	20230714	10700	181.31	20230314	6.22	N	039440	500	79 억	1126209	N	N	1	N	00	N
95	20230714	110428	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	29600	3900	2	15.18	42101661400	1486884	66.17	26300	30850	26250	33400	18000	25700	28315.36	7.11	0	-53788	28833	27266	25733	24166	22633	28050	24950	79	7700	500	19010	50	1	15830000	4686	15.70	2.01	12	9.39	1885.00	14727.00	30850	20230714	-4.05	10700	20230314	176.64	30850	-4.05	20230714	10700	176.64	20230314	30850	-4.05	20230714	10700	176.64	20230314	6.22	N	039440	500	79 억	1126209	N	N	1	N	00	N
96	20230714	100431	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27500	1800	2	7.00	20661541550	755445	33.62	26300	28950	26250	33400	18000	25700	27350.16	7.11	0	-71718	28833	27266	25733	24166	22633	28050	24950	79	7700	500	19010	50	1	15830000	4353	14.59	1.87	12	4.77	1885.00	14727.00	28950	20230714	-5.01	10700	20230314	157.01	28950	-5.01	20230714	10700	157.01	20230314	28950	-5.01	20230714	10700	157.01	20230314	6.22	N	039440	500	79 억	1126209	N	N	1	N	00	N
97	20230714	090428	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27500	1800	2	7.00	3890367000	145082	6.46	26300	27500	26250	33400	18000	25700	26814.95	7.11	0	-22419	28833	27266	25733	24166	22633	28050	24950	79	7700	500	19010	50	1	15830000	4353	14.59	1.87	12	0.92	1885.00	14727.00	27500	20230714	0.00	10700	20230314	157.01	27500	0.00	20230714	10700	157.01	20230314	27500	0.00	20230714	10700	157.01	20230314	6.22	N	039440	500	79 억	1126209	N	N	1	N	00	N
98	20230713	160427	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25700	2000	2	8.44	57313330300	2228018	175.14	24950	27300	24200	30800	16600	23700	25723.93	6.78	0	94860	25000	24350	23250	22600	21500	24675	22925	79	7100	500	17530	50	1	15830000	4068	13.63	1.75	12	14.07	1885.00	14727.00	27300	20230713	-5.86	10700	20230314	140.19	27300	-5.86	20230713	10700	140.19	20230314	27300	-5.86	20230713	10700	140.19	20230314	6.05	N	039440	500	79 억	1073122	N	N	1	N	00	N
99	20230713	150423	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25400	1700	2	7.17	55936809050	2174191	170.91	24950	27300	24200	30800	16600	23700	25727.64	6.78	0	88544	25000	24350	23250	22600	21500	24675	22925	79	7100	500	17530	50	1	15830000	4021	13.47	1.72	12	13.73	1885.00	14727.00	27300	20230713	-6.96	10700	20230314	137.38	27300	-6.96	20230713	10700	137.38	20230314	27300	-6.96	20230713	10700	137.38	20230314	6.05	N	039440	500	79 억	1073122	N	N	5	N	00	N
100	20230713	140423	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25850	2150	2	9.07	51744400100	2012176	158.17	24950	27300	24200	30800	16600	23700	25715.64	6.78	0	100381	25000	24350	23250	22600	21500	24675	22925	79	7100	500	17530	50	1	15830000	4092	13.71	1.76	12	12.71	1885.00	14727.00	27300	20230713	-5.31	10700	20230314	141.59	27300	-5.31	20230713	10700	141.59	20230314	27300	-5.31	20230713	10700	141.59	20230314	6.05	N	039440	500	79 억	1073122	N	N	5	N	00	N
101	20230713	130425	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26800	3100	2	13.08	43648252250	1699632	133.60	24950	27300	24200	30800	16600	23700	25681.00	6.78	0	7515	25000	24350	23250	22600	21500	24675	22925	79	7100	500	17530	50	1	15830000	4242	14.22	1.82	12	10.74	1885.00	14727.00	27300	20230713	-1.83	10700	20230314	150.47	27300	-1.83	20230713	10700	150.47	20230314	27300	-1.83	20230713	10700	150.47	20230314	6.05	N	039440	500	79 억	1073122	N	N	5	N	00	N
102	20230713	120421	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26950	3250	2	13.71	40206493000	1570374	123.44	24950	27300	24200	30800	16600	23700	25603.13	6.78	0	-281	25000	24350	23250	22600	21500	24675	22925	79	7100	500	17530	50	1	15830000	4266	14.30	1.83	12	9.92	1885.00	14727.00	27300	20230713	-1.28	10700	20230314	151.87	27300	-1.28	20230713	10700	151.87	20230314	27300	-1.28	20230713	10700	151.87	20230314	6.05	N	039440	500	79 억	1073122	N	N	5	N	00	N
103	20230713	110426	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25750	2050	2	8.65	29352570400	1162692	91.40	24950	26050	24200	30800	16600	23700	25245.35	6.78	0	4565	25000	24350	23250	22600	21500	24675	22925	79	7100	500	17530	50	1	15830000	4076	13.66	1.75	12	7.34	1885.00	14727.00	26050	20230713	-1.15	10700	20230314	140.65	26050	-1.15	20230713	10700	140.65	20230314	26050	-1.15	20230713	10700	140.65	20230314	6.05	N	039440	500	79 억	1073122	N	N	5	N	00	N
104	20230713	100425	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25200	1500	2	6.33	22829172100	907075	71.30	24950	26050	24200	30800	16600	23700	25167.90	6.78	0	-11609	25000	24350	23250	22600	21500	24675	22925	79	7100	500	17530	50	1	15830000	3989	13.37	1.71	12	5.73	1885.00	14727.00	26050	20230713	-3.26	10700	20230314	135.51	26050	-3.26	20230713	10700	135.51	20230314	26050	-3.26	20230713	10700	135.51	20230314	6.05	N	039440	500	79 억	1073122	N	N	5	N	00	N
105	20230713	090348	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24500	800	2	3.38	3897083750	157330	12.37	24950	25050	24200	30800	16600	23700	24770.12	6.78	0	-47548	25000	24350	23250	22600	21500	24675	22925	79	7100	500	17530	50	1	15830000	3878	13.00	1.66	12	0.99	1885.00	14727.00	25050	20230713	-2.20	10700	20230314	128.97	25050	-2.20	20230713	10700	128.97	20230314	25050	-2.20	20230713	10700	128.97	20230314	6.05	N	039440	500	79 억	1073122	N	N	5	N	00	N
106	20230712	160421	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	23700	700	2	3.04	29256030950	1262912	61.93	22950	23900	22150	29900	16100	23000	23164.79	7.95	0	-203460	25106	24052	21946	20892	18786	24580	21420	79	6900	500	17020	50	1	15830000	3752	12.57	1.61	12	7.98	1885.00	14727.00	23900	20230712	-0.84	10700	20230314	121.50	23900	-0.84	20230712	10700	121.50	20230314	23900	-0.84	20230712	10700	121.50	20230314	5.56	N	039440	500	79 억	1258223	N	N	5	N	00	N
107	20230712	150420	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	23700	700	2	3.04	27803954150	1201618	58.93	22950	23900	22150	29900	16100	23000	23138.78	7.95	0	-192556	25106	24052	21946	20892	18786	24580	21420	79	6900	500	17020	50	1	15830000	3752	12.57	1.61	12	7.59	1885.00	14727.00	23900	20230712	-0.84	10700	20230314	121.50	23900	-0.84	20230712	10700	121.50	20230314	23900	-0.84	20230712	10700	121.50	20230314	5.56	N	039440	500	79 억	1258223	N	N	0	N	00	N
108	20230712	140418	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	23650	650	2	2.83	25806825150	1116697	54.76	22950	23900	22150	29900	16100	23000	23109.98	7.95	0	-162881	25106	24052	21946	20892	18786	24580	21420	79	6900	500	17020	50	1	15830000	3744	12.55	1.61	12	7.05	1885.00	14727.00	23900	20230712	-1.05	10700	20230314	121.03	23900	-1.05	20230712	10700	121.03	20230314	23900	-1.05	20230712	10700	121.03	20230314	5.56	N	039440	500	79 억	1258223	N	N	0	N	00	N
109	20230712	130420	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	23200	200	2	0.87	24161642850	1046753	51.33	22950	23900	22150	29900	16100	23000	23082.48	7.95	0	-139534	25106	24052	21946	20892	18786	24580	21420	79	6900	500	17020	50	1	15830000	3673	12.31	1.58	12	6.61	1885.00	14727.00	23900	20230712	-2.93	10700	20230314	116.82	23900	-2.93	20230712	10700	116.82	20230314	23900	-2.93	20230712	10700	116.82	20230314	5.56	N	039440	500	79 억	1258223	N	N	0	N	00	N
110	20230712	120421	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	23500	500	2	2.17	22913443350	993330	48.71	22950	23900	22150	29900	16100	23000	23067.31	7.95	0	-121130	25106	24052	21946	20892	18786	24580	21420	79	6900	500	17020	50	1	15830000	3720	12.47	1.60	12	6.27	1885.00	14727.00	23900	20230712	-1.67	10700	20230314	119.63	23900	-1.67	20230712	10700	119.63	20230314	23900	-1.67	20230712	10700	119.63	20230314	5.56	N	039440	500	79 억	1258223	N	N	0	N	00	N
111	20230712	110420	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	23600	600	2	2.61	18017970700	785599	38.53	22950	23800	22150	29900	16100	23000	22935.31	7.95	0	-104233	25106	24052	21946	20892	18786	24580	21420	79	6900	500	17020	50	1	15830000	3736	12.52	1.60	12	4.96	1885.00	14727.00	23800	20230712	-0.84	10700	20230314	120.56	23800	-0.84	20230712	10700	120.56	20230314	23800	-0.84	20230712	10700	120.56	20230314	5.56	N	039440	500	79 억	1258223	N	N	0	N	00	N
112	20230712	100423	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	22350	-650	5	-2.83	10539173200	463963	22.75	22950	23450	22150	29900	16100	23000	22715.44	7.95	0	-30688	25106	24052	21946	20892	18786	24580	21420	79	6900	500	17020	50	1	15830000	3538	11.86	1.52	12	2.93	1885.00	14727.00	23450	20230712	-4.69	10700	20230314	108.88	23450	-4.69	20230712	10700	108.88	20230314	23450	-4.69	20230712	10700	108.88	20230314	5.56	N	039440	500	79 억	1258223	N	N	0	N	00	N
113	20230712	090421	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	23050	50	2	0.22	2595595700	112123	5.50	22950	23450	22900	29900	16100	23000	23149.77	7.95	0	-37928	25106	24052	21946	20892	18786	24580	21420	79	6900	500	17020	50	1	15830000	3649	12.23	1.57	12	0.71	1885.00	14727.00	23450	20230712	-1.71	10700	20230314	115.42	23450	-1.71	20230712	10700	115.42	20230314	23450	-1.71	20230712	10700	115.42	20230314	5.56	N	039440	500	79 억	1258223	N	N	0	N	00	N
114	20230711	160416	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	23000	3300	2	16.75	43991358320	2026511	136.61	19840	23000	19840	25600	13790	19700	21705.19	8.12	0	-12440	22413	21056	19593	18236	16773	21735	18915	79	5905	500	14570	50	1	15830000	3641	12.20	1.56	12	12.80	1885.00	14727.00	23000	20230711	0.00	10700	20230314	114.95	23000	0.00	20230711	10700	114.95	20230314	23000	0.00	20230711	10700	114.95	20230314	5.21	N	039440	500	79 억	1285790	N	N	0	N	00	N
115	20230711	150415	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	22350	2650	2	13.45	38724948670	1795434	121.03	19840	22500	19840	25600	13790	19700	21568.60	8.12	0	-433	22413	21056	19593	18236	16773	21735	18915	79	5905	500	14570	50	1	15830000	3538	11.86	1.52	12	11.34	1885.00	14727.00	22500	20230711	-0.67	10700	20230314	108.88	22500	-0.67	20230711	10700	108.88	20230314	22500	-0.67	20230711	10700	108.88	20230314	5.21	N	039440	500	79 억	1285790	N	N	0	N	00	N
116	20230711	140413	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	22150	2450	2	12.44	34413205370	1602391	108.02	19840	22500	19840	25600	13790	19700	21476.19	8.12	0	-2047	22413	21056	19593	18236	16773	21735	18915	79	5905	500	14570	50	1	15830000	3506	11.75	1.50	12	10.12	1885.00	14727.00	22500	20230711	-1.56	10700	20230314	107.01	22500	-1.56	20230711	10700	107.01	20230314	22500	-1.56	20230711	10700	107.01	20230314	5.21	N	039440	500	79 억	1285790	N	N	0	N	00	N
117	20230711	130407	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	21400	1700	2	8.63	26596264820	1248384	84.16	19840	22000	19840	25600	13790	19700	21304.59	8.12	0	-3138	22413	21056	19593	18236	16773	21735	18915	79	5905	500	14570	50	1	15830000	3388	11.35	1.45	12	7.89	1885.00	14727.00	22000	20230711	-2.73	10700	20230314	100.00	22000	-2.73	20230711	10700	100.00	20230314	22000	-2.73	20230711	10700	100.00	20230314	5.21	N	039440	500	79 억	1285790	N	N	0	N	00	N
118	20230711	120417	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	21900	2200	2	11.17	23725720720	1116365	75.26	19840	22000	19840	25600	13790	19700	21252.69	8.12	0	-6741	22413	21056	19593	18236	16773	21735	18915	79	5905	500	14570	50	1	15830000	3467	11.62	1.49	12	7.05	1885.00	14727.00	22000	20230711	-0.45	10700	20230314	104.67	22000	-0.45	20230711	10700	104.67	20230314	22000	-0.45	20230711	10700	104.67	20230314	5.21	N	039440	500	79 억	1285790	N	N	0	N	00	N
119	20230711	110419	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	21750	2050	2	10.41	20893335970	986515	66.50	19840	22000	19840	25600	13790	19700	21178.97	8.12	0	-5593	22413	21056	19593	18236	16773	21735	18915	79	5905	500	14570	50	1	15830000	3443	11.54	1.48	12	6.23	1885.00	14727.00	22000	20230711	-1.14	10700	20230314	103.27	22000	-1.14	20230711	10700	103.27	20230314	22000	-1.14	20230711	10700	103.27	20230314	5.21	N	039440	500	79 억	1285790	N	N	0	N	00	N
120	20230711	100417	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20950	1250	2	6.35	9139051420	442205	29.81	19840	21100	19840	25600	13790	19700	20667.06	8.12	0	-34653	22413	21056	19593	18236	16773	21735	18915	79	5905	500	14570	50	1	15830000	3316	11.11	1.42	12	2.79	1885.00	14727.00	21450	20230704	-2.33	10700	20230314	95.79	21450	-2.33	20230704	10700	95.79	20230314	21450	-2.33	20230704	10700	95.79	20230314	5.21	N	039440	500	79 억	1285790	N	N	0	N	00	N
121	20230711	090416	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	850	2	4.31	2911984120	141466	9.54	19840	21100	19840	25600	13790	19700	20584.50	8.12	0	-22253	22413	21056	19593	18236	16773	21735	18915	79	5905	500	14570	50	1	15830000	3253	10.90	1.40	12	0.89	1885.00	14727.00	21450	20230704	-4.20	10700	20230314	92.06	21450	-4.20	20230704	10700	92.06	20230314	21450	-4.20	20230704	10700	92.06	20230314	5.21	N	039440	500	79 억	1285790	N	N	0	N	00	N
122	20230710	160416	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19700	1310	2	7.12	29183193260	1479479	197.67	18520	20950	18130	23900	12880	18390	19726.63	8.52	0	-55825	19376	18882	18616	18122	17856	18750	17990	79	5510	500	13600	10	1	15830000	3119	10.45	1.34	12	9.35	1885.00	14727.00	21450	20230704	-8.16	10700	20230314	84.11	21450	-8.16	20230704	10700	84.11	20230314	21450	-8.16	20230704	10700	84.11	20230314	5.32	N	039440	500	79 억	1348824	N	N	0	N	00	N
123	20230710	150413	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19860	1470	2	7.99	28070268220	1422701	190.08	18520	20950	18130	23900	12880	18390	19731.62	8.52	0	-70801	19376	18882	18616	18122	17856	18750	17990	79	5510	500	13600	10	1	15830000	3144	10.54	1.35	12	8.99	1885.00	14727.00	21450	20230704	-7.41	10700	20230314	85.61	21450	-7.41	20230704	10700	85.61	20230314	21450	-7.41	20230704	10700	85.61	20230314	5.32	N	039440	500	79 억	1348824	N	N	0	N	00	N
124	20230710	140411	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20450	2060	2	11.20	21130510270	1082375	144.61	18520	20700	18130	23900	12880	18390	19523.86	8.52	0	-73830	19376	18882	18616	18122	17856	18750	17990	79	5510	500	13600	50	1	15830000	3237	10.85	1.39	12	6.84	1885.00	14727.00	21450	20230704	-4.66	10700	20230314	91.12	21450	-4.66	20230704	10700	91.12	20230314	21450	-4.66	20230704	10700	91.12	20230314	5.32	N	039440	500	79 억	1348824	N	N	0	N	00	N
125	20230710	130409	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19060	670	2	3.64	13981860450	724700	96.83	18520	19950	18130	23900	12880	18390	19295.10	8.52	0	-4303	19376	18882	18616	18122	17856	18750	17990	79	5510	500	13600	10	1	15830000	3017	10.11	1.29	12	4.58	1885.00	14727.00	21450	20230704	-11.14	10700	20230314	78.13	21450	-11.14	20230704	10700	78.13	20230314	21450	-11.14	20230704	10700	78.13	20230314	5.32	N	039440	500	79 억	1348824	N	N	0	N	00	N
126	20230710	120415	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19120	730	2	3.97	12929871930	669683	89.47	18520	19950	18130	23900	12880	18390	19309.42	8.52	0	5821	19376	18882	18616	18122	17856	18750	17990	79	5510	500	13600	10	1	15830000	3027	10.14	1.30	12	4.23	1885.00	14727.00	21450	20230704	-10.86	10700	20230314	78.69	21450	-10.86	20230704	10700	78.69	20230314	21450	-10.86	20230704	10700	78.69	20230314	5.32	N	039440	500	79 억	1348824	N	N	0	N	00	N
127	20230710	110416	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19610	1220	2	6.63	11730783880	607617	81.18	18520	19950	18130	23900	12880	18390	19308.38	8.52	0	14144	19376	18882	18616	18122	17856	18750	17990	79	5510	500	13600	10	1	15830000	3104	10.40	1.33	12	3.84	1885.00	14727.00	21450	20230704	-8.58	10700	20230314	83.27	21450	-8.58	20230704	10700	83.27	20230314	21450	-8.58	20230704	10700	83.27	20230314	5.32	N	039440	500	79 억	1348824	N	N	0	N	00	N
128	20230710	100416	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19290	900	2	4.89	5898435260	311119	41.57	18520	19350	18130	23900	12880	18390	18961.41	8.52	0	27623	19376	18882	18616	18122	17856	18750	17990	79	5510	500	13600	10	1	15830000	3054	10.23	1.31	12	1.97	1885.00	14727.00	21450	20230704	-10.07	10700	20230314	80.28	21450	-10.07	20230704	10700	80.28	20230314	21450	-10.07	20230704	10700	80.28	20230314	5.32	N	039440	500	79 억	1348824	N	N	0	N	00	N
129	20230710	090412	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18350	-40	5	-0.22	613255450	33417	4.46	18520	18560	18130	23900	12880	18390	18349.88	8.52	0	6289	19376	18882	18616	18122	17856	18750	17990	79	5510	500	13600	10	1	15830000	2905	9.73	1.25	12	0.21	1885.00	14727.00	21450	20230704	-14.45	10700	20230314	71.50	21450	-14.45	20230704	10700	71.50	20230314	21450	-14.45	20230704	10700	71.50	20230314	5.32	N	039440	500	79 억	1348824	N	N	0	N	00	N
130	20230707	160409	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18390	-200	5	-1.08	13973897440	744381	68.39	18660	19110	18350	24150	13020	18590	18772.92	9.64	0	-179358	20796	19692	19046	17942	17296	19370	17620	79	5565	500	13750	10	1	15830000	2911	9.76	1.25	12	4.70	1885.00	14727.00	21450	20230704	-14.27	10700	20230314	71.87	21450	-14.27	20230704	10700	71.87	20230314	21450	-14.27	20230704	10700	71.87	20230314	5.57	N	039440	500	79 억	1526344	N	N	7	N	00	N
131	20230707	150411	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18630	40	2	0.22	13032705540	693507	63.72	18660	19110	18350	24150	13020	18590	18792.50	9.64	0	-188583	20796	19692	19046	17942	17296	19370	17620	79	5565	500	13750	10	1	15830000	2949	9.88	1.27	12	4.38	1885.00	14727.00	21450	20230704	-13.15	10700	20230314	74.11	21450	-13.15	20230704	10700	74.11	20230314	21450	-13.15	20230704	10700	74.11	20230314	5.57	N	039440	500	79 억	1526344	N	N	7	N	00	N
132	20230707	140418	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18750	160	2	0.86	11705862090	622496	57.19	18660	19110	18350	24150	13020	18590	18804.76	9.64	0	-170676	20796	19692	19046	17942	17296	19370	17620	79	5565	500	13750	10	1	15830000	2968	9.95	1.27	12	3.93	1885.00	14727.00	21450	20230704	-12.59	10700	20230314	75.23	21450	-12.59	20230704	10700	75.23	20230314	21450	-12.59	20230704	10700	75.23	20230314	5.57	N	039440	500	79 억	1526344	N	N	7	N	00	N
133	20230707	130415	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18570	-20	5	-0.11	10091945890	536495	49.29	18660	19110	18350	24150	13020	18590	18810.93	9.64	0	-153571	20796	19692	19046	17942	17296	19370	17620	79	5565	500	13750	10	1	15830000	2940	9.85	1.26	12	3.39	1885.00	14727.00	21450	20230704	-13.43	10700	20230314	73.55	21450	-13.43	20230704	10700	73.55	20230314	21450	-13.43	20230704	10700	73.55	20230314	5.57	N	039440	500	79 억	1526344	N	N	7	N	00	N
134	20230707	120414	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18930	340	2	1.83	9002627280	478486	43.96	18660	19110	18350	24150	13020	18590	18814.87	9.64	0	-138703	20796	19692	19046	17942	17296	19370	17620	79	5565	500	13750	10	1	15830000	2997	10.04	1.29	12	3.02	1885.00	14727.00	21450	20230704	-11.75	10700	20230314	76.92	21450	-11.75	20230704	10700	76.92	20230314	21450	-11.75	20230704	10700	76.92	20230314	5.57	N	039440	500	79 억	1526344	N	N	7	N	00	N
135	20230707	110414	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18900	310	2	1.67	6132142060	327162	30.06	18660	19000	18350	24150	13020	18590	18743.49	9.64	0	-86671	20796	19692	19046	17942	17296	19370	17620	79	5565	500	13750	10	1	15830000	2992	10.03	1.28	12	2.07	1885.00	14727.00	21450	20230704	-11.89	10700	20230314	76.64	21450	-11.89	20230704	10700	76.64	20230314	21450	-11.89	20230704	10700	76.64	20230314	5.57	N	039440	500	79 억	1526344	N	N	7	N	00	N
136	20230707	100412	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18650	60	2	0.32	4863314380	259766	23.87	18660	19000	18350	24150	13020	18590	18721.96	9.64	0	-73389	20796	19692	19046	17942	17296	19370	17620	79	5565	500	13750	10	1	15830000	2952	9.89	1.27	12	1.64	1885.00	14727.00	21450	20230704	-13.05	10700	20230314	74.30	21450	-13.05	20230704	10700	74.30	20230314	21450	-13.05	20230704	10700	74.30	20230314	5.57	N	039440	500	79 억	1526344	N	N	7	N	00	N
137	20230707	090411	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18400	-190	5	-1.02	748506950	40372	3.71	18660	18690	18350	24150	13020	18590	18540.12	9.64	0	-16558	20796	19692	19046	17942	17296	19370	17620	79	5565	500	13750	10	1	15830000	2913	9.76	1.25	12	0.26	1885.00	14727.00	21450	20230704	-14.22	10700	20230314	71.96	21450	-14.22	20230704	10700	71.96	20230314	21450	-14.22	20230704	10700	71.96	20230314	5.57	N	039440	500	79 억	1526344	N	N	7	N	00	N
138	20230706	160411	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18590	-1310	5	-6.58	20522239470	1082816	139.77	19720	20150	18400	25850	13930	19900	18952.93	8.55	0	184112	21806	20852	20296	19342	18786	20575	19065	79	5960	500	14720	10	1	15830000	2943	9.86	1.26	12	6.84	1885.00	14727.00	21450	20230704	-13.33	10700	20230314	73.74	21450	-13.33	20230704	10700	73.74	20230314	21450	-13.33	20230704	10700	73.74	20230314	5.60	N	039440	500	79 억	1353489	N	N	7	N	00	N
139	20230706	150412	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18490	-1410	5	-7.09	19216364300	1012142	130.65	19720	20150	18440	25850	13930	19900	18985.79	8.55	0	178811	21806	20852	20296	19342	18786	20575	19065	79	5960	500	14720	10	1	15830000	2927	9.81	1.26	12	6.39	1885.00	14727.00	21450	20230704	-13.80	10700	20230314	72.80	21450	-13.80	20230704	10700	72.80	20230314	21450	-13.80	20230704	10700	72.80	20230314	5.60	N	039440	500	79 억	1353489	N	N	1	N	00	N
140	20230706	140412	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18490	-1410	5	-7.09	16371936790	859018	110.88	19720	20150	18450	25850	13930	19900	19058.84	8.55	0	170692	21806	20852	20296	19342	18786	20575	19065	79	5960	500	14720	10	1	15830000	2927	9.81	1.26	12	5.43	1885.00	14727.00	21450	20230704	-13.80	10700	20230314	72.80	21450	-13.80	20230704	10700	72.80	20230314	21450	-13.80	20230704	10700	72.80	20230314	5.60	N	039440	500	79 억	1353489	N	N	1	N	00	N
141	20230706	130410	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18560	-1340	5	-6.73	13446721750	701120	90.50	19720	20150	18540	25850	13930	19900	19178.86	8.55	0	138813	21806	20852	20296	19342	18786	20575	19065	79	5960	500	14720	10	1	15830000	2938	9.85	1.26	12	4.43	1885.00	14727.00	21450	20230704	-13.47	10700	20230314	73.46	21450	-13.47	20230704	10700	73.46	20230314	21450	-13.47	20230704	10700	73.46	20230314	5.60	N	039440	500	79 억	1353489	N	N	1	N	00	N
142	20230706	120410	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	18840	-1060	5	-5.33	10652568550	551582	71.20	19720	20150	18750	25850	13930	19900	19312.70	8.55	0	99523	21806	20852	20296	19342	18786	20575	19065	79	5960	500	14720	10	1	15830000	2982	9.99	1.28	12	3.48	1885.00	14727.00	21450	20230704	-12.17	10700	20230314	76.07	21450	-12.17	20230704	10700	76.07	20230314	21450	-12.17	20230704	10700	76.07	20230314	5.60	N	039440	500	79 억	1353489	N	N	1	N	00	N
143	20230706	110414	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19070	-830	5	-4.17	7934841120	407985	52.66	19720	20150	19040	25850	13930	19900	19448.79	8.55	0	68684	21806	20852	20296	19342	18786	20575	19065	79	5960	500	14720	10	1	15830000	3019	10.12	1.29	12	2.58	1885.00	14727.00	21450	20230704	-11.10	10700	20230314	78.22	21450	-11.10	20230704	10700	78.22	20230314	21450	-11.10	20230704	10700	78.22	20230314	5.60	N	039440	500	79 억	1353489	N	N	1	N	00	N
144	20230706	100410	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19360	-540	5	-2.71	4610465980	234608	30.28	19720	20150	19320	25850	13930	19900	19651.72	8.55	0	28245	21806	20852	20296	19342	18786	20575	19065	79	5960	500	14720	10	1	15830000	3065	10.27	1.31	12	1.48	1885.00	14727.00	21450	20230704	-9.74	10700	20230314	80.93	21450	-9.74	20230704	10700	80.93	20230314	21450	-9.74	20230704	10700	80.93	20230314	5.60	N	039440	500	79 억	1353489	N	N	1	N	00	N
145	20230706	090410	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19850	-50	5	-0.25	676480890	34212	4.42	19720	19980	19670	25850	13930	19900	19772.99	8.55	0	11886	21806	20852	20296	19342	18786	20575	19065	79	5960	500	14720	10	1	15830000	3142	10.53	1.35	12	0.22	1885.00	14727.00	21450	20230704	-7.46	10700	20230314	85.51	21450	-7.46	20230704	10700	85.51	20230314	21450	-7.46	20230704	10700	85.51	20230314	5.60	N	039440	500	79 억	1353489	N	N	1	N	00	N
146	20230705	160408	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19900	-950	5	-4.56	15564104100	769577	72.97	20850	21250	19740	27100	14600	20850	20225.14	8.14	0	65774	22183	21516	20783	20116	19383	21850	20450	79	6250	500	15420	10	1	15830000	3150	10.56	1.35	12	4.86	1885.00	14727.00	21450	20230704	-7.23	10700	20230314	85.98	21450	-7.23	20230704	10700	85.98	20230314	21450	-7.23	20230704	10700	85.98	20230314	5.23	N	039440	500	79 억	1288791	N	N	1	N	00	N
147	20230705	150409	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	-800	5	-3.84	14639652710	723141	68.56	20850	21250	19740	27100	14600	20850	20244.53	8.14	0	69235	22183	21516	20783	20116	19383	21850	20450	79	6250	500	15420	50	1	15830000	3174	10.64	1.36	12	4.57	1885.00	14727.00	21450	20230704	-6.53	10700	20230314	87.38	21450	-6.53	20230704	10700	87.38	20230314	21450	-6.53	20230704	10700	87.38	20230314	5.23	N	039440	500	79 억	1288791	N	N	0	N	00	N
148	20230705	140404	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	19860	-990	5	-4.75	12557594870	618573	58.65	20850	21250	19860	27100	14600	20850	20300.91	8.14	0	66525	22183	21516	20783	20116	19383	21850	20450	79	6250	500	15420	10	1	15830000	3144	10.54	1.35	12	3.91	1885.00	14727.00	21450	20230704	-7.41	10700	20230314	85.61	21450	-7.41	20230704	10700	85.61	20230314	21450	-7.41	20230704	10700	85.61	20230314	5.23	N	039440	500	79 억	1288791	N	N	0	N	00	N
149	20230705	130405	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	-850	5	-4.08	11034159230	542272	51.42	20850	21250	19920	27100	14600	20850	20348.02	8.14	0	73584	22183	21516	20783	20116	19383	21850	20450	79	6250	500	15420	50	1	15830000	3166	10.61	1.36	12	3.43	1885.00	14727.00	21450	20230704	-6.76	10700	20230314	86.92	21450	-6.76	20230704	10700	86.92	20230314	21450	-6.76	20230704	10700	86.92	20230314	5.23	N	039440	500	79 억	1288791	N	N	0	N	00	N
150	20230705	120404	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	-750	5	-3.60	9661365000	473643	44.91	20850	21250	20000	27100	14600	20850	20397.99	8.14	0	73497	22183	21516	20783	20116	19383	21850	20450	79	6250	500	15420	50	1	15830000	3182	10.66	1.36	12	2.99	1885.00	14727.00	21450	20230704	-6.29	10700	20230314	87.85	21450	-6.29	20230704	10700	87.85	20230314	21450	-6.29	20230704	10700	87.85	20230314	5.23	N	039440	500	79 억	1288791	N	N	0	N	00	N
151	20230705	110407	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20250	-600	5	-2.88	8756624350	428793	40.66	20850	21250	20000	27100	14600	20850	20421.57	8.14	0	82515	22183	21516	20783	20116	19383	21850	20450	79	6250	500	15420	50	1	15830000	3206	10.74	1.38	12	2.71	1885.00	14727.00	21450	20230704	-5.59	10700	20230314	89.25	21450	-5.59	20230704	10700	89.25	20230314	21450	-5.59	20230704	10700	89.25	20230314	5.23	N	039440	500	79 억	1288791	N	N	0	N	00	N
152	20230705	100406	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20300	-550	5	-2.64	6407073300	312706	29.65	20850	21250	20000	27100	14600	20850	20489.13	8.14	0	79337	22183	21516	20783	20116	19383	21850	20450	79	6250	500	15420	50	1	15830000	3213	10.77	1.38	12	1.98	1885.00	14727.00	21450	20230704	-5.36	10700	20230314	89.72	21450	-5.36	20230704	10700	89.72	20230314	21450	-5.36	20230704	10700	89.72	20230314	5.23	N	039440	500	79 억	1288791	N	N	0	N	00	N
153	20230705	090405	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	21100	250	2	1.20	542561750	25872	2.45	20850	21250	20750	27100	14600	20850	20971.00	8.14	0	-1096	22183	21516	20783	20116	19383	21850	20450	79	6250	500	15420	50	1	15830000	3340	11.19	1.43	12	0.16	1885.00	14727.00	21450	20230704	-1.63	10700	20230314	97.20	21450	-1.63	20230704	10700	97.20	20230314	21450	-1.63	20230704	10700	97.20	20230314	5.23	N	039440	500	79 억	1288791	N	N	0	N	00	N
154	20230704	160404	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20850	550	2	2.71	21825303500	1047997	52.52	20400	21450	20050	26350	14250	20300	20825.85	8.59	0	-83711	21760	21030	20120	19390	18480	21395	19755	79	6050	500	15020	50	1	15830000	3301	11.06	1.42	12	6.62	1885.00	14727.00	21450	20230704	-2.80	10700	20230314	94.86	21450	-2.80	20230704	10700	94.86	20230314	21450	-2.80	20230704	10700	94.86	20230314	5.97	N	039440	500	79 억	1359502	N	N	4	N	00	N
155	20230704	150400	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	21100	800	2	3.94	20689354900	993675	49.80	20400	21450	20050	26350	14250	20300	20821.18	8.59	0	-101603	21760	21030	20120	19390	18480	21395	19755	79	6050	500	15020	50	1	15830000	3340	11.19	1.43	12	6.28	1885.00	14727.00	21450	20230704	-1.63	10700	20230314	97.20	21450	-1.63	20230704	10700	97.20	20230314	21450	-1.63	20230704	10700	97.20	20230314	5.97	N	039440	500	79 억	1359502	N	N	4	N	00	N
156	20230704	140404	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	21200	900	2	4.43	17461985000	842153	42.21	20400	21250	20050	26350	14250	20300	20735.06	8.59	0	-86023	21760	21030	20120	19390	18480	21395	19755	79	6050	500	15020	50	1	15830000	3356	11.25	1.44	12	5.32	1885.00	14727.00	21250	20230704	-0.24	10700	20230314	98.13	21250	-0.24	20230704	10700	98.13	20230314	21250	-0.24	20230704	10700	98.13	20230314	5.97	N	039440	500	79 억	1359502	N	N	4	N	00	N
157	20230704	130359	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20900	600	2	2.96	14183392950	686426	34.40	20400	21000	20050	26350	14250	20300	20662.80	8.59	0	-64574	21760	21030	20120	19390	18480	21395	19755	79	6050	500	15020	50	1	15830000	3308	11.09	1.42	12	4.34	1885.00	14727.00	21000	20230704	-0.48	10700	20230314	95.33	21000	-0.48	20230704	10700	95.33	20230314	21000	-0.48	20230704	10700	95.33	20230314	5.97	N	039440	500	79 억	1359502	N	N	4	N	00	N
158	20230704	120402	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20800	500	2	2.46	11339416250	550377	27.58	20400	20850	20050	26350	14250	20300	20603.14	8.59	0	-34407	21760	21030	20120	19390	18480	21395	19755	79	6050	500	15020	50	1	15830000	3293	11.03	1.41	12	3.48	1885.00	14727.00	20850	20230703	-0.24	10700	20230314	94.39	20850	0.00	20230703	10700	94.39	20230314	20850	-0.24	20230703	10700	94.39	20230314	5.97	N	039440	500	79 억	1359502	N	N	4	N	00	N
159	20230704	110358	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20700	400	2	1.97	9470253400	460307	23.07	20400	20850	20050	26350	14250	20300	20573.93	8.59	0	-1848	21760	21030	20120	19390	18480	21395	19755	79	6050	500	15020	50	1	15830000	3277	10.98	1.41	12	2.91	1885.00	14727.00	20850	20230703	-0.72	10700	20230314	93.46	20850	0.00	20230703	10700	93.46	20230314	20850	-0.72	20230703	10700	93.46	20230314	5.97	N	039440	500	79 억	1359502	N	N	4	N	00	N
160	20230704	100357	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20650	350	2	1.72	7108961350	345723	17.33	20400	20850	20050	26350	14250	20300	20562.79	8.59	0	-7993	21760	21030	20120	19390	18480	21395	19755	79	6050	500	15020	50	1	15830000	3269	10.95	1.40	12	2.18	1885.00	14727.00	20850	20230703	-0.96	10700	20230314	92.99	20850	0.00	20230703	10700	92.99	20230314	20850	-0.96	20230703	10700	92.99	20230314	5.97	N	039440	500	79 억	1359502	N	N	4	N	00	N
161	20230704	090358	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	20050	-250	5	-1.23	889650700	43770	2.19	20400	20450	20050	26350	14250	20300	20325.73	8.59	0	-3442	21760	21030	20120	19390	18480	21395	19755	79	6050	500	15020	50	1	15830000	3174	10.64	1.36	12	0.28	1885.00	14727.00	20850	20230703	-3.84	10700	20230314	87.38	20850	-3.84	20230703	10700	87.38	20230314	20850	-3.84	20230703	10700	87.38	20230314	5.97	N	039440	500	79 억	1359502	N	N	4	N	00	N
162	20230703	160354	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20300	1600	2	8.56	40043892960	1983764	150.01	19220	20850	19210	24300	13090	18700	20185.57	9.14	0	-72804	20420	19560	18020	17160	15620	19990	17590	79	5605	500	13830	50	1	15830000	3213	10.77	1.38	12	12.53	1885.00	14727.00	20850	20230703	-2.64	10700	20230314	89.72	20850	-2.64	20230703	10700	89.72	20230314	20850	-2.64	20230703	10700	89.72	20230314	6.29	N	039440	500	79 억	1446271	N	N	4	N	00	N
163	20230703	150357	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20150	1450	2	7.75	37969074410	1881132	142.25	19220	20850	19210	24300	13090	18700	20184.17	9.14	0	-75959	20420	19560	18020	17160	15620	19990	17590	79	5605	500	13830	50	1	15830000	3190	10.69	1.37	12	11.88	1885.00	14727.00	20850	20230703	-3.36	10700	20230314	88.32	20850	-3.36	20230703	10700	88.32	20230314	20850	-3.36	20230703	10700	88.32	20230314	6.29	N	039440	500	79 억	1446271	N	N	0	N	00	N
164	20230703	140356	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20100	1400	2	7.49	34838028020	1725876	130.51	19220	20850	19210	24300	13090	18700	20185.72	9.14	0	-86065	20420	19560	18020	17160	15620	19990	17590	79	5605	500	13830	50	1	15830000	3182	10.66	1.36	12	10.90	1885.00	14727.00	20850	20230703	-3.60	10700	20230314	87.85	20850	-3.60	20230703	10700	87.85	20230314	20850	-3.60	20230703	10700	87.85	20230314	6.29	N	039440	500	79 억	1446271	N	N	0	N	00	N
165	20230703	130355	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20200	1500	2	8.02	33634411670	1666010	125.98	19220	20850	19210	24300	13090	18700	20188.61	9.14	0	-86752	20420	19560	18020	17160	15620	19990	17590	79	5605	500	13830	50	1	15830000	3198	10.72	1.37	12	10.52	1885.00	14727.00	20850	20230703	-3.12	10700	20230314	88.79	20850	-3.12	20230703	10700	88.79	20230314	20850	-3.12	20230703	10700	88.79	20230314	6.29	N	039440	500	79 억	1446271	N	N	0	N	00	N
166	20230703	120356	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20400	1700	2	9.09	30909527970	1530321	115.72	19220	20850	19210	24300	13090	18700	20198.08	9.14	0	-93810	20420	19560	18020	17160	15620	19990	17590	79	5605	500	13830	50	1	15830000	3229	10.82	1.39	12	9.67	1885.00	14727.00	20850	20230703	-2.16	10700	20230314	90.65	20850	-2.16	20230703	10700	90.65	20230314	20850	-2.16	20230703	10700	90.65	20230314	6.29	N	039440	500	79 억	1446271	N	N	0	N	00	N
167	20230703	110355	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20500	1800	2	9.63	28595390920	1417093	107.16	19220	20850	19210	24300	13090	18700	20178.92	9.14	0	-74139	20420	19560	18020	17160	15620	19990	17590	79	5605	500	13830	50	1	15830000	3245	10.88	1.39	12	8.95	1885.00	14727.00	20850	20230703	-1.68	10700	20230314	91.59	20850	-1.68	20230703	10700	91.59	20230314	20850	-1.68	20230703	10700	91.59	20230314	6.29	N	039440	500	79 억	1446271	N	N	0	N	00	N
168	20230703	100349	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20400	1700	2	9.09	23789396370	1182163	89.39	19220	20850	19210	24300	13090	18700	20123.63	9.14	0	-45635	20420	19560	18020	17160	15620	19990	17590	79	5605	500	13830	50	1	15830000	3229	10.82	1.39	12	7.47	1885.00	14727.00	20850	20230703	-2.16	10700	20230314	90.65	20850	-2.16	20230703	10700	90.65	20230314	20850	-2.16	20230703	10700	90.65	20230314	6.29	N	039440	500	79 억	1446271	N	N	0	N	00	N
169	20230703	090350	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19850	1150	2	6.15	7103813340	357303	27.02	19220	20650	19210	24300	13090	18700	19881.80	9.14	0	-73752	20420	19560	18020	17160	15620	19990	17590	79	5605	500	13830	10	1	15830000	3142	10.53	1.35	12	2.26	1885.00	14727.00	20650	20230703	-3.87	10700	20230314	85.51	20650	-3.87	20230703	10700	85.51	20230314	20650	-3.87	20230703	10700	85.51	20230314	6.29	N	039440	500	79 억	1446271	N	N	0	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History