KissMeData/094360/price/prices-20230701.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39650	1150	2	2.99	18763654800	471102	121.77	38700	41000	38650	50000	26950	38500	39829.46	3.37	0	-7312	40733	39616	38383	37266	36033	39000	36650	50	11525	500	27720	50	1	9640315	3822	38.65	8.87	12	4.89	1026.00	4472.00	47650	20230718	-16.79	13500	20220930	193.70	47650	-16.79	20230718	13500	193.70	20230103	47650	-16.79	20230718	13500	193.70	20220930	7.20	N	094360	500	49 억		324708	N	N	0	N	00	N
3	20230731	150725	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39550	1050	2	2.73	18383998000	461521	119.29	38700	41000	38650	50000	26950	38500	39833.50	3.37	0	-6735	40733	39616	38383	37266	36033	39000	36650	50	11525	500	27720	50	1	9640315	3813	38.55	8.84	12	4.79	1026.00	4472.00	47650	20230718	-17.00	13500	20220930	192.96	47650	-17.00	20230718	13500	192.96	20230103	47650	-17.00	20230718	13500	192.96	20220930	7.20	N	094360	500	49 억		324708	N	N	0	N	00	N
4	20230731	140727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39650	1150	2	2.99	17345985150	435324	112.52	38700	41000	38650	50000	26950	38500	39846.15	3.37	0	-3200	40733	39616	38383	37266	36033	39000	36650	50	11525	500	27720	50	1	9640315	3822	38.65	8.87	12	4.52	1026.00	4472.00	47650	20230718	-16.79	13500	20220930	193.70	47650	-16.79	20230718	13500	193.70	20230103	47650	-16.79	20230718	13500	193.70	20220930	7.20	N	094360	500	49 억		324708	N	N	0	N	00	N
5	20230731	130727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39200	700	2	1.82	15795148100	396196	102.41	38700	41000	38650	50000	26950	38500	39867.01	3.37	0	-716	40733	39616	38383	37266	36033	39000	36650	50	11525	500	27720	50	1	9640315	3779	38.21	8.77	12	4.11	1026.00	4472.00	47650	20230718	-17.73	13500	20220930	190.37	47650	-17.73	20230718	13500	190.37	20230103	47650	-17.73	20230718	13500	190.37	20220930	7.20	N	094360	500	49 억		324708	N	N	0	N	00	N
6	20230731	120733	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39550	1050	2	2.73	14298190350	358091	92.56	38700	41000	38650	50000	26950	38500	39928.93	3.37	0	-1992	40733	39616	38383	37266	36033	39000	36650	50	11525	500	27720	50	1	9640315	3813	38.55	8.84	12	3.71	1026.00	4472.00	47650	20230718	-17.00	13500	20220930	192.96	47650	-17.00	20230718	13500	192.96	20230103	47650	-17.00	20230718	13500	192.96	20220930	7.20	N	094360	500	49 억		324708	N	N	0	N	00	N
7	20230731	110737	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39900	1400	2	3.64	13116602350	328339	84.87	38700	41000	38650	50000	26950	38500	39948.35	3.37	0	863	40733	39616	38383	37266	36033	39000	36650	50	11525	500	27720	50	1	9640315	3846	38.89	8.92	12	3.41	1026.00	4472.00	47650	20230718	-16.26	13500	20220930	195.56	47650	-16.26	20230718	13500	195.56	20230103	47650	-16.26	20230718	13500	195.56	20220930	7.20	N	094360	500	49 억		324708	N	N	0	N	00	N
8	20230731	100732	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40200	1700	2	4.42	10905830300	273378	70.66	38700	41000	38650	50000	26950	38500	39892.86	3.37	0	5487	40733	39616	38383	37266	36033	39000	36650	50	11525	500	27720	50	1	9640315	3875	39.18	8.99	12	2.84	1026.00	4472.00	47650	20230718	-15.63	13500	20220930	197.78	47650	-15.63	20230718	13500	197.78	20230103	47650	-15.63	20230718	13500	197.78	20220930	7.20	N	094360	500	49 억		324708	N	N	0	N	00	N
9	20230731	090726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38950	450	2	1.17	261450200	6741	1.74	38700	39000	38700	50000	26950	38500	38785.08	3.37	0	-4377	40733	39616	38383	37266	36033	39000	36650	50	11525	500	27720	50	1	9640315	3755	37.96	8.71	12	0.07	1026.00	4472.00	47650	20230718	-18.26	13500	20220930	188.52	47650	-18.26	20230718	13500	188.52	20230103	47650	-18.26	20230718	13500	188.52	20220930	7.20	N	094360	500	49 억		324708	N	N	0	N	00	N
10	20230728	160727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38500	50	2	0.13	14544887300	381567	69.38	38850	39500	37150	49950	26950	38450	38116.57	3.52	0	-18859	40616	39532	38166	37082	35716	40075	37625	50	11500	500	27680	50	1	9640315	3712	37.52	8.61	12	3.96	1026.00	4472.00	47650	20230718	-19.20	13500	20220930	185.19	47650	-19.20	20230718	13500	185.19	20230103	47650	-19.20	20230718	13500	185.19	20220930	7.51	N	094360	500	49 억		339531	N	N	0	N	00	N
11	20230728	150727	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38500	50	2	0.13	13639085100	358041	65.10	38850	39500	37150	49950	26950	38450	38093.64	3.52	0	-19814	40616	39532	38166	37082	35716	40075	37625	50	11500	500	27680	50	1	9640315	3712	37.52	8.61	12	3.71	1026.00	4472.00	47650	20230718	-19.20	13500	20220930	185.19	47650	-19.20	20230718	13500	185.19	20230103	47650	-19.20	20230718	13500	185.19	20220930	7.51	N	094360	500	49 억		339531	N	N	0	N	00	N
12	20230728	140724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38200	-250	5	-0.65	11604707050	304942	55.45	38850	39500	37150	49950	26950	38450	38055.46	3.52	0	-30636	40616	39532	38166	37082	35716	40075	37625	50	11500	500	27680	50	1	9640315	3683	37.23	8.54	12	3.16	1026.00	4472.00	47650	20230718	-19.83	13500	20220930	182.96	47650	-19.83	20230718	13500	182.96	20230103	47650	-19.83	20230718	13500	182.96	20220930	7.51	N	094360	500	49 억		339531	N	N	0	N	00	N
13	20230728	130726	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	-1050	5	-2.73	10402267450	273245	49.68	38850	39500	37150	49950	26950	38450	38069.38	3.52	0	-36412	40616	39532	38166	37082	35716	40075	37625	50	11500	500	27680	50	1	9640315	3605	36.45	8.36	12	2.83	1026.00	4472.00	47650	20230718	-21.51	13500	20220930	177.04	47650	-21.51	20230718	13500	177.04	20230103	47650	-21.51	20230718	13500	177.04	20220930	7.51	N	094360	500	49 억		339531	N	N	0	N	00	N
14	20230728	120724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37600	-850	5	-2.21	9120119100	239236	43.50	38850	39500	37150	49950	26950	38450	38121.85	3.52	0	-34925	40616	39532	38166	37082	35716	40075	37625	50	11500	500	27680	50	1	9640315	3625	36.65	8.41	12	2.48	1026.00	4472.00	47650	20230718	-21.09	13500	20220930	178.52	47650	-21.09	20230718	13500	178.52	20230103	47650	-21.09	20230718	13500	178.52	20220930	7.51	N	094360	500	49 억		339531	N	N	0	N	00	N
15	20230728	110730	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37200	-1250	5	-3.25	8148811500	213236	38.77	38850	39500	37150	49950	26950	38450	38214.99	3.52	0	-34737	40616	39532	38166	37082	35716	40075	37625	50	11500	500	27680	50	1	9640315	3586	36.26	8.32	12	2.21	1026.00	4472.00	47650	20230718	-21.93	13500	20220930	175.56	47650	-21.93	20230718	13500	175.56	20230103	47650	-21.93	20230718	13500	175.56	20220930	7.51	N	094360	500	49 억		339531	N	N	0	N	00	N
16	20230728	100721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38000	-450	5	-1.17	5720200550	148501	27.00	38850	39500	37700	49950	26950	38450	38519.61	3.52	0	-17537	40616	39532	38166	37082	35716	40075	37625	50	11500	500	27680	50	1	9640315	3663	37.04	8.50	12	1.54	1026.00	4472.00	47650	20230718	-20.25	13500	20220930	181.48	47650	-20.25	20230718	13500	181.48	20230103	47650	-20.25	20230718	13500	181.48	20220930	7.51	N	094360	500	49 억		339531	N	N	0	N	00	N
17	20230728	090729	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38300	-150	5	-0.39	1929748800	49713	9.04	38850	39500	38100	49950	26950	38450	38817.79	3.52	0	-11125	40616	39532	38166	37082	35716	40075	37625	50	11500	500	27680	50	1	9640315	3692	37.33	8.56	12	0.52	1026.00	4472.00	47650	20230718	-19.62	13500	20220930	183.70	47650	-19.62	20230718	13500	183.70	20230103	47650	-19.62	20230718	13500	183.70	20220930	7.51	N	094360	500	49 억		339531	N	N	0	N	00	N
18	20230727	160722	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38450	700	2	1.85	20527808100	538491	44.93	38000	39250	36800	49050	26450	37750	38120.38	3.83	-29568	-32468	44916	41332	39166	35582	33416	40250	34500	50	11300	500	27180	50	1	9640315	3707	37.48	8.60	12	5.59	1026.00	4472.00	47650	20230718	-19.31	13500	20220930	184.81	47650	-19.31	20230718	13500	184.81	20230103	47650	-19.31	20230718	13500	184.81	20220930	7.39	N	094360	500	49 억		369107	N	N	0	N	00	N
19	20230727	150724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38500	750	2	1.99	19301469000	506561	42.27	38000	39250	36800	49050	26450	37750	38103.08	3.83	-29568	-28659	44916	41332	39166	35582	33416	40250	34500	50	11300	500	27180	50	1	9640315	3712	37.52	8.61	12	5.25	1026.00	4472.00	47650	20230718	-19.20	13500	20220930	185.19	47650	-19.20	20230718	13500	185.19	20230103	47650	-19.20	20230718	13500	185.19	20220930	7.39	N	094360	500	49 억		369107	N	N	0	N	00	N
20	20230727	140720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37900	150	2	0.40	15039900050	396253	33.07	38000	39250	36800	49050	26450	37750	37955.39	3.83	-29568	-25656	44916	41332	39166	35582	33416	40250	34500	50	11300	500	27180	50	1	9640315	3654	36.94	8.47	12	4.11	1026.00	4472.00	47650	20230718	-20.46	13500	20220930	180.74	47650	-20.46	20230718	13500	180.74	20230103	47650	-20.46	20230718	13500	180.74	20220930	7.39	N	094360	500	49 억		369107	N	N	0	N	00	N
21	20230727	130719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37650	-100	5	-0.26	13723069800	361401	30.16	38000	39250	36800	49050	26450	37750	37971.98	3.83	-29568	-26309	44916	41332	39166	35582	33416	40250	34500	50	11300	500	27180	50	1	9640315	3630	36.70	8.42	12	3.75	1026.00	4472.00	47650	20230718	-20.99	13500	20220930	178.89	47650	-20.99	20230718	13500	178.89	20230103	47650	-20.99	20230718	13500	178.89	20220930	7.39	N	094360	500	49 억		369107	N	N	0	N	00	N
22	20230727	120721	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38250	500	2	1.32	11663479700	306821	25.60	38000	39250	36800	49050	26450	37750	38014.11	3.83	-29568	-16886	44916	41332	39166	35582	33416	40250	34500	50	11300	500	27180	50	1	9640315	3687	37.28	8.55	12	3.18	1026.00	4472.00	47650	20230718	-19.73	13500	20220930	183.33	47650	-19.73	20230718	13500	183.33	20230103	47650	-19.73	20230718	13500	183.33	20220930	7.39	N	094360	500	49 억		369107	N	N	0	N	00	N
23	20230727	110724	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39000	1250	2	3.31	8450047300	223771	18.67	38000	39100	36800	49050	26450	37750	37762.04	3.83	-29568	-6730	44916	41332	39166	35582	33416	40250	34500	50	11300	500	27180	50	1	9640315	3760	38.01	8.72	12	2.32	1026.00	4472.00	47650	20230718	-18.15	13500	20220930	188.89	47650	-18.15	20230718	13500	188.89	20230103	47650	-18.15	20230718	13500	188.89	20220930	7.39	N	094360	500	49 억		369107	N	N	0	N	00	N
24	20230727	100720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37250	-500	5	-1.32	5143745400	137525	11.48	38000	38150	36800	49050	26450	37750	37401.79	3.83	-29568	-12877	44916	41332	39166	35582	33416	40250	34500	50	11300	500	27180	50	1	9640315	3591	36.31	8.33	12	1.43	1026.00	4472.00	47650	20230718	-21.83	13500	20220930	175.93	47650	-21.83	20230718	13500	175.93	20230103	47650	-21.83	20230718	13500	175.93	20220930	7.39	N	094360	500	49 억		369107	N	N	0	N	00	N
25	20230727	090719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37600	-150	5	-0.40	919461500	24309	2.03	38000	38150	37400	49050	26450	37750	37824.48	3.83	-29568	-7493	44916	41332	39166	35582	33416	40250	34500	50	11300	500	27180	50	1	9640315	3625	36.65	8.41	12	0.25	1026.00	4472.00	47650	20230718	-21.09	13500	20220930	178.52	47650	-21.09	20230718	13500	178.52	20230103	47650	-21.09	20230718	13500	178.52	20220930	7.39	N	094360	500	49 억		369107	N	N	0	N	00	N
26	20230726	160719	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37750	-2150	5	-5.39	46747008700	1186918	297.42	40900	42750	37000	51800	27950	39900	39385.65	4.14	0	-24619	42933	41416	40433	38916	37933	40925	38425	50	11925	500	28720	50	1	9640315	3639	36.79	8.44	12	12.31	1026.00	4472.00	47650	20230718	-20.78	13500	20220930	179.63	47650	-20.78	20230718	13500	179.63	20230103	47650	-20.78	20230718	13500	179.63	20220930	7.58	N	094360	500	49 억		398675	N	N	42	N	00	N
27	20230726	150723	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	-2500	5	-6.27	44845310600	1135987	284.66	40900	42750	37400	51800	27950	39900	39476.79	4.14	0	-31759	42933	41416	40433	38916	37933	40925	38425	50	11925	500	28720	50	1	9640315	3605	36.45	8.36	12	11.78	1026.00	4472.00	47650	20230718	-21.51	13500	20220930	177.04	47650	-21.51	20230718	13500	177.04	20230103	47650	-21.51	20230718	13500	177.04	20220930	7.58	N	094360	500	49 억		398675	N	N	42	N	00	N
28	20230726	140718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37850	-2050	5	-5.14	40745015000	1027831	257.56	40900	42750	37450	51800	27950	39900	39641.63	4.14	0	-48263	42933	41416	40433	38916	37933	40925	38425	50	11925	500	28720	50	1	9640315	3649	36.89	8.46	12	10.66	1026.00	4472.00	47650	20230718	-20.57	13500	20220930	180.37	47650	-20.57	20230718	13500	180.37	20230103	47650	-20.57	20230718	13500	180.37	20220930	7.58	N	094360	500	49 억		398675	N	N	42	N	00	N
29	20230726	130717	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38150	-1750	5	-4.39	35313259900	886313	222.09	40900	42750	37450	51800	27950	39900	39842.85	4.14	0	-45546	42933	41416	40433	38916	37933	40925	38425	50	11925	500	28720	50	1	9640315	3678	37.18	8.53	12	9.19	1026.00	4472.00	47650	20230718	-19.94	13500	20220930	182.59	47650	-19.94	20230718	13500	182.59	20230103	47650	-19.94	20230718	13500	182.59	20220930	7.58	N	094360	500	49 억		398675	N	N	42	N	00	N
30	20230726	120718	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38650	-1250	5	-3.13	31795382800	794028	198.97	40900	42750	37450	51800	27950	39900	40043.23	4.14	0	-34455	42933	41416	40433	38916	37933	40925	38425	50	11925	500	28720	50	1	9640315	3726	37.67	8.64	12	8.24	1026.00	4472.00	47650	20230718	-18.89	13500	20220930	186.30	47650	-18.89	20230718	13500	186.30	20230103	47650	-18.89	20230718	13500	186.30	20220930	7.58	N	094360	500	49 억		398675	N	N	42	N	00	N
31	20230726	110712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38400	-1500	5	-3.76	28118726050	698482	175.03	40900	42750	37450	51800	27950	39900	40257.14	4.14	0	191	42933	41416	40433	38916	37933	40925	38425	50	11925	500	28720	50	1	9640315	3702	37.43	8.59	12	7.25	1026.00	4472.00	47650	20230718	-19.41	13500	20220930	184.44	47650	-19.41	20230718	13500	184.44	20230103	47650	-19.41	20230718	13500	184.44	20220930	7.58	N	094360	500	49 억		398675	N	N	42	N	00	N
32	20230726	100720	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40700	800	2	2.01	16220689200	391271	98.05	40900	42750	40350	51800	27950	39900	41458.23	4.14	0	27918	42933	41416	40433	38916	37933	40925	38425	50	11925	500	28720	50	1	9640315	3924	39.67	9.10	12	4.06	1026.00	4472.00	47650	20230718	-14.59	13500	20220930	201.48	47650	-14.59	20230718	13500	201.48	20230103	47650	-14.59	20230718	13500	201.48	20220930	7.58	N	094360	500	49 억		398675	N	N	42	N	00	N
33	20230726	090714	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40650	750	2	1.88	2798178650	68576	17.18	40900	41150	40350	51800	27950	39900	40810.13	4.14	0	-3014	42933	41416	40433	38916	37933	40925	38425	50	11925	500	28720	50	1	9640315	3919	39.62	9.09	12	0.71	1026.00	4472.00	47650	20230718	-14.69	13500	20220930	201.11	47650	-14.69	20230718	13500	201.11	20230103	47650	-14.69	20230718	13500	201.11	20220930	7.58	N	094360	500	49 억		398675	N	N	42	N	00	N
34	20230725	160712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39900	-1400	5	-3.39	15759844250	391317	85.76	41500	41950	39450	53600	28950	41300	40275.93	4.89	0	-79874	43700	42500	40550	39350	37400	43100	39950	50	12325	500	29730	50	1	9640315	3846	38.89	8.92	12	4.06	1026.00	4472.00	47650	20230718	-16.26	13500	20220930	195.56	47650	-16.26	20230718	13500	195.56	20230103	47650	-16.26	20230718	13500	195.56	20220930	7.61	N	094360	500	49 억		470936	N	N	42	N	00	N
35	20230725	150706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39700	-1600	5	-3.87	14730386950	365489	80.10	41500	41950	39450	53600	28950	41300	40303.23	4.89	0	-82896	43700	42500	40550	39350	37400	43100	39950	50	12325	500	29730	50	1	9640315	3827	38.69	8.88	12	3.79	1026.00	4472.00	47650	20230718	-16.68	13500	20220930	194.07	47650	-16.68	20230718	13500	194.07	20230103	47650	-16.68	20230718	13500	194.07	20220930	7.61	N	094360	500	49 억		470936	N	N	1	N	00	N
36	20230725	140705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39950	-1350	5	-3.27	13603578650	337202	73.90	41500	41950	39450	53600	28950	41300	40342.52	4.89	0	-81305	43700	42500	40550	39350	37400	43100	39950	50	12325	500	29730	50	1	9640315	3851	38.94	8.93	12	3.50	1026.00	4472.00	47650	20230718	-16.16	13500	20220930	195.93	47650	-16.16	20230718	13500	195.93	20230103	47650	-16.16	20230718	13500	195.93	20220930	7.61	N	094360	500	49 억		470936	N	N	1	N	00	N
37	20230725	130712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39700	-1600	5	-3.87	12452056150	308462	67.61	41500	41950	39450	53600	28950	41300	40368.20	4.89	0	-78744	43700	42500	40550	39350	37400	43100	39950	50	12325	500	29730	50	1	9640315	3827	38.69	8.88	12	3.20	1026.00	4472.00	47650	20230718	-16.68	13500	20220930	194.07	47650	-16.68	20230718	13500	194.07	20230103	47650	-16.68	20230718	13500	194.07	20220930	7.61	N	094360	500	49 억		470936	N	N	1	N	00	N
38	20230725	120712	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39800	-1500	5	-3.63	11864169050	293663	64.36	41500	41950	39450	53600	28950	41300	40400.62	4.89	0	-74173	43700	42500	40550	39350	37400	43100	39950	50	12325	500	29730	50	1	9640315	3837	38.79	8.90	12	3.05	1026.00	4472.00	47650	20230718	-16.47	13500	20220930	194.81	47650	-16.47	20230718	13500	194.81	20230103	47650	-16.47	20230718	13500	194.81	20220930	7.61	N	094360	500	49 억		470936	N	N	1	N	00	N
39	20230725	110710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39650	-1650	5	-4.00	10153090650	250545	54.91	41500	41950	39600	53600	28950	41300	40524.02	4.89	0	-58734	43700	42500	40550	39350	37400	43100	39950	50	12325	500	29730	50	1	9640315	3822	38.65	8.87	12	2.60	1026.00	4472.00	47650	20230718	-16.79	13500	20220930	193.70	47650	-16.79	20230718	13500	193.70	20230103	47650	-16.79	20230718	13500	193.70	20220930	7.61	N	094360	500	49 억		470936	N	N	1	N	00	N
40	20230725	100709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40200	-1100	5	-2.66	6364422550	155754	34.14	41500	41950	40150	53600	28950	41300	40862.01	4.89	0	-27816	43700	42500	40550	39350	37400	43100	39950	50	12325	500	29730	50	1	9640315	3875	39.18	8.99	12	1.62	1026.00	4472.00	47650	20230718	-15.63	13500	20220930	197.78	47650	-15.63	20230718	13500	197.78	20230103	47650	-15.63	20230718	13500	197.78	20220930	7.61	N	094360	500	49 억		470936	N	N	1	N	00	N
41	20230725	090709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40300	-1000	5	-2.42	1471093650	35881	7.86	41500	41950	40150	53600	28950	41300	40999.23	4.89	0	-14323	43700	42500	40550	39350	37400	43100	39950	50	12325	500	29730	50	1	9640315	3885	39.28	9.01	12	0.37	1026.00	4472.00	47650	20230718	-15.42	13500	20220930	198.52	47650	-15.42	20230718	13500	198.52	20230103	47650	-15.42	20230718	13500	198.52	20220930	7.61	N	094360	500	49 억		470936	N	N	1	N	00	N
42	20230724	160711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41300	500	2	1.23	18217718850	451928	152.86	41150	41750	38600	53000	28600	40800	40307.25	4.97	0	-10057	42500	41650	40650	39800	38800	42075	40225	50	12200	500	29370	50	1	9640315	3981	40.25	9.24	12	4.69	1026.00	4472.00	47650	20230718	-13.33	13500	20220930	205.93	47650	-13.33	20230718	13500	205.93	20230103	47650	-13.33	20230718	13500	205.93	20220930	7.64	N	094360	500	49 억		479538	N	N	1	N	00	N
43	20230724	150708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41050	250	2	0.61	17279483650	429220	145.18	41150	41750	38600	53000	28600	40800	40256.51	4.97	0	-8192	42500	41650	40650	39800	38800	42075	40225	50	12200	500	29370	50	1	9640315	3957	40.01	9.18	12	4.45	1026.00	4472.00	47650	20230718	-13.85	13500	20220930	204.07	47650	-13.85	20230718	13500	204.07	20230103	47650	-13.85	20230718	13500	204.07	20220930	7.64	N	094360	500	49 억		479538	N	N	96	N	00	N
44	20230724	140705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41400	600	2	1.47	15561351250	387380	131.03	41150	41750	38600	53000	28600	40800	40169.02	4.97	0	1856	42500	41650	40650	39800	38800	42075	40225	50	12200	500	29370	50	1	9640315	3991	40.35	9.26	12	4.02	1026.00	4472.00	47650	20230718	-13.12	13500	20220930	206.67	47650	-13.12	20230718	13500	206.67	20230103	47650	-13.12	20230718	13500	206.67	20220930	7.64	N	094360	500	49 억		479538	N	N	96	N	00	N
45	20230724	130706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41150	350	2	0.86	12138364950	304396	102.96	41150	41300	38600	53000	28600	40800	39873.62	4.97	0	20094	42500	41650	40650	39800	38800	42075	40225	50	12200	500	29370	50	1	9640315	3967	40.11	9.20	12	3.16	1026.00	4472.00	47650	20230718	-13.64	13500	20220930	204.81	47650	-13.64	20230718	13500	204.81	20230103	47650	-13.64	20230718	13500	204.81	20220930	7.64	N	094360	500	49 억		479538	N	N	96	N	00	N
46	20230724	120707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40400	-400	5	-0.98	10477418900	263697	89.19	41150	41300	38600	53000	28600	40800	39728.43	4.97	0	22601	42500	41650	40650	39800	38800	42075	40225	50	12200	500	29370	50	1	9640315	3895	39.38	9.03	12	2.74	1026.00	4472.00	47650	20230718	-15.22	13500	20220930	199.26	47650	-15.22	20230718	13500	199.26	20230103	47650	-15.22	20230718	13500	199.26	20220930	7.64	N	094360	500	49 억		479538	N	N	96	N	00	N
47	20230724	110711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39950	-850	5	-2.08	9140292000	230256	77.88	41150	41300	38600	53000	28600	40800	39691.05	4.97	0	17493	42500	41650	40650	39800	38800	42075	40225	50	12200	500	29370	50	1	9640315	3851	38.94	8.93	12	2.39	1026.00	4472.00	47650	20230718	-16.16	13500	20220930	195.93	47650	-16.16	20230718	13500	195.93	20230103	47650	-16.16	20230718	13500	195.93	20220930	7.64	N	094360	500	49 억		479538	N	N	96	N	00	N
48	20230724	100704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39950	-850	5	-2.08	7426169200	187506	63.42	41150	41300	38600	53000	28600	40800	39598.09	4.97	0	13083	42500	41650	40650	39800	38800	42075	40225	50	12200	500	29370	50	1	9640315	3851	38.94	8.93	12	1.95	1026.00	4472.00	47650	20230718	-16.16	13500	20220930	195.93	47650	-16.16	20230718	13500	195.93	20230103	47650	-16.16	20230718	13500	195.93	20220930	7.64	N	094360	500	49 억		479538	N	N	96	N	00	N
49	20230724	090707	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39550	-1250	5	-3.06	1355688400	33615	11.37	41150	41300	39300	53000	28600	40800	40314.36	4.97	0	-6055	42500	41650	40650	39800	38800	42075	40225	50	12200	500	29370	50	1	9640315	3813	38.55	8.84	12	0.35	1026.00	4472.00	47650	20230718	-17.00	13500	20220930	192.96	47650	-17.00	20230718	13500	192.96	20230103	47650	-17.00	20230718	13500	192.96	20220930	7.64	N	094360	500	49 억		479538	N	N	96	N	00	N
50	20230721	160700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40800	-950	5	-2.28	11851823550	291094	85.59	40450	41500	39650	54200	29250	41750	40714.13	4.58	0	32817	43550	42650	41850	40950	40150	43100	41400	50	12475	500	30060	50	1	9640315	3933	39.77	9.12	12	3.02	1026.00	4472.00	47650	20230718	-14.38	13500	20220930	202.22	47650	-14.38	20230718	13500	202.22	20230103	47650	-14.38	20230718	13500	202.22	20220930	7.61	N	094360	500	49 억		441762	N	N	96	N	00	N
51	20230721	150703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40900	-850	5	-2.04	10978326350	269734	79.31	40450	41500	39650	54200	29250	41750	40700.33	4.58	0	28345	43550	42650	41850	40950	40150	43100	41400	50	12475	500	30060	50	1	9640315	3943	39.86	9.15	12	2.80	1026.00	4472.00	47650	20230718	-14.17	13500	20220930	202.96	47650	-14.17	20230718	13500	202.96	20230103	47650	-14.17	20230718	13500	202.96	20220930	7.61	N	094360	500	49 억		441762	N	N	767	N	00	N
52	20230721	140701	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40800	-950	5	-2.28	9347423500	229840	67.58	40450	41500	39650	54200	29250	41750	40668.98	4.58	0	17791	43550	42650	41850	40950	40150	43100	41400	50	12475	500	30060	50	1	9640315	3933	39.77	9.12	12	2.38	1026.00	4472.00	47650	20230718	-14.38	13500	20220930	202.22	47650	-14.38	20230718	13500	202.22	20230103	47650	-14.38	20230718	13500	202.22	20220930	7.61	N	094360	500	49 억		441762	N	N	767	N	00	N
53	20230721	130702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40900	-850	5	-2.04	8434715150	207445	60.99	40450	41500	39650	54200	29250	41750	40659.69	4.58	0	14234	43550	42650	41850	40950	40150	43100	41400	50	12475	500	30060	50	1	9640315	3943	39.86	9.15	12	2.15	1026.00	4472.00	47650	20230718	-14.17	13500	20220930	202.96	47650	-14.17	20230718	13500	202.96	20230103	47650	-14.17	20230718	13500	202.96	20220930	7.61	N	094360	500	49 억		441762	N	N	767	N	00	N
54	20230721	120711	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41350	-400	5	-0.96	7756604000	190985	56.15	40450	41500	39650	54200	29250	41750	40613.32	4.58	0	12692	43550	42650	41850	40950	40150	43100	41400	50	12475	500	30060	50	1	9640315	3986	40.30	9.25	12	1.98	1026.00	4472.00	47650	20230718	-13.22	13500	20220930	206.30	47650	-13.22	20230718	13500	206.30	20230103	47650	-13.22	20230718	13500	206.30	20220930	7.61	N	094360	500	49 억		441762	N	N	767	N	00	N
55	20230721	110706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40800	-950	5	-2.28	6673735750	164661	48.41	40450	41450	39650	54200	29250	41750	40529.70	4.58	0	3413	43550	42650	41850	40950	40150	43100	41400	50	12475	500	30060	50	1	9640315	3933	39.77	9.12	12	1.71	1026.00	4472.00	47650	20230718	-14.38	13500	20220930	202.22	47650	-14.38	20230718	13500	202.22	20230103	47650	-14.38	20230718	13500	202.22	20220930	7.61	N	094360	500	49 억		441762	N	N	767	N	00	N
56	20230721	100706	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41050	-700	5	-1.68	4728894800	116529	34.26	40450	41450	39650	54200	29250	41750	40580.66	4.58	0	-2112	43550	42650	41850	40950	40150	43100	41400	50	12475	500	30060	50	1	9640315	3957	40.01	9.18	12	1.21	1026.00	4472.00	47650	20230718	-13.85	13500	20220930	204.07	47650	-13.85	20230718	13500	204.07	20230103	47650	-13.85	20230718	13500	204.07	20220930	7.61	N	094360	500	49 억		441762	N	N	767	N	00	N
57	20230721	090705	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40250	-1500	5	-3.59	1781951300	44424	13.06	40450	40500	39650	54200	29250	41750	40110.10	4.58	0	2603	43550	42650	41850	40950	40150	43100	41400	50	12475	500	30060	50	1	9640315	3880	39.23	9.00	12	0.46	1026.00	4472.00	47650	20230718	-15.53	13500	20220930	198.15	47650	-15.53	20230718	13500	198.15	20230103	47650	-15.53	20230718	13500	198.15	20220930	7.61	N	094360	500	49 억		441762	N	N	767	N	00	N
58	20230720	160700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41750	250	2	0.60	14060375700	335638	33.37	41650	42750	41050	53900	29050	41500	41891.75	4.38	0	14821	48566	45032	43216	39682	37866	44125	38775	50	12425	500	29880	50	1	9640315	4025	40.69	9.34	12	3.48	1026.00	4472.00	47650	20230718	-12.38	13500	20220930	209.26	47650	-12.38	20230718	13500	209.26	20230103	47650	-12.38	20230718	13500	209.26	20220930	7.38	N	094360	500	49 억		422423	N	N	767	N	00	N
59	20230720	150659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41650	150	2	0.36	13440738300	320783	31.90	41650	42750	41050	53900	29050	41500	41899.82	4.38	0	12539	48566	45032	43216	39682	37866	44125	38775	50	12425	500	29880	50	1	9640315	4015	40.59	9.31	12	3.33	1026.00	4472.00	47650	20230718	-12.59	13500	20220930	208.52	47650	-12.59	20230718	13500	208.52	20230103	47650	-12.59	20230718	13500	208.52	20220930	7.38	N	094360	500	49 억		422423	N	N	0	N	00	N
60	20230720	140658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42300	800	2	1.93	11829989000	282349	28.08	41650	42750	41050	53900	29050	41500	41898.50	4.38	0	17454	48566	45032	43216	39682	37866	44125	38775	50	12425	500	29880	50	1	9640315	4078	41.23	9.46	12	2.93	1026.00	4472.00	47650	20230718	-11.23	13500	20220930	213.33	47650	-11.23	20230718	13500	213.33	20230103	47650	-11.23	20230718	13500	213.33	20220930	7.38	N	094360	500	49 억		422423	N	N	0	N	00	N
61	20230720	130658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41950	450	2	1.08	10557303550	252032	25.06	41650	42750	41050	53900	29050	41500	41888.78	4.38	0	8616	48566	45032	43216	39682	37866	44125	38775	50	12425	500	29880	50	1	9640315	4044	40.89	9.38	12	2.61	1026.00	4472.00	47650	20230718	-11.96	13500	20220930	210.74	47650	-11.96	20230718	13500	210.74	20230103	47650	-11.96	20230718	13500	210.74	20220930	7.38	N	094360	500	49 억		422423	N	N	0	N	00	N
62	20230720	120703	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41400	-100	5	-0.24	9185590300	219058	21.78	41650	42750	41050	53900	29050	41500	41932.28	4.38	0	-3246	48566	45032	43216	39682	37866	44125	38775	50	12425	500	29880	50	1	9640315	3991	40.35	9.26	12	2.27	1026.00	4472.00	47650	20230718	-13.12	13500	20220930	206.67	47650	-13.12	20230718	13500	206.67	20230103	47650	-13.12	20230718	13500	206.67	20220930	7.38	N	094360	500	49 억		422423	N	N	0	N	00	N
63	20230720	110702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41950	450	2	1.08	7992624200	190417	18.93	41650	42750	41050	53900	29050	41500	41974.39	4.38	0	3056	48566	45032	43216	39682	37866	44125	38775	50	12425	500	29880	50	1	9640315	4044	40.89	9.38	12	1.98	1026.00	4472.00	47650	20230718	-11.96	13500	20220930	210.74	47650	-11.96	20230718	13500	210.74	20230103	47650	-11.96	20230718	13500	210.74	20220930	7.38	N	094360	500	49 억		422423	N	N	0	N	00	N
64	20230720	100655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41900	400	2	0.96	5994949400	143031	14.22	41650	42750	41050	53900	29050	41500	41913.72	4.38	0	10903	48566	45032	43216	39682	37866	44125	38775	50	12425	500	29880	50	1	9640315	4039	40.84	9.37	12	1.48	1026.00	4472.00	47650	20230718	-12.07	13500	20220930	210.37	47650	-12.07	20230718	13500	210.37	20230103	47650	-12.07	20230718	13500	210.37	20220930	7.38	N	094360	500	49 억		422423	N	N	0	N	00	N
65	20230720	090655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42600	1100	2	2.65	1845769750	43891	4.36	41650	42750	41400	53900	29050	41500	42053.83	4.38	0	7174	48566	45032	43216	39682	37866	44125	38775	50	12425	500	29880	50	1	9640315	4107	41.52	9.53	12	0.46	1026.00	4472.00	47650	20230718	-10.60	13500	20220930	215.56	47650	-10.60	20230718	13500	215.56	20230103	47650	-10.60	20230718	13500	215.56	20220930	7.38	N	094360	500	49 억		422423	N	N	0	N	00	N
66	20230719	160708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41500	-2150	5	-4.93	43664815150	995141	86.43	45450	46750	41400	56700	30600	43650	43885.56	4.88	0	-52825	49516	46582	44716	41782	39916	48050	43250	50	13050	500	31420	50	1	9640315	4001	40.45	9.28	12	10.32	1026.00	4472.00	47650	20230718	-12.91	13500	20220930	207.41	47650	-12.91	20230718	13500	207.41	20230103	47650	-12.91	20230718	13500	207.41	20220930	7.11	N	094360	500	49 억		470428	N	N	58	N	00	N
67	20230719	150708	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41900	-1750	5	-4.01	40963743450	930179	80.78	45450	46750	41700	56700	30600	43650	44039.55	4.88	0	-64633	49516	46582	44716	41782	39916	48050	43250	50	13050	500	31420	50	1	9640315	4039	40.84	9.37	12	9.65	1026.00	4472.00	47650	20230718	-12.07	13500	20220930	210.37	47650	-12.07	20230718	13500	210.37	20230103	47650	-12.07	20230718	13500	210.37	20220930	7.11	N	094360	500	49 억		470428	N	N	58	N	00	N
68	20230719	140709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42600	-1050	5	-2.41	36689545150	828503	71.95	45450	46750	42150	56700	30600	43650	44285.96	4.88	0	-57765	49516	46582	44716	41782	39916	48050	43250	50	13050	500	31420	50	1	9640315	4107	41.52	9.53	12	8.59	1026.00	4472.00	47650	20230718	-10.60	13500	20220930	215.56	47650	-10.60	20230718	13500	215.56	20230103	47650	-10.60	20230718	13500	215.56	20220930	7.11	N	094360	500	49 억		470428	N	N	58	N	00	N
69	20230719	130702	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42750	-900	5	-2.06	33936279850	763669	66.32	45450	46750	42150	56700	30600	43650	44440.92	4.88	0	-55083	49516	46582	44716	41782	39916	48050	43250	50	13050	500	31420	50	1	9640315	4121	41.67	9.56	12	7.92	1026.00	4472.00	47650	20230718	-10.28	13500	20220930	216.67	47650	-10.28	20230718	13500	216.67	20230103	47650	-10.28	20230718	13500	216.67	20220930	7.11	N	094360	500	49 억		470428	N	N	58	N	00	N
70	20230719	120710	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42900	-750	5	-1.72	31808509200	714520	62.06	45450	46750	42150	56700	30600	43650	44520.19	4.88	0	-50628	49516	46582	44716	41782	39916	48050	43250	50	13050	500	31420	50	1	9640315	4136	41.81	9.59	12	7.41	1026.00	4472.00	47650	20230718	-9.97	13500	20220930	217.78	47650	-9.97	20230718	13500	217.78	20230103	47650	-9.97	20230718	13500	217.78	20220930	7.11	N	094360	500	49 억		470428	N	N	58	N	00	N
71	20230719	110709	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43600	-50	5	-0.11	29039444700	650586	56.50	45450	46750	42150	56700	30600	43650	44639.42	4.88	0	-47797	49516	46582	44716	41782	39916	48050	43250	50	13050	500	31420	50	1	9640315	4203	42.50	9.75	12	6.75	1026.00	4472.00	47650	20230718	-8.50	13500	20220930	222.96	47650	-8.50	20230718	13500	222.96	20230103	47650	-8.50	20230718	13500	222.96	20220930	7.11	N	094360	500	49 억		470428	N	N	58	N	00	N
72	20230719	100704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42500	-1150	5	-2.63	23360016550	520474	45.20	45450	46750	42150	56700	30600	43650	44887.82	4.88	0	-35983	49516	46582	44716	41782	39916	48050	43250	50	13050	500	31420	50	1	9640315	4097	41.42	9.50	12	5.40	1026.00	4472.00	47650	20230718	-10.81	13500	20220930	214.81	47650	-10.81	20230718	13500	214.81	20230103	47650	-10.81	20230718	13500	214.81	20220930	7.11	N	094360	500	49 억		470428	N	N	58	N	00	N
73	20230719	090704	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45550	1900	2	4.35	9157729550	200255	17.39	45450	46750	44750	56700	30600	43650	45755.19	4.88	0	-23474	49516	46582	44716	41782	39916	48050	43250	50	13050	500	31420	50	1	9640315	4391	44.40	10.19	12	2.08	1026.00	4472.00	47650	20230718	-4.41	13500	20220930	237.41	47650	-4.41	20230718	13500	237.41	20230103	47650	-4.41	20230718	13500	237.41	20220930	7.11	N	094360	500	49 억		470428	N	N	58	N	00	N
74	20230718	160702	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	43650	300	2	0.69	51657686450	1145219	174.85	43350	47650	42850	56300	30350	43350	45108.71	5.14	0	-29807	46550	44950	43150	41550	39750	45750	42350	50	12975	500	31210	50	1	9640315	4208	42.54	9.76	12	11.88	1026.00	4472.00	47650	20230718	-8.39	13500	20220930	223.33	47650	-8.39	20230718	13500	223.33	20230103	47650	-8.39	20230718	13500	223.33	20220930	6.74	N	094360	500	49 억		495110	N	N	58	N	00	N
75	20230718	150702	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	43300	-50	5	-0.12	50174738100	1111116	169.65	43350	47650	42850	56300	30350	43350	45157.08	5.14	0	-27030	46550	44950	43150	41550	39750	45750	42350	50	12975	500	31210	50	1	9640315	4174	42.20	9.68	12	11.53	1026.00	4472.00	47650	20230718	-9.13	13500	20220930	220.74	47650	-9.13	20230718	13500	220.74	20230103	47650	-9.13	20230718	13500	220.74	20220930	6.74	N	094360	500	49 억		495110	N	N	269	N	00	N
76	20230718	140659	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	43400	50	2	0.12	46717723600	1031008	157.41	43350	47650	43000	56300	30350	43350	45312.69	5.14	0	-27977	46550	44950	43150	41550	39750	45750	42350	50	12975	500	31210	50	1	9640315	4184	42.30	9.70	12	10.69	1026.00	4472.00	47650	20230718	-8.92	13500	20220930	221.48	47650	-8.92	20230718	13500	221.48	20230103	47650	-8.92	20230718	13500	221.48	20220930	6.74	N	094360	500	49 억		495110	N	N	269	N	00	N
77	20230718	130659	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	44300	950	2	2.19	43574371850	959011	146.42	43350	47650	43000	56300	30350	43350	45436.80	5.14	0	-29066	46550	44950	43150	41550	39750	45750	42350	50	12975	500	31210	50	1	9640315	4271	43.18	9.91	12	9.95	1026.00	4472.00	47650	20230718	-7.03	13500	20220930	228.15	47650	-7.03	20230718	13500	228.15	20230103	47650	-7.03	20230718	13500	228.15	20220930	6.74	N	094360	500	49 억		495110	N	N	269	N	00	N
78	20230718	120705	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	44450	1100	2	2.54	41715750450	917151	140.03	43350	47650	43000	56300	30350	43350	45484.08	5.14	0	-28997	46550	44950	43150	41550	39750	45750	42350	50	12975	500	31210	50	1	9640315	4285	43.32	9.94	12	9.51	1026.00	4472.00	47650	20230718	-6.72	13500	20220930	229.26	47650	-6.72	20230718	13500	229.26	20230103	47650	-6.72	20230718	13500	229.26	20220930	6.74	N	094360	500	49 억		495110	N	N	269	N	00	N
79	20230718	110706	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	45100	1750	2	4.04	39115551700	858872	131.13	43350	47650	43000	56300	30350	43350	45542.96	5.14	0	-35809	46550	44950	43150	41550	39750	45750	42350	50	12975	500	31210	50	1	9640315	4348	43.96	10.08	12	8.91	1026.00	4472.00	47650	20230718	-5.35	13500	20220930	234.07	47650	-5.35	20230718	13500	234.07	20230103	47650	-5.35	20230718	13500	234.07	20220930	6.74	N	094360	500	49 억		495110	N	N	269	N	00	N
80	20230718	100657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	45900	2550	2	5.88	15119858850	337576	51.54	43350	46200	43000	56300	30350	43350	44789.54	5.14	0	-8170	46550	44950	43150	41550	39750	45750	42350	50	12975	500	31210	50	1	9640315	4425	44.74	10.26	12	3.50	1026.00	4472.00	46750	20230713	-1.82	13500	20220930	240.00	46750	-1.82	20230713	13500	240.00	20230103	46750	-1.82	20230713	13500	240.00	20220930	6.74	N	094360	500	49 억		495110	N	N	269	N	00	N
81	20230718	090657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43700	350	2	0.81	1476991150	33757	5.15	43350	44250	43150	56300	30350	43350	43753.76	5.14	0	-3637	46550	44950	43150	41550	39750	45750	42350	50	12975	500	31210	50	1	9640315	4213	42.59	9.77	12	0.35	1026.00	4472.00	46750	20230713	-6.52	13500	20220930	223.70	46750	-6.52	20230713	13500	223.70	20230103	46750	-6.52	20230713	13500	223.70	20220930	6.74	N	094360	500	49 억		495110	N	N	269	N	00	N
82	20230717	160700	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43350	1100	2	2.60	28171673150	649463	66.63	41600	44750	41350	54900	29600	42250	43377.18	5.93	0	-75311	47083	44666	42983	40566	38883	43825	39725	50	12650	500	30420	50	1	9640315	4179	42.25	9.69	12	6.74	1026.00	4472.00	46750	20230713	-7.27	13500	20220930	221.11	46750	-7.27	20230713	13500	221.11	20230103	46750	-7.27	20230713	13500	221.11	20220930	7.27	N	094360	500	49 억		571782	N	N	269	N	00	N
83	20230717	150655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42750	500	2	1.18	26652358850	614282	63.02	41600	44750	41350	54900	29600	42250	43388.05	5.93	0	-70128	47083	44666	42983	40566	38883	43825	39725	50	12650	500	30420	50	1	9640315	4121	41.67	9.56	12	6.37	1026.00	4472.00	46750	20230713	-8.56	13500	20220930	216.67	46750	-8.56	20230713	13500	216.67	20230103	46750	-8.56	20230713	13500	216.67	20220930	7.27	N	094360	500	49 억		571782	N	N	240	N	00	N
84	20230717	140658	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43450	1200	2	2.84	24797356550	571250	58.60	41600	44750	41350	54900	29600	42250	43409.19	5.93	0	-73881	47083	44666	42983	40566	38883	43825	39725	50	12650	500	30420	50	1	9640315	4189	42.35	9.72	12	5.93	1026.00	4472.00	46750	20230713	-7.06	13500	20220930	221.85	46750	-7.06	20230713	13500	221.85	20230103	46750	-7.06	20230713	13500	221.85	20220930	7.27	N	094360	500	49 억		571782	N	N	240	N	00	N
85	20230717	130653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43700	1450	2	3.43	22420769250	516593	53.00	41600	44750	41350	54900	29600	42250	43401.50	5.93	0	-75960	47083	44666	42983	40566	38883	43825	39725	50	12650	500	30420	50	1	9640315	4213	42.59	9.77	12	5.36	1026.00	4472.00	46750	20230713	-6.52	13500	20220930	223.70	46750	-6.52	20230713	13500	223.70	20230103	46750	-6.52	20230713	13500	223.70	20220930	7.27	N	094360	500	49 억		571782	N	N	240	N	00	N
86	20230717	120701	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43900	1650	2	3.91	20451720450	471889	48.41	41600	44750	41350	54900	29600	42250	43340.39	5.93	0	-72712	47083	44666	42983	40566	38883	43825	39725	50	12650	500	30420	50	1	9640315	4232	42.79	9.82	12	4.89	1026.00	4472.00	46750	20230713	-6.10	13500	20220930	225.19	46750	-6.10	20230713	13500	225.19	20230103	46750	-6.10	20230713	13500	225.19	20220930	7.27	N	094360	500	49 억		571782	N	N	240	N	00	N
87	20230717	110653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43700	1450	2	3.43	15385351500	357403	36.67	41600	44000	41350	54900	29600	42250	43047.90	5.93	0	-68003	47083	44666	42983	40566	38883	43825	39725	50	12650	500	30420	50	1	9640315	4213	42.59	9.77	12	3.71	1026.00	4472.00	46750	20230713	-6.52	13500	20220930	223.70	46750	-6.52	20230713	13500	223.70	20230103	46750	-6.52	20230713	13500	223.70	20220930	7.27	N	094360	500	49 억		571782	N	N	240	N	00	N
88	20230717	100654	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43250	1000	2	2.37	10347854600	241767	24.80	41600	43750	41350	54900	29600	42250	42801.22	5.93	0	-65486	47083	44666	42983	40566	38883	43825	39725	50	12650	500	30420	50	1	9640315	4169	42.15	9.67	12	2.51	1026.00	4472.00	46750	20230713	-7.49	13500	20220930	220.37	46750	-7.49	20230713	13500	220.37	20230103	46750	-7.49	20230713	13500	220.37	20220930	7.27	N	094360	500	49 억		571782	N	N	240	N	00	N
89	20230717	090653	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41750	-500	5	-1.18	1571864850	37513	3.85	41600	42500	41350	54900	29600	42250	41900.72	5.93	0	71	47083	44666	42983	40566	38883	43825	39725	50	12650	500	30420	50	1	9640315	4025	40.69	9.34	12	0.39	1026.00	4472.00	46750	20230713	-10.70	13500	20220930	209.26	46750	-10.70	20230713	13500	209.26	20230103	46750	-10.70	20230713	13500	209.26	20220930	7.27	N	094360	500	49 억		571782	N	N	240	N	00	N
90	20230714	160652	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	42250	-2150	5	-4.84	42007592000	965723	29.55	44750	45400	41300	57700	31100	44400	43499.89	5.97	0	-15762	51233	47816	43333	39916	35433	49525	41625	50	13300	500	31960	50	1	9640315	4073	41.18	9.45	12	10.02	1026.00	4472.00	46750	20230713	-9.63	13500	20220930	212.96	46750	-9.63	20230713	13500	212.96	20230103	46750	-9.63	20230713	13500	212.96	20220930	7.34	N	094360	500	49 억		575389	N	N	240	N	00	N
91	20230714	150656	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41800	-2600	5	-5.86	39803394800	913436	27.95	44750	45400	41300	57700	31100	44400	43575.46	5.97	0	-17267	51233	47816	43333	39916	35433	49525	41625	50	13300	500	31960	50	1	9640315	4030	40.74	9.35	12	9.48	1026.00	4472.00	46750	20230713	-10.59	13500	20220930	209.63	46750	-10.59	20230713	13500	209.63	20230103	46750	-10.59	20230713	13500	209.63	20220930	7.34	N	094360	500	49 억		575389	N	N	37	N	00	N
92	20230714	140659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	41950	-2450	5	-5.52	34728680900	792052	24.23	44750	45400	41700	57700	31100	44400	43846.47	5.97	0	-32801	51233	47816	43333	39916	35433	49525	41625	50	13300	500	31960	50	1	9640315	4044	40.89	9.38	12	8.22	1026.00	4472.00	46750	20230713	-10.27	13500	20220930	210.74	46750	-10.27	20230713	13500	210.74	20230103	46750	-10.27	20230713	13500	210.74	20220930	7.34	N	094360	500	49 억		575389	N	N	37	N	00	N
93	20230714	130649	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43000	-1400	5	-3.15	29985552600	680602	20.82	44750	45400	42800	57700	31100	44400	44057.40	5.97	0	-44431	51233	47816	43333	39916	35433	49525	41625	50	13300	500	31960	50	1	9640315	4145	41.91	9.62	12	7.06	1026.00	4472.00	46750	20230713	-8.02	13500	20220930	218.52	46750	-8.02	20230713	13500	218.52	20230103	46750	-8.02	20230713	13500	218.52	20220930	7.34	N	094360	500	49 억		575389	N	N	37	N	00	N
94	20230714	120651	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43450	-950	5	-2.14	27882430150	631970	19.34	44750	45400	42800	57700	31100	44400	44119.86	5.97	0	-23894	51233	47816	43333	39916	35433	49525	41625	50	13300	500	31960	50	1	9640315	4189	42.35	9.72	12	6.56	1026.00	4472.00	46750	20230713	-7.06	13500	20220930	221.85	46750	-7.06	20230713	13500	221.85	20230103	46750	-7.06	20230713	13500	221.85	20220930	7.34	N	094360	500	49 억		575389	N	N	37	N	00	N
95	20230714	110657	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43850	-550	5	-1.24	24991050650	565827	17.31	44750	45400	42800	57700	31100	44400	44167.30	5.97	0	-17181	51233	47816	43333	39916	35433	49525	41625	50	13300	500	31960	50	1	9640315	4227	42.74	9.81	12	5.87	1026.00	4472.00	46750	20230713	-6.20	13500	20220930	224.81	46750	-6.20	20230713	13500	224.81	20230103	46750	-6.20	20230713	13500	224.81	20220930	7.34	N	094360	500	49 억		575389	N	N	37	N	00	N
96	20230714	100659	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	43600	-800	5	-1.80	18631713100	419482	12.84	44750	45400	43000	57700	31100	44400	44416.00	5.97	0	705	51233	47816	43333	39916	35433	49525	41625	50	13300	500	31960	50	1	9640315	4203	42.50	9.75	12	4.35	1026.00	4472.00	46750	20230713	-6.74	13500	20220930	222.96	46750	-6.74	20230713	13500	222.96	20230103	46750	-6.74	20230713	13500	222.96	20220930	7.34	N	094360	500	49 억		575389	N	N	37	N	00	N
97	20230714	090655	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	44950	550	2	1.24	4234554750	94500	2.89	44750	45250	44200	57700	31100	44400	44810.11	5.97	0	-6646	51233	47816	43333	39916	35433	49525	41625	50	13300	500	31960	50	1	9640315	4333	43.81	10.05	12	0.98	1026.00	4472.00	46750	20230713	-3.85	13500	20220930	232.96	46750	-3.85	20230713	13500	232.96	20230103	46750	-3.85	20230713	13500	232.96	20220930	7.34	N	094360	500	49 억		575389	N	N	37	N	00	N
98	20230713	160652	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	44400	5150	2	13.12	141975355350	3254144	559.92	40600	46750	38850	51000	27500	39250	43627.47	4.82	0	113745	41250	40250	38800	37800	36350	40750	38300	50	11750	500	28260	50	1	9640315	4280	43.27	9.93	12	33.76	1026.00	4472.00	46750	20230713	-5.03	13500	20220930	228.89	46750	-5.03	20230713	13500	228.89	20230103	46750	-5.03	20230713	13500	228.89	20220930	7.23	N	094360	500	49 억		465128	N	N	37	N	00	N
99	20230713	150648	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	43900	4650	2	11.85	137848706650	3160995	543.90	40600	46750	38850	51000	27500	39250	43609.37	4.82	0	93957	41250	40250	38800	37800	36350	40750	38300	50	11750	500	28260	50	1	9640315	4232	42.79	9.82	12	32.79	1026.00	4472.00	46750	20230713	-6.10	13500	20220930	225.19	46750	-6.10	20230713	13500	225.19	20230103	46750	-6.10	20230713	13500	225.19	20220930	7.23	N	094360	500	49 억		465128	N	N	0	N	00	N
100	20230713	140646	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	43750	4500	2	11.46	130346558600	2990569	514.57	40600	46750	38850	51000	27500	39250	43585.97	4.82	0	56047	41250	40250	38800	37800	36350	40750	38300	50	11750	500	28260	50	1	9640315	4218	42.64	9.78	12	31.02	1026.00	4472.00	46750	20230713	-6.42	13500	20220930	224.07	46750	-6.42	20230713	13500	224.07	20230103	46750	-6.42	20230713	13500	224.07	20220930	7.23	N	094360	500	49 억		465128	N	N	0	N	00	N
101	20230713	130650	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	44800	5550	2	14.14	116564020200	2678336	460.85	40600	46750	38850	51000	27500	39250	43521.17	4.82	0	-5822	41250	40250	38800	37800	36350	40750	38300	50	11750	500	28260	50	1	9640315	4319	43.66	10.02	12	27.78	1026.00	4472.00	46750	20230713	-4.17	13500	20220930	231.85	46750	-4.17	20230713	13500	231.85	20230103	46750	-4.17	20230713	13500	231.85	20220930	7.23	N	094360	500	49 억		465128	N	N	0	N	00	N
102	20230713	120645	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	44900	5650	2	14.39	63724655450	1509397	259.71	40600	44950	38850	51000	27500	39250	42218.75	4.82	0	964	41250	40250	38800	37800	36350	40750	38300	50	11750	500	28260	50	1	9640315	4329	43.76	10.04	12	15.66	1026.00	4472.00	44950	20230713	-0.11	13500	20220930	232.59	44950	-0.11	20230713	13500	232.59	20230103	44950	-0.11	20230713	13500	232.59	20220930	7.23	N	094360	500	49 억		465128	N	N	0	N	00	N
103	20230713	110650	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	40000	750	2	1.91	12514832750	313975	54.02	40600	40600	38850	51000	27500	39250	39859.46	4.82	0	-25655	41250	40250	38800	37800	36350	40750	38300	50	11750	500	28260	50	1	9640315	3856	38.99	8.94	12	3.26	1026.00	4472.00	42950	20230705	-6.87	13500	20220930	196.30	42950	-6.87	20230705	13500	196.30	20230103	42950	-6.87	20230705	13500	196.30	20220930	7.23	N	094360	500	49 억		465128	N	N	0	N	00	N
104	20230713	100647	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39650	400	2	1.02	10104764750	253430	43.61	40600	40600	38850	51000	27500	39250	39872.18	4.82	0	-34109	41250	40250	38800	37800	36350	40750	38300	50	11750	500	28260	50	1	9640315	3822	38.65	8.87	12	2.63	1026.00	4472.00	42950	20230705	-7.68	13500	20220930	193.70	42950	-7.68	20230705	13500	193.70	20230103	42950	-7.68	20230705	13500	193.70	20220930	7.23	N	094360	500	49 억		465128	N	N	0	N	00	N
105	20230713	090625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39850	600	2	1.53	3577589150	89147	15.34	40600	40600	39500	51000	27500	39250	40132.02	4.82	0	-26909	41250	40250	38800	37800	36350	40750	38300	50	11750	500	28260	50	1	9640315	3842	38.84	8.91	12	0.92	1026.00	4472.00	42950	20230705	-7.22	13500	20220930	195.19	42950	-7.22	20230705	13500	195.19	20230103	42950	-7.22	20230705	13500	195.19	20220930	7.23	N	094360	500	49 억		465128	N	N	0	N	00	N
106	20230712	160644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39250	1250	2	3.29	22322769550	572397	66.60	38000	39800	37350	49400	26600	38000	38998.21	5.07	0	-25238	41100	39550	37450	35900	33800	40325	36675	50	11400	500	27360	50	1	9640315	3784	38.26	8.78	12	5.94	1026.00	4472.00	42950	20230705	-8.61	13500	20220930	190.74	42950	-8.61	20230705	13500	190.74	20230103	42950	-8.61	20230705	13500	190.74	20220930	7.49	N	094360	500	49 억		488382	N	N	106	N	00	N
107	20230712	150640	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39000	1000	2	2.63	21416223800	549223	63.90	38000	39800	37350	49400	26600	38000	38993.68	5.07	0	-28557	41100	39550	37450	35900	33800	40325	36675	50	11400	500	27360	50	1	9640315	3760	38.01	8.72	12	5.70	1026.00	4472.00	42950	20230705	-9.20	13500	20220930	188.89	42950	-9.20	20230705	13500	188.89	20230103	42950	-9.20	20230705	13500	188.89	20220930	7.49	N	094360	500	49 억		488382	N	N	106	N	00	N
108	20230712	140639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38750	750	2	1.97	19625332050	503315	58.56	38000	39800	37350	49400	26600	38000	38992.15	5.07	0	-40266	41100	39550	37450	35900	33800	40325	36675	50	11400	500	27360	50	1	9640315	3736	37.77	8.67	12	5.22	1026.00	4472.00	42950	20230705	-9.78	13500	20220930	187.04	42950	-9.78	20230705	13500	187.04	20230103	42950	-9.78	20230705	13500	187.04	20220930	7.49	N	094360	500	49 억		488382	N	N	106	N	00	N
109	20230712	130641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38600	600	2	1.58	18392858900	471577	54.87	38000	39800	37350	49400	26600	38000	39002.88	5.07	0	-38419	41100	39550	37450	35900	33800	40325	36675	50	11400	500	27360	50	1	9640315	3721	37.62	8.63	12	4.89	1026.00	4472.00	42950	20230705	-10.13	13500	20220930	185.93	42950	-10.13	20230705	13500	185.93	20230103	42950	-10.13	20230705	13500	185.93	20220930	7.49	N	094360	500	49 억		488382	N	N	106	N	00	N
110	20230712	120642	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39000	1000	2	2.63	17624809400	451806	52.57	38000	39800	37350	49400	26600	38000	39009.68	5.07	0	-37537	41100	39550	37450	35900	33800	40325	36675	50	11400	500	27360	50	1	9640315	3760	38.01	8.72	12	4.69	1026.00	4472.00	42950	20230705	-9.20	13500	20220930	188.89	42950	-9.20	20230705	13500	188.89	20230103	42950	-9.20	20230705	13500	188.89	20220930	7.49	N	094360	500	49 억		488382	N	N	106	N	00	N
111	20230712	110641	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39250	1250	2	3.29	15780712800	404330	47.05	38000	39800	37350	49400	26600	38000	39029.29	5.07	0	-27951	41100	39550	37450	35900	33800	40325	36675	50	11400	500	27360	50	1	9640315	3784	38.26	8.78	12	4.19	1026.00	4472.00	42950	20230705	-8.61	13500	20220930	190.74	42950	-8.61	20230705	13500	190.74	20230103	42950	-8.61	20230705	13500	190.74	20220930	7.49	N	094360	500	49 억		488382	N	N	106	N	00	N
112	20230712	100643	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39300	1300	2	3.42	12932688300	331981	38.63	38000	39800	37350	49400	26600	38000	38956.11	5.07	0	-45724	41100	39550	37450	35900	33800	40325	36675	50	11400	500	27360	50	1	9640315	3789	38.30	8.79	12	3.44	1026.00	4472.00	42950	20230705	-8.50	13500	20220930	191.11	42950	-8.50	20230705	13500	191.11	20230103	42950	-8.50	20230705	13500	191.11	20220930	7.49	N	094360	500	49 억		488382	N	N	106	N	00	N
113	20230712	090644	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38400	400	2	1.05	1348710300	35543	4.14	38000	38400	37350	49400	26600	38000	37945.88	5.07	0	-6550	41100	39550	37450	35900	33800	40325	36675	50	11400	500	27360	50	1	9640315	3702	37.43	8.59	12	0.37	1026.00	4472.00	42950	20230705	-10.59	13500	20220930	184.44	42950	-10.59	20230705	13500	184.44	20230103	42950	-10.59	20230705	13500	184.44	20220930	7.49	N	094360	500	49 억		488382	N	N	106	N	00	N
114	20230711	160633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38000	2850	2	8.11	31964320450	855697	197.97	35650	39000	35350	45650	24650	35150	37353.27	5.35	0	-21937	37116	36132	35516	34532	33916	35825	34225	50	10500	500	25300	50	1	9640315	3663	37.04	8.50	12	8.88	1026.00	4472.00	42950	20230705	-11.53	13500	20220930	181.48	42950	-11.53	20230705	13500	181.48	20230103	42950	-11.53	20230705	13500	181.48	20220930	7.54	N	094360	500	49 억		515755	N	N	106	N	00	N
115	20230711	150633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37850	2700	2	7.68	31144683800	834100	192.97	35650	39000	35350	45650	24650	35150	37339.27	5.35	0	-21527	37116	36132	35516	34532	33916	35825	34225	50	10500	500	25300	50	1	9640315	3649	36.89	8.46	12	8.65	1026.00	4472.00	42950	20230705	-11.87	13500	20220930	180.37	42950	-11.87	20230705	13500	180.37	20230103	42950	-11.87	20230705	13500	180.37	20220930	7.54	N	094360	500	49 억		515755	N	N	362	N	00	N
116	20230711	140628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37700	2550	2	7.25	29094102750	779888	180.43	35650	39000	35350	45650	24650	35150	37305.49	5.35	0	-28426	37116	36132	35516	34532	33916	35825	34225	50	10500	500	25300	50	1	9640315	3634	36.74	8.43	12	8.09	1026.00	4472.00	42950	20230705	-12.22	13500	20220930	179.26	42950	-12.22	20230705	13500	179.26	20230103	42950	-12.22	20230705	13500	179.26	20220930	7.54	N	094360	500	49 억		515755	N	N	362	N	00	N
117	20230711	130621	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38000	2850	2	8.11	27170674200	729192	168.70	35650	39000	35350	45650	24650	35150	37261.34	5.35	0	-30025	37116	36132	35516	34532	33916	35825	34225	50	10500	500	25300	50	1	9640315	3663	37.04	8.50	12	7.56	1026.00	4472.00	42950	20230705	-11.53	13500	20220930	181.48	42950	-11.53	20230705	13500	181.48	20230103	42950	-11.53	20230705	13500	181.48	20220930	7.54	N	094360	500	49 억		515755	N	N	362	N	00	N
118	20230711	120637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37800	2650	2	7.54	16901811850	461474	106.76	35650	37900	35350	45650	24650	35150	36625.71	5.35	0	491	37116	36132	35516	34532	33916	35825	34225	50	10500	500	25300	50	1	9640315	3644	36.84	8.45	12	4.79	1026.00	4472.00	42950	20230705	-11.99	13500	20220930	180.00	42950	-11.99	20230705	13500	180.00	20230103	42950	-11.99	20230705	13500	180.00	20220930	7.54	N	094360	500	49 억		515755	N	N	362	N	00	N
119	20230711	110639	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37050	1900	2	5.41	12561640200	345506	79.93	35650	37400	35350	45650	24650	35150	36357.23	5.35	0	4054	37116	36132	35516	34532	33916	35825	34225	50	10500	500	25300	50	1	9640315	3572	36.11	8.28	12	3.58	1026.00	4472.00	42950	20230705	-13.74	13500	20220930	174.44	42950	-13.74	20230705	13500	174.44	20230103	42950	-13.74	20230705	13500	174.44	20220930	7.54	N	094360	500	49 억		515755	N	N	362	N	00	N
120	20230711	100636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36100	950	2	2.70	7410426750	205522	47.55	35650	36600	35350	45650	24650	35150	36056.61	5.35	0	-11600	37116	36132	35516	34532	33916	35825	34225	50	10500	500	25300	50	1	9640315	3480	35.19	8.07	12	2.13	1026.00	4472.00	42950	20230705	-15.95	13500	20220930	167.41	42950	-15.95	20230705	13500	167.41	20230103	42950	-15.95	20230705	13500	167.41	20220930	7.54	N	094360	500	49 억		515755	N	N	362	N	00	N
121	20230711	090636	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35550	400	2	1.14	1254176000	35162	8.13	35650	35800	35350	45650	24650	35150	35668.51	5.35	0	-3324	37116	36132	35516	34532	33916	35825	34225	50	10500	500	25300	50	1	9640315	3427	34.65	7.95	12	0.36	1026.00	4472.00	42950	20230705	-17.23	13500	20220930	163.33	42950	-17.23	20230705	13500	163.33	20230103	42950	-17.23	20230705	13500	163.33	20220930	7.54	N	094360	500	49 억		515755	N	N	362	N	00	N
122	20230710	160631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35150	-1250	5	-3.43	15126343400	427131	66.90	36250	36500	34900	47300	25500	36400	35414.77	4.90	0	42490	39366	37882	36916	35432	34466	37400	34950	50	10900	500	26200	50	1	9640315	3389	34.26	7.86	12	4.43	1026.00	4472.00	42950	20230705	-18.16	13500	20220930	160.37	42950	-18.16	20230705	13500	160.37	20230103	42950	-18.16	20230705	13500	160.37	20220930	7.57	N	094360	500	49 억		472231	N	N	362	N	00	N
123	20230710	150632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35200	-1200	5	-3.30	13994110300	394856	61.84	36250	36500	34900	47300	25500	36400	35440.08	4.90	0	34207	39366	37882	36916	35432	34466	37400	34950	50	10900	500	26200	50	1	9640315	3393	34.31	7.87	12	4.10	1026.00	4472.00	42950	20230705	-18.04	13500	20220930	160.74	42950	-18.04	20230705	13500	160.74	20230103	42950	-18.04	20230705	13500	160.74	20220930	7.57	N	094360	500	49 억		472231	N	N	35	N	00	N
124	20230710	140626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	-800	5	-2.20	11772855850	331764	51.96	36250	36500	34900	47300	25500	36400	35484.54	4.90	0	30928	39366	37882	36916	35432	34466	37400	34950	50	10900	500	26200	50	1	9640315	3432	34.70	7.96	12	3.44	1026.00	4472.00	42950	20230705	-17.11	13500	20220930	163.70	42950	-17.11	20230705	13500	163.70	20230103	42950	-17.11	20230705	13500	163.70	20220930	7.57	N	094360	500	49 억		472231	N	N	35	N	00	N
125	20230710	130619	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35550	-850	5	-2.34	10498717200	296075	46.37	36250	36500	34900	47300	25500	36400	35458.39	4.90	0	29357	39366	37882	36916	35432	34466	37400	34950	50	10900	500	26200	50	1	9640315	3427	34.65	7.95	12	3.07	1026.00	4472.00	42950	20230705	-17.23	13500	20220930	163.33	42950	-17.23	20230705	13500	163.33	20230103	42950	-17.23	20230705	13500	163.33	20220930	7.57	N	094360	500	49 억		472231	N	N	35	N	00	N
126	20230710	120632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35600	-800	5	-2.20	9831250600	277302	43.43	36250	36500	34900	47300	25500	36400	35451.87	4.90	0	27799	39366	37882	36916	35432	34466	37400	34950	50	10900	500	26200	50	1	9640315	3432	34.70	7.96	12	2.88	1026.00	4472.00	42950	20230705	-17.11	13500	20220930	163.70	42950	-17.11	20230705	13500	163.70	20230103	42950	-17.11	20230705	13500	163.70	20220930	7.57	N	094360	500	49 억		472231	N	N	35	N	00	N
127	20230710	110632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35150	-1250	5	-3.43	8737643950	246393	38.59	36250	36500	34900	47300	25500	36400	35460.71	4.90	0	20719	39366	37882	36916	35432	34466	37400	34950	50	10900	500	26200	50	1	9640315	3389	34.26	7.86	12	2.56	1026.00	4472.00	42950	20230705	-18.16	13500	20220930	160.37	42950	-18.16	20230705	13500	160.37	20230103	42950	-18.16	20230705	13500	160.37	20220930	7.57	N	094360	500	49 억		472231	N	N	35	N	00	N
128	20230710	100633	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35550	-850	5	-2.34	6485866500	182716	28.62	36250	36500	34900	47300	25500	36400	35495.01	4.90	0	21775	39366	37882	36916	35432	34466	37400	34950	50	10900	500	26200	50	1	9640315	3427	34.65	7.95	12	1.90	1026.00	4472.00	42950	20230705	-17.23	13500	20220930	163.33	42950	-17.23	20230705	13500	163.33	20230103	42950	-17.23	20230705	13500	163.33	20220930	7.57	N	094360	500	49 억		472231	N	N	35	N	00	N
129	20230710	090627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	35500	-900	5	-2.47	1282667250	35683	5.59	36250	36500	35500	47300	25500	36400	35941.05	4.90	0	-6032	39366	37882	36916	35432	34466	37400	34950	50	10900	500	26200	50	1	9640315	3422	34.60	7.94	12	0.37	1026.00	4472.00	42950	20230705	-17.35	13500	20220930	162.96	42950	-17.35	20230705	13500	162.96	20230103	42950	-17.35	20230705	13500	162.96	20220930	7.57	N	094360	500	49 억		472231	N	N	35	N	00	N
130	20230707	160624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36400	-1200	5	-3.19	23432110750	631567	81.14	37300	38400	35950	48850	26350	37600	37102.59	4.34	0	54254	41933	39766	38583	36416	35233	39175	35825	50	11250	500	27070	50	1	9640315	3509	35.48	8.14	12	6.55	1026.00	4472.00	42950	20230705	-15.25	13500	20220930	169.63	42950	-15.25	20230705	13500	169.63	20230103	42950	-15.25	20230705	13500	169.63	20220930	7.51	N	094360	500	49 억		418282	N	N	35	N	00	N
131	20230707	150625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36150	-1450	5	-3.86	22025718550	592863	76.17	37300	38400	35950	48850	26350	37600	37150.53	4.34	0	49623	41933	39766	38583	36416	35233	39175	35825	50	11250	500	27070	50	1	9640315	3485	35.23	8.08	12	6.15	1026.00	4472.00	42950	20230705	-15.83	13500	20220930	167.78	42950	-15.83	20230705	13500	167.78	20230103	42950	-15.83	20230705	13500	167.78	20220930	7.51	N	094360	500	49 억		418282	N	N	0	N	00	N
132	20230707	140637	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36250	-1350	5	-3.59	18893354600	506270	65.04	37300	38400	36100	48850	26350	37600	37318.06	4.34	0	32358	41933	39766	38583	36416	35233	39175	35825	50	11250	500	27070	50	1	9640315	3495	35.33	8.11	12	5.25	1026.00	4472.00	42950	20230705	-15.60	13500	20220930	168.52	42950	-15.60	20230705	13500	168.52	20230103	42950	-15.60	20230705	13500	168.52	20220930	7.51	N	094360	500	49 억		418282	N	N	0	N	00	N
133	20230707	130630	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36550	-1050	5	-2.79	15963187000	425892	54.72	37300	38400	36350	48850	26350	37600	37481.44	4.34	0	4279	41933	39766	38583	36416	35233	39175	35825	50	11250	500	27070	50	1	9640315	3524	35.62	8.17	12	4.42	1026.00	4472.00	42950	20230705	-14.90	13500	20220930	170.74	42950	-14.90	20230705	13500	170.74	20230103	42950	-14.90	20230705	13500	170.74	20220930	7.51	N	094360	500	49 억		418282	N	N	0	N	00	N
134	20230707	120631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37550	-50	5	-0.13	13010755200	345776	44.42	37300	38400	36600	48850	26350	37600	37627.80	4.34	0	-15447	41933	39766	38583	36416	35233	39175	35825	50	11250	500	27070	50	1	9640315	3620	36.60	8.40	12	3.59	1026.00	4472.00	42950	20230705	-12.57	13500	20220930	178.15	42950	-12.57	20230705	13500	178.15	20230103	42950	-12.57	20230705	13500	178.15	20220930	7.51	N	094360	500	49 억		418282	N	N	0	N	00	N
135	20230707	110632	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37650	50	2	0.13	11546736550	306721	39.41	37300	38400	36600	48850	26350	37600	37645.91	4.34	0	-15337	41933	39766	38583	36416	35233	39175	35825	50	11250	500	27070	50	1	9640315	3630	36.70	8.42	12	3.18	1026.00	4472.00	42950	20230705	-12.34	13500	20220930	178.89	42950	-12.34	20230705	13500	178.89	20230103	42950	-12.34	20230705	13500	178.89	20220930	7.51	N	094360	500	49 억		418282	N	N	0	N	00	N
136	20230707	100626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37950	350	2	0.93	9502719950	252860	32.49	37300	38400	36600	48850	26350	37600	37580.86	4.34	0	-14046	41933	39766	38583	36416	35233	39175	35825	50	11250	500	27070	50	1	9640315	3658	36.99	8.49	12	2.62	1026.00	4472.00	42950	20230705	-11.64	13500	20220930	181.11	42950	-11.64	20230705	13500	181.11	20230103	42950	-11.64	20230705	13500	181.11	20220930	7.51	N	094360	500	49 억		418282	N	N	0	N	00	N
137	20230707	090626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37850	250	2	0.66	1994391300	52900	6.80	37300	38050	37200	48850	26350	37600	37703.53	4.34	0	-3506	41933	39766	38583	36416	35233	39175	35825	50	11250	500	27070	50	1	9640315	3649	36.89	8.46	12	0.55	1026.00	4472.00	42950	20230705	-11.87	13500	20220930	180.37	42950	-11.87	20230705	13500	180.37	20230103	42950	-11.87	20230705	13500	180.37	20220930	7.51	N	094360	500	49 억		418282	N	N	0	N	00	N
138	20230706	160626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37600	-3550	5	-8.63	29888027950	770834	50.39	40700	40750	37400	53400	28850	41150	38776.95	4.46	0	-10504	44383	42766	41333	39716	38283	43575	40525	50	12275	500	29620	50	1	9640315	3625	36.65	8.41	12	8.00	1026.00	4472.00	42950	20230705	-12.46	13500	20220930	178.52	42950	-12.46	20230705	13500	178.52	20230103	42950	-12.46	20230705	13500	178.52	20220930	6.58	N	094360	500	49 억		430257	N	N	1	N	00	N
139	20230706	150627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37600	-3550	5	-8.63	27738689650	713609	46.65	40700	40750	37450	53400	28850	41150	38869.70	4.46	0	-20345	44383	42766	41333	39716	38283	43575	40525	50	12275	500	29620	50	1	9640315	3625	36.65	8.41	12	7.40	1026.00	4472.00	42950	20230705	-12.46	13500	20220930	178.52	42950	-12.46	20230705	13500	178.52	20230103	42950	-12.46	20230705	13500	178.52	20220930	6.58	N	094360	500	49 억		430257	N	N	1	N	00	N
140	20230706	140628	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38350	-2800	5	-6.80	22684932400	580012	37.92	40700	40750	38100	53400	28850	41150	39109.72	4.46	0	-23276	44383	42766	41333	39716	38283	43575	40525	50	12275	500	29620	50	1	9640315	3697	37.38	8.58	12	6.02	1026.00	4472.00	42950	20230705	-10.71	13500	20220930	184.07	42950	-10.71	20230705	13500	184.07	20230103	42950	-10.71	20230705	13500	184.07	20220930	6.58	N	094360	500	49 억		430257	N	N	1	N	00	N
141	20230706	130627	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38550	-2600	5	-6.32	18602520650	473584	30.96	40700	40750	38500	53400	28850	41150	39278.70	4.46	0	-34758	44383	42766	41333	39716	38283	43575	40525	50	12275	500	29620	50	1	9640315	3716	37.57	8.62	12	4.91	1026.00	4472.00	42950	20230705	-10.24	13500	20220930	185.56	42950	-10.24	20230705	13500	185.56	20230103	42950	-10.24	20230705	13500	185.56	20220930	6.58	N	094360	500	49 억		430257	N	N	1	N	00	N
142	20230706	120624	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38950	-2200	5	-5.35	16349414550	415361	27.15	40700	40750	38500	53400	28850	41150	39360.20	4.46	0	-25662	44383	42766	41333	39716	38283	43575	40525	50	12275	500	29620	50	1	9640315	3755	37.96	8.71	12	4.31	1026.00	4472.00	42950	20230705	-9.31	13500	20220930	188.52	42950	-9.31	20230705	13500	188.52	20230103	42950	-9.31	20230705	13500	188.52	20220930	6.58	N	094360	500	49 억		430257	N	N	1	N	00	N
143	20230706	110631	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39050	-2100	5	-5.10	13368474500	338437	22.12	40700	40750	38650	53400	28850	41150	39498.66	4.46	0	-16942	44383	42766	41333	39716	38283	43575	40525	50	12275	500	29620	50	1	9640315	3765	38.06	8.73	12	3.51	1026.00	4472.00	42950	20230705	-9.08	13500	20220930	189.26	42950	-9.08	20230705	13500	189.26	20230103	42950	-9.08	20230705	13500	189.26	20220930	6.58	N	094360	500	49 억		430257	N	N	1	N	00	N
144	20230706	100626	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39100	-2050	5	-4.98	10137321700	255716	16.72	40700	40750	38800	53400	28850	41150	39640.51	4.46	0	-12805	44383	42766	41333	39716	38283	43575	40525	50	12275	500	29620	50	1	9640315	3769	38.11	8.74	12	2.65	1026.00	4472.00	42950	20230705	-8.96	13500	20220930	189.63	42950	-8.96	20230705	13500	189.63	20230103	42950	-8.96	20230705	13500	189.63	20220930	6.58	N	094360	500	49 억		430257	N	N	1	N	00	N
145	20230706	090625	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39550	-1600	5	-3.89	3018779000	75753	4.95	40700	40750	39200	53400	28850	41150	39843.32	4.46	0	-1438	44383	42766	41333	39716	38283	43575	40525	50	12275	500	29620	50	1	9640315	3813	38.55	8.84	12	0.79	1026.00	4472.00	42950	20230705	-7.92	13500	20220930	192.96	42950	-7.92	20230705	13500	192.96	20230103	42950	-7.92	20230705	13500	192.96	20220930	6.58	N	094360	500	49 억		430257	N	N	1	N	00	N
146	20230705	160623	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	41150	-50	5	-0.12	62838997650	1517958	56.13	40750	42950	39900	53500	28850	41200	41397.95	4.55	0	-13196	43800	42500	39900	38600	36000	43150	39250	50	12325	500	29660	50	1	9640315	3967	40.11	9.20	12	15.75	1026.00	4472.00	42950	20230705	-4.19	13500	20220930	204.81	42950	-4.19	20230705	13500	204.81	20230103	42950	-4.19	20230705	13500	204.81	20220930	6.96	N	094360	500	49 억		438182	N	N	1	N	00	N
147	20230705	150621	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	40550	-650	5	-1.58	60614610750	1463617	54.12	40750	42950	39900	53500	28850	41200	41414.66	4.55	0	-11914	43800	42500	39900	38600	36000	43150	39250	50	12325	500	29660	50	1	9640315	3909	39.52	9.07	12	15.18	1026.00	4472.00	42950	20230705	-5.59	13500	20220930	200.37	42950	-5.59	20230705	13500	200.37	20230103	42950	-5.59	20230705	13500	200.37	20220930	6.96	N	094360	500	49 억		438182	N	N	77	N	00	N
148	20230705	140615	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	40050	-1150	5	-2.79	56806269450	1369279	50.63	40750	42950	39900	53500	28850	41200	41486.83	4.55	0	-29185	43800	42500	39900	38600	36000	43150	39250	50	12325	500	29660	50	1	9640315	3861	39.04	8.96	12	14.20	1026.00	4472.00	42950	20230705	-6.75	13500	20220930	196.67	42950	-6.75	20230705	13500	196.67	20230103	42950	-6.75	20230705	13500	196.67	20220930	6.96	N	094360	500	49 억		438182	N	N	77	N	00	N
149	20230705	130616	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	41300	100	2	0.24	51411092350	1236166	45.71	40750	42950	40250	53500	28850	41200	41590.01	4.55	0	-26276	43800	42500	39900	38600	36000	43150	39250	50	12325	500	29660	50	1	9640315	3981	40.25	9.24	12	12.82	1026.00	4472.00	42950	20230705	-3.84	13500	20220930	205.93	42950	-3.84	20230705	13500	205.93	20230103	42950	-3.84	20230705	13500	205.93	20220930	6.96	N	094360	500	49 억		438182	N	N	77	N	00	N
150	20230705	120615	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	41150	-50	5	-0.12	48329994550	1161253	42.94	40750	42950	40250	53500	28850	41200	41619.82	4.55	0	-14395	43800	42500	39900	38600	36000	43150	39250	50	12325	500	29660	50	1	9640315	3967	40.11	9.20	12	12.05	1026.00	4472.00	42950	20230705	-4.19	13500	20220930	204.81	42950	-4.19	20230705	13500	204.81	20230103	42950	-4.19	20230705	13500	204.81	20220930	6.96	N	094360	500	49 억		438182	N	N	77	N	00	N
151	20230705	110621	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	41650	450	2	1.09	44963845000	1079751	39.93	40750	42950	40250	53500	28850	41200	41643.91	4.55	0	-15125	43800	42500	39900	38600	36000	43150	39250	50	12325	500	29660	50	1	9640315	4015	40.59	9.31	12	11.20	1026.00	4472.00	42950	20230705	-3.03	13500	20220930	208.52	42950	-3.03	20230705	13500	208.52	20230103	42950	-3.03	20230705	13500	208.52	20220930	6.96	N	094360	500	49 억		438182	N	N	77	N	00	N
152	20230705	100617	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	42200	1000	2	2.43	36997881600	889657	32.90	40750	42950	40250	53500	28850	41200	41587.87	4.55	0	-1783	43800	42500	39900	38600	36000	43150	39250	50	12325	500	29660	50	1	9640315	4068	41.13	9.44	12	9.23	1026.00	4472.00	42950	20230705	-1.75	13500	20220930	212.59	42950	-1.75	20230705	13500	212.59	20230103	42950	-1.75	20230705	13500	212.59	20220930	6.96	N	094360	500	49 억		438182	N	N	77	N	00	N
153	20230705	090615	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	41250	50	2	0.12	8834602550	215195	7.96	40750	42200	40250	53500	28850	41200	41052.06	4.55	0	-17936	43800	42500	39900	38600	36000	43150	39250	50	12325	500	29660	50	1	9640315	3977	40.20	9.22	12	2.23	1026.00	4472.00	42200	20230705	-2.25	13500	20220930	205.56	42200	-2.25	20230705	13500	205.56	20230103	42200	-2.25	20230705	13500	205.56	20220930	6.96	N	094360	500	49 억		438182	N	N	77	N	00	N
154	20230704	160614	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	41200	2800	2	7.29	102815273600	2615183	42.43	38000	41200	37300	49900	26900	38400	39309.91	5.37	0	-85360	46500	42450	36800	32750	27100	44475	34775	50	11500	500	27640	50	1	9640315	3972	40.16	9.21	12	27.13	1026.00	4472.00	41200	20230704	0.00	13500	20220930	205.19	41200	0.00	20230704	13500	205.19	20230103	41200	0.00	20230704	13500	205.19	20220930	6.99	N	094360	500	49 억		517990	N	N	77	N	00	N
155	20230704	150607	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39800	1400	2	3.65	89499098700	2285904	37.09	38000	40200	37300	49900	26900	38400	39153.12	5.37	0	-59396	46500	42450	36800	32750	27100	44475	34775	50	11500	500	27640	50	1	9640315	3837	38.79	8.90	12	23.71	1026.00	4472.00	40850	20230703	-2.57	13500	20220930	194.81	40850	-2.57	20230703	13500	194.81	20230103	40850	-2.57	20230703	13500	194.81	20220930	6.99	N	094360	500	49 억		517990	N	N	189	N	00	N
156	20230704	140612	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39250	850	2	2.21	79256311350	2027952	32.90	38000	40200	37300	49900	26900	38400	39082.47	5.37	0	-12108	46500	42450	36800	32750	27100	44475	34775	50	11500	500	27640	50	1	9640315	3784	38.26	8.78	12	21.04	1026.00	4472.00	40850	20230703	-3.92	13500	20220930	190.74	40850	-3.92	20230703	13500	190.74	20230103	40850	-3.92	20230703	13500	190.74	20220930	6.99	N	094360	500	49 억		517990	N	N	189	N	00	N
157	20230704	130603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39200	800	2	2.08	76707633650	1962957	31.85	38000	40200	37300	49900	26900	38400	39078.13	5.37	0	-19806	46500	42450	36800	32750	27100	44475	34775	50	11500	500	27640	50	1	9640315	3779	38.21	8.77	12	20.36	1026.00	4472.00	40850	20230703	-4.04	13500	20220930	190.37	40850	-4.04	20230703	13500	190.37	20230103	40850	-4.04	20230703	13500	190.37	20220930	6.99	N	094360	500	49 억		517990	N	N	189	N	00	N
158	20230704	120609	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39200	800	2	2.08	72459813150	1855200	30.10	38000	40200	37300	49900	26900	38400	39058.24	5.37	0	-23411	46500	42450	36800	32750	27100	44475	34775	50	11500	500	27640	50	1	9640315	3779	38.21	8.77	12	19.24	1026.00	4472.00	40850	20230703	-4.04	13500	20220930	190.37	40850	-4.04	20230703	13500	190.37	20230103	40850	-4.04	20230703	13500	190.37	20220930	6.99	N	094360	500	49 억		517990	N	N	189	N	00	N
159	20230704	110605	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	39300	900	2	2.34	67547283100	1729786	28.07	38000	40200	37300	49900	26900	38400	39050.09	5.37	0	-35195	46500	42450	36800	32750	27100	44475	34775	50	11500	500	27640	50	1	9640315	3789	38.30	8.79	12	17.94	1026.00	4472.00	40850	20230703	-3.79	13500	20220930	191.11	40850	-3.79	20230703	13500	191.11	20230103	40850	-3.79	20230703	13500	191.11	20220930	6.99	N	094360	500	49 억		517990	N	N	189	N	00	N
160	20230704	100603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38850	450	2	1.17	51801593600	1329002	21.56	38000	40200	37300	49900	26900	38400	38978.49	5.37	0	-21604	46500	42450	36800	32750	27100	44475	34775	50	11500	500	27640	50	1	9640315	3745	37.87	8.69	12	13.79	1026.00	4472.00	40850	20230703	-4.90	13500	20220930	187.78	40850	-4.90	20230703	13500	187.78	20230103	40850	-4.90	20230703	13500	187.78	20220930	6.99	N	094360	500	49 억		517990	N	N	189	N	00	N
161	20230704	090603	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37700	-700	5	-1.82	9177800350	241666	3.92	38000	38600	37300	49900	26900	38400	37974.47	5.37	0	-16197	46500	42450	36800	32750	27100	44475	34775	50	11500	500	27640	50	1	9640315	3634	36.74	8.43	12	2.51	1026.00	4472.00	40850	20230703	-7.71	13500	20220930	179.26	40850	-7.71	20230703	13500	179.26	20230103	40850	-7.71	20230703	13500	179.26	20220930	6.99	N	094360	500	49 억		517990	N	N	189	N	00	N
162	20230703	160556	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	38400	6950	2	22.10	232766547400	6102883	3388.57	31450	40850	31150	40850	22050	31450	38140.24	5.46	0	-4332	32483	31966	31283	30766	30083	31625	30425	50	9400	500	22640	50	1	9640315	3702	37.43	8.59	12	63.31	1026.00	4472.00	40850	20230703	-6.00	13500	20220930	184.44	40850	-6.00	20230703	13500	184.44	20230103	40850	-6.00	20230703	13500	184.44	20220930	7.06	N	094360	500	49 억		526138	N	N	189	N	00	N
163	20230703	150601	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	38050	6600	2	20.99	225884818800	5922668	3288.51	31450	40850	31150	40850	22050	31450	38139.04	5.46	0	-14357	32483	31966	31283	30766	30083	31625	30425	50	9400	500	22640	50	1	9640315	3668	37.09	8.51	12	61.44	1026.00	4472.00	40850	20230703	-6.85	13500	20220930	181.85	40850	-6.85	20230703	13500	181.85	20230103	40850	-6.85	20230703	13500	181.85	20220930	7.06	N	094360	500	49 억		526138	N	N	67	N	00	N
164	20230703	140602	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	38650	7200	2	22.89	198915127950	5224775	2901.01	31450	40850	31150	40850	22050	31450	38071.53	5.46	0	-21612	32483	31966	31283	30766	30083	31625	30425	50	9400	500	22640	50	1	9640315	3726	37.67	8.64	12	54.20	1026.00	4472.00	40850	20230703	-5.39	13500	20220930	186.30	40850	-5.39	20230703	13500	186.30	20230103	40850	-5.39	20230703	13500	186.30	20220930	7.06	N	094360	500	49 억		526138	N	N	67	N	00	N
165	20230703	130555	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	38150	6700	2	21.30	176461629200	4639895	2576.26	31450	40850	31150	40850	22050	31450	38031.39	5.46	0	-27904	32483	31966	31283	30766	30083	31625	30425	50	9400	500	22640	50	1	9640315	3678	37.18	8.53	12	48.13	1026.00	4472.00	40850	20230703	-6.61	13500	20220930	182.59	40850	-6.61	20230703	13500	182.59	20230103	40850	-6.61	20230703	13500	182.59	20220930	7.06	N	094360	500	49 억		526138	N	N	67	N	00	N
166	20230703	120604	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	40850	9400	1	29.89	115214669200	3071674	1705.52	31450	40850	31150	40850	22050	31450	37508.76	5.46	0	-6801	32483	31966	31283	30766	30083	31625	30425	50	9400	500	22640	50	1	9640315	3938	39.81	9.13	12	31.86	1026.00	4472.00	40850	20230703	0.00	13500	20220930	202.59	40850	0.00	20230703	13500	202.59	20230103	40850	0.00	20230703	13500	202.59	20220930	7.06	N	094360	500	49 억		526138	N	N	67	N	00	N
167	20230703	110559	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32800	1350	2	4.29	5141571800	160271	88.99	31450	32900	31150	40850	22050	31450	32080.50	5.46	0	10680	32483	31966	31283	30766	30083	31625	30425	50	9400	500	22640	50	1	9640315	3162	31.97	7.33	12	1.66	1026.00	4472.00	34300	20230613	-4.37	13500	20220930	142.96	34300	-4.37	20230613	13500	142.96	20230103	34300	-4.37	20230613	13500	142.96	20220930	7.06	N	094360	500	49 억		526138	N	N	67	N	00	N
168	20230703	100549	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32050	600	2	1.91	3210457050	100599	55.86	31450	32400	31150	40850	22050	31450	31913.43	5.46	0	2660	32483	31966	31283	30766	30083	31625	30425	50	9400	500	22640	50	1	9640315	3090	31.24	7.17	12	1.04	1026.00	4472.00	34300	20230613	-6.56	13500	20220930	137.41	34300	-6.56	20230613	13500	137.41	20230103	34300	-6.56	20230613	13500	137.41	20220930	7.06	N	094360	500	49 억		526138	N	N	67	N	00	N
169	20230703	090555	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31400	-50	5	-0.16	508737950	16196	8.99	31450	31800	31150	40850	22050	31450	31411.32	5.46	0	1996	32483	31966	31283	30766	30083	31625	30425	50	9400	500	22640	50	1	9640315	3027	30.60	7.02	12	0.17	1026.00	4472.00	34300	20230613	-8.45	13500	20220930	132.59	34300	-8.45	20230613	13500	132.59	20230103	34300	-8.45	20230613	13500	132.59	20220930	7.06	N	094360	500	49 억		526138	N	N	67	N	00	N