KissMeData/425040/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	161239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52400	400	2	0.77	5541865000	105639	83.15	53400	53400	51500	67600	36400	52000	52460.59	1.45	0	-9840	53766	52882	51216	50332	48666	53325	50775	53	15600	500	37440	100	1	10626114	5568	10.79	4.62	12	0.99	4855.00	11340.00	61800	20230620	-15.21	26200	20230119	100.00	61800	-15.21	20230620	26200	100.00	20230119	61800	-15.21	20230620	26200	100.00	20230119	2.29	N	425040	500	53 억		154239	N	N	422	N	00	N
3	20230731	151237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52300	300	2	0.58	5434008700	103580	81.53	53400	53400	51500	67600	36400	52000	52462.07	1.45	0	-10059	53766	52882	51216	50332	48666	53325	50775	53	15600	500	37440	100	1	10626114	5557	10.77	4.61	12	0.97	4855.00	11340.00	61800	20230620	-15.37	26200	20230119	99.62	61800	-15.37	20230620	26200	99.62	20230119	61800	-15.37	20230620	26200	99.62	20230119	2.29	N	425040	500	53 억		154239	N	N	39	N	00	N
4	20230731	141244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52600	600	2	1.15	4643794500	88474	69.64	53400	53400	51500	67600	36400	52000	52487.83	1.45	0	-10439	53766	52882	51216	50332	48666	53325	50775	53	15600	500	37440	100	1	10626114	5589	10.83	4.64	12	0.83	4855.00	11340.00	61800	20230620	-14.89	26200	20230119	100.76	61800	-14.89	20230620	26200	100.76	20230119	61800	-14.89	20230620	26200	100.76	20230119	2.29	N	425040	500	53 억		154239	N	N	39	N	00	N
5	20230731	131247	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52700	700	2	1.35	4101112000	78164	61.52	53400	53400	51500	67600	36400	52000	52468.21	1.45	0	-7987	53766	52882	51216	50332	48666	53325	50775	53	15600	500	37440	100	1	10626114	5600	10.85	4.65	12	0.74	4855.00	11340.00	61800	20230620	-14.72	26200	20230119	101.15	61800	-14.72	20230620	26200	101.15	20230119	61800	-14.72	20230620	26200	101.15	20230119	2.29	N	425040	500	53 억		154239	N	N	39	N	00	N
6	20230731	121254	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52900	900	2	1.73	3616638300	68977	54.29	53400	53400	51500	67600	36400	52000	52432.70	1.45	0	-6575	53766	52882	51216	50332	48666	53325	50775	53	15600	500	37440	100	1	10626114	5621	10.90	4.66	12	0.65	4855.00	11340.00	61800	20230620	-14.40	26200	20230119	101.91	61800	-14.40	20230620	26200	101.91	20230119	61800	-14.40	20230620	26200	101.91	20230119	2.29	N	425040	500	53 억		154239	N	N	39	N	00	N
7	20230731	111257	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52800	800	2	1.54	3159102100	60322	47.48	53400	53400	51500	67600	36400	52000	52370.82	1.45	0	-6039	53766	52882	51216	50332	48666	53325	50775	53	15600	500	37440	100	1	10626114	5611	10.88	4.66	12	0.57	4855.00	11340.00	61800	20230620	-14.56	26200	20230119	101.53	61800	-14.56	20230620	26200	101.53	20230119	61800	-14.56	20230620	26200	101.53	20230119	2.29	N	425040	500	53 억		154239	N	N	39	N	00	N
8	20230731	101253	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51800	-200	5	-0.38	2365408500	45168	35.55	53400	53400	51500	67600	36400	52000	52369.35	1.45	0	-8596	53766	52882	51216	50332	48666	53325	50775	53	15600	500	37440	100	1	10626114	5504	10.67	4.57	12	0.43	4855.00	11340.00	61800	20230620	-16.18	26200	20230119	97.71	61800	-16.18	20230620	26200	97.71	20230119	61800	-16.18	20230620	26200	97.71	20230119	2.29	N	425040	500	53 억		154239	N	N	39	N	00	N
9	20230731	091241	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52600	600	2	1.15	496508400	9375	7.38	53400	53400	52600	67600	36400	52000	52963.77	1.45	0	-4644	53766	52882	51216	50332	48666	53325	50775	53	15600	500	37440	100	1	10626114	5589	10.83	4.64	12	0.09	4855.00	11340.00	61800	20230620	-14.89	26200	20230119	100.76	61800	-14.89	20230620	26200	100.76	20230119	61800	-14.89	20230620	26200	100.76	20230119	2.29	N	425040	500	53 억		154239	N	N	39	N	00	N
10	20230728	161244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52000	2250	2	4.52	6501317200	126345	146.82	49550	52100	49550	64600	34850	49750	51458.77	1.28	0	18944	52550	51150	49700	48300	46850	51850	49000	53	14875	500	35820	100	1	10626114	5526	10.71	4.59	12	1.19	4855.00	11340.00	61800	20230620	-15.86	26200	20230119	98.47	61800	-15.86	20230620	26200	98.47	20230119	61800	-15.86	20230620	26200	98.47	20230119	2.26	N	425040	500	53 억		135551	N	N	39	N	00	N
11	20230728	151239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52100	2350	2	4.72	6302555500	122521	142.37	49550	52100	49550	64600	34850	49750	51443.52	1.28	0	19359	52550	51150	49700	48300	46850	51850	49000	53	14875	500	35820	100	1	10626114	5536	10.73	4.59	12	1.15	4855.00	11340.00	61800	20230620	-15.70	26200	20230119	98.85	61800	-15.70	20230620	26200	98.85	20230119	61800	-15.70	20230620	26200	98.85	20230119	2.26	N	425040	500	53 억		135551	N	N	0	N	00	N
12	20230728	141238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51400	1650	2	3.32	5800828700	112832	131.11	49550	52100	49550	64600	34850	49750	51414.30	1.28	0	18918	52550	51150	49700	48300	46850	51850	49000	53	14875	500	35820	100	1	10626114	5462	10.59	4.53	12	1.06	4855.00	11340.00	61800	20230620	-16.83	26200	20230119	96.18	61800	-16.83	20230620	26200	96.18	20230119	61800	-16.83	20230620	26200	96.18	20230119	2.26	N	425040	500	53 억		135551	N	N	0	N	00	N
13	20230728	131242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51600	1850	2	3.72	5163846300	100547	116.84	49550	52000	49550	64600	34850	49750	51360.90	1.28	0	20602	52550	51150	49700	48300	46850	51850	49000	53	14875	500	35820	100	1	10626114	5483	10.63	4.55	12	0.95	4855.00	11340.00	61800	20230620	-16.50	26200	20230119	96.95	61800	-16.50	20230620	26200	96.95	20230119	61800	-16.50	20230620	26200	96.95	20230119	2.26	N	425040	500	53 억		135551	N	N	0	N	00	N
14	20230728	121239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51800	2050	2	4.12	4669319000	90981	105.72	49550	52000	49550	64600	34850	49750	51325.55	1.28	0	20004	52550	51150	49700	48300	46850	51850	49000	53	14875	500	35820	100	1	10626114	5504	10.67	4.57	12	0.86	4855.00	11340.00	61800	20230620	-16.18	26200	20230119	97.71	61800	-16.18	20230620	26200	97.71	20230119	61800	-16.18	20230620	26200	97.71	20230119	2.26	N	425040	500	53 억		135551	N	N	0	N	00	N
15	20230728	111245	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51400	1650	2	3.32	3241322300	63378	73.65	49550	51800	49550	64600	34850	49750	51147.33	1.28	0	4605	52550	51150	49700	48300	46850	51850	49000	53	14875	500	35820	100	1	10626114	5462	10.59	4.53	12	0.60	4855.00	11340.00	61800	20230620	-16.83	26200	20230119	96.18	61800	-16.83	20230620	26200	96.18	20230119	61800	-16.83	20230620	26200	96.18	20230119	2.26	N	425040	500	53 억		135551	N	N	0	N	00	N
16	20230728	101237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51700	1950	2	3.92	2079670800	40792	47.40	49550	51800	49550	64600	34850	49750	50988.70	1.28	0	6574	52550	51150	49700	48300	46850	51850	49000	53	14875	500	35820	100	1	10626114	5494	10.65	4.56	12	0.38	4855.00	11340.00	61800	20230620	-16.34	26200	20230119	97.33	61800	-16.34	20230620	26200	97.33	20230119	61800	-16.34	20230620	26200	97.33	20230119	2.26	N	425040	500	53 억		135551	N	N	0	N	00	N
17	20230728	091246	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51000	1250	2	2.51	363832100	7233	8.40	49550	51000	49550	64600	34850	49750	50318.18	1.28	0	-145	52550	51150	49700	48300	46850	51850	49000	53	14875	500	35820	100	1	10626114	5419	10.50	4.50	12	0.07	4855.00	11340.00	61800	20230620	-17.48	26200	20230119	94.66	61800	-17.48	20230620	26200	94.66	20230119	61800	-17.48	20230620	26200	94.66	20230119	2.26	N	425040	500	53 억		135551	N	N	0	N	00	N
18	20230727	161236	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49750	1100	2	2.26	4263165150	85318	50.58	48550	51100	48250	63200	34100	48650	49968.09	1.07	-7420	21720	53750	51200	49750	47200	45750	50475	46475	53	14550	500	35020	50	1	10626114	5286	10.25	4.39	12	0.80	4855.00	11340.00	61800	20230620	-19.50	26200	20230119	89.89	61800	-19.50	20230620	26200	89.89	20230119	61800	-19.50	20230620	26200	89.89	20230119	2.30	N	425040	500	53 억		113676	N	N	4	N	00	N
19	20230727	151237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49950	1300	2	2.67	4004755400	80141	47.51	48550	51100	48250	63200	34100	48650	49971.37	1.07	-7420	20873	53750	51200	49750	47200	45750	50475	46475	53	14550	500	35020	50	1	10626114	5308	10.29	4.40	12	0.75	4855.00	11340.00	61800	20230620	-19.17	26200	20230119	90.65	61800	-19.17	20230620	26200	90.65	20230119	61800	-19.17	20230620	26200	90.65	20230119	2.30	N	425040	500	53 억		113676	N	N	4	N	00	N
20	20230727	141231	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50300	1650	2	3.39	3299738700	66126	39.21	48550	51100	48250	63200	34100	48650	49900.78	1.07	-7420	18423	53750	51200	49750	47200	45750	50475	46475	53	14550	500	35020	100	1	10626114	5345	10.36	4.44	12	0.62	4855.00	11340.00	61800	20230620	-18.61	26200	20230119	91.98	61800	-18.61	20230620	26200	91.98	20230119	61800	-18.61	20230620	26200	91.98	20230119	2.30	N	425040	500	53 억		113676	N	N	4	N	00	N
21	20230727	131229	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50500	1850	2	3.80	2766680900	55511	32.91	48550	51100	48250	63200	34100	48650	49840.23	1.07	-7420	16031	53750	51200	49750	47200	45750	50475	46475	53	14550	500	35020	100	1	10626114	5366	10.40	4.45	12	0.52	4855.00	11340.00	61800	20230620	-18.28	26200	20230119	92.75	61800	-18.28	20230620	26200	92.75	20230119	61800	-18.28	20230620	26200	92.75	20230119	2.30	N	425040	500	53 억		113676	N	N	4	N	00	N
22	20230727	121232	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50100	1450	2	2.98	2380230600	47834	28.36	48550	51100	48250	63200	34100	48650	49760.22	1.07	-7420	15365	53750	51200	49750	47200	45750	50475	46475	53	14550	500	35020	100	1	10626114	5324	10.32	4.42	12	0.45	4855.00	11340.00	61800	20230620	-18.93	26200	20230119	91.22	61800	-18.93	20230620	26200	91.22	20230119	61800	-18.93	20230620	26200	91.22	20230119	2.30	N	425040	500	53 억		113676	N	N	4	N	00	N
23	20230727	111235	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51000	2350	2	4.83	2079990200	41878	24.83	48550	51100	48250	63200	34100	48650	49667.85	1.07	-7420	14584	53750	51200	49750	47200	45750	50475	46475	53	14550	500	35020	100	1	10626114	5419	10.50	4.50	12	0.39	4855.00	11340.00	61800	20230620	-17.48	26200	20230119	94.66	61800	-17.48	20230620	26200	94.66	20230119	61800	-17.48	20230620	26200	94.66	20230119	2.30	N	425040	500	53 억		113676	N	N	4	N	00	N
24	20230727	101231	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49650	1000	2	2.06	1160315300	23585	13.98	48550	49750	48250	63200	34100	48650	49197.17	1.07	-7420	5043	53750	51200	49750	47200	45750	50475	46475	53	14550	500	35020	50	1	10626114	5276	10.23	4.38	12	0.22	4855.00	11340.00	61800	20230620	-19.66	26200	20230119	89.50	61800	-19.66	20230620	26200	89.50	20230119	61800	-19.66	20230620	26200	89.50	20230119	2.30	N	425040	500	53 억		113676	N	N	4	N	00	N
25	20230727	091230	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49300	650	2	1.34	298942700	6148	3.65	48550	49400	48250	63200	34100	48650	48624.38	1.07	-7420	2967	53750	51200	49750	47200	45750	50475	46475	53	14550	500	35020	50	1	10626114	5239	10.15	4.35	12	0.06	4855.00	11340.00	61800	20230620	-20.23	26200	20230119	88.17	61800	-20.23	20230620	26200	88.17	20230119	61800	-20.23	20230620	26200	88.17	20230119	2.30	N	425040	500	53 억		113676	N	N	4	N	00	N
26	20230726	161228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48650	-2950	5	-5.72	8400557750	168561	101.18	51800	52300	48300	67000	36200	51600	49837.79	1.14	0	-5123	54133	52866	51433	50166	48733	52150	49450	53	15400	500	37150	50	1	10626114	5170	10.02	4.29	12	1.59	4855.00	11340.00	61800	20230620	-21.28	26200	20230119	85.69	61800	-21.28	20230620	26200	85.69	20230119	61800	-21.28	20230620	26200	85.69	20230119	2.32	N	425040	500	53 억		121096	N	N	4	N	00	N
27	20230726	151233	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48550	-3050	5	-5.91	8073937050	161847	97.15	51800	52300	48300	67000	36200	51600	49886.23	1.14	0	-8298	54133	52866	51433	50166	48733	52150	49450	53	15400	500	37150	50	1	10626114	5159	10.00	4.28	12	1.52	4855.00	11340.00	61800	20230620	-21.44	26200	20230119	85.31	61800	-21.44	20230620	26200	85.31	20230119	61800	-21.44	20230620	26200	85.31	20230119	2.32	N	425040	500	53 억		121096	N	N	14	N	00	N
28	20230726	141224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49000	-2600	5	-5.04	6958437950	139159	83.54	51800	52300	48300	67000	36200	51600	50003.51	1.14	0	-8599	54133	52866	51433	50166	48733	52150	49450	53	15400	500	37150	50	1	10626114	5207	10.09	4.32	12	1.31	4855.00	11340.00	61800	20230620	-20.71	26200	20230119	87.02	61800	-20.71	20230620	26200	87.02	20230119	61800	-20.71	20230620	26200	87.02	20230119	2.32	N	425040	500	53 억		121096	N	N	14	N	00	N
29	20230726	131220	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49400	-2200	5	-4.26	5194433350	103393	62.07	51800	52300	49150	67000	36200	51600	50239.70	1.14	0	-5330	54133	52866	51433	50166	48733	52150	49450	53	15400	500	37150	50	1	10626114	5249	10.18	4.36	12	0.97	4855.00	11340.00	61800	20230620	-20.06	26200	20230119	88.55	61800	-20.06	20230620	26200	88.55	20230119	61800	-20.06	20230620	26200	88.55	20230119	2.32	N	425040	500	53 억		121096	N	N	14	N	00	N
30	20230726	121226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49650	-1950	5	-3.78	4518472050	89726	53.86	51800	52300	49150	67000	36200	51600	50358.56	1.14	0	-4300	54133	52866	51433	50166	48733	52150	49450	53	15400	500	37150	50	1	10626114	5276	10.23	4.38	12	0.84	4855.00	11340.00	61800	20230620	-19.66	26200	20230119	89.50	61800	-19.66	20230620	26200	89.50	20230119	61800	-19.66	20230620	26200	89.50	20230119	2.32	N	425040	500	53 억		121096	N	N	14	N	00	N
31	20230726	111219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49550	-2050	5	-3.97	3955784350	78376	47.05	51800	52300	49150	67000	36200	51600	50471.88	1.14	0	-4278	54133	52866	51433	50166	48733	52150	49450	53	15400	500	37150	50	1	10626114	5265	10.21	4.37	12	0.74	4855.00	11340.00	61800	20230620	-19.82	26200	20230119	89.12	61800	-19.82	20230620	26200	89.12	20230119	61800	-19.82	20230620	26200	89.12	20230119	2.32	N	425040	500	53 억		121096	N	N	14	N	00	N
32	20230726	101228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50000	-1600	5	-3.10	2301737350	45023	27.03	51800	52300	49900	67000	36200	51600	51123.59	1.14	0	296	54133	52866	51433	50166	48733	52150	49450	53	15400	500	37150	100	1	10626114	5313	10.30	4.41	12	0.42	4855.00	11340.00	61800	20230620	-19.09	26200	20230119	90.84	61800	-19.09	20230620	26200	90.84	20230119	61800	-19.09	20230620	26200	90.84	20230119	2.32	N	425040	500	53 억		121096	N	N	14	N	00	N
33	20230726	091223	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51900	300	2	0.58	485384000	9432	5.66	51800	52300	50700	67000	36200	51600	51461.41	1.14	0	2164	54133	52866	51433	50166	48733	52150	49450	53	15400	500	37150	100	1	10626114	5515	10.69	4.58	12	0.09	4855.00	11340.00	61800	20230620	-16.02	26200	20230119	98.09	61800	-16.02	20230620	26200	98.09	20230119	61800	-16.02	20230620	26200	98.09	20230119	2.32	N	425040	500	53 억		121096	N	N	14	N	00	N
34	20230725	161219	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51600	-700	5	-1.34	8481969300	166388	139.00	52000	52700	50000	67900	36700	52300	50976.35	1.27	0	-14860	54600	53450	51250	50100	47900	54025	50675	53	15600	500	37650	100	1	10626114	5483	10.63	4.55	12	1.57	4855.00	11340.00	61800	20230620	-16.50	26200	20230119	96.95	61800	-16.50	20230620	26200	96.95	20230119	61800	-16.50	20230620	26200	96.95	20230119	2.32	N	425040	500	53 억		135377	N	N	14	N	00	N
35	20230725	151206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51800	-500	5	-0.96	8234956600	161606	135.01	52000	52700	50000	67900	36700	52300	50957.00	1.27	0	-12963	54600	53450	51250	50100	47900	54025	50675	53	15600	500	37650	100	1	10626114	5504	10.67	4.57	12	1.52	4855.00	11340.00	61800	20230620	-16.18	26200	20230119	97.71	61800	-16.18	20230620	26200	97.71	20230119	61800	-16.18	20230620	26200	97.71	20230119	2.32	N	425040	500	53 억		135377	N	N	0	N	00	N
36	20230725	141204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51500	-800	5	-1.53	7464591500	146655	122.52	52000	52700	50000	67900	36700	52300	50898.99	1.27	0	-7458	54600	53450	51250	50100	47900	54025	50675	53	15600	500	37650	100	1	10626114	5472	10.61	4.54	12	1.38	4855.00	11340.00	61800	20230620	-16.67	26200	20230119	96.56	61800	-16.67	20230620	26200	96.56	20230119	61800	-16.67	20230620	26200	96.56	20230119	2.32	N	425040	500	53 억		135377	N	N	0	N	00	N
37	20230725	131215	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50200	-2100	5	-4.02	5552309900	109274	91.29	52000	52700	50000	67900	36700	52300	50810.90	1.27	0	-13402	54600	53450	51250	50100	47900	54025	50675	53	15600	500	37650	100	1	10626114	5334	10.34	4.43	12	1.03	4855.00	11340.00	61800	20230620	-18.77	26200	20230119	91.60	61800	-18.77	20230620	26200	91.60	20230119	61800	-18.77	20230620	26200	91.60	20230119	2.32	N	425040	500	53 억		135377	N	N	0	N	00	N
38	20230725	121215	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50300	-2000	5	-3.82	5112600900	100511	83.97	52000	52700	50000	67900	36700	52300	50866.08	1.27	0	-10569	54600	53450	51250	50100	47900	54025	50675	53	15600	500	37650	100	1	10626114	5345	10.36	4.44	12	0.95	4855.00	11340.00	61800	20230620	-18.61	26200	20230119	91.98	61800	-18.61	20230620	26200	91.98	20230119	61800	-18.61	20230620	26200	91.98	20230119	2.32	N	425040	500	53 억		135377	N	N	0	N	00	N
39	20230725	111212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50300	-2000	5	-3.82	4134282700	81006	67.67	52000	52700	50200	67900	36700	52300	51036.75	1.27	0	-4465	54600	53450	51250	50100	47900	54025	50675	53	15600	500	37650	100	1	10626114	5345	10.36	4.44	12	0.76	4855.00	11340.00	61800	20230620	-18.61	26200	20230119	91.98	61800	-18.61	20230620	26200	91.98	20230119	61800	-18.61	20230620	26200	91.98	20230119	2.32	N	425040	500	53 억		135377	N	N	0	N	00	N
40	20230725	101212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51000	-1300	5	-2.49	2622923800	51098	42.69	52000	52700	50700	67900	36700	52300	51331.24	1.27	0	4165	54600	53450	51250	50100	47900	54025	50675	53	15600	500	37650	100	1	10626114	5419	10.50	4.50	12	0.48	4855.00	11340.00	61800	20230620	-17.48	26200	20230119	94.66	61800	-17.48	20230620	26200	94.66	20230119	61800	-17.48	20230620	26200	94.66	20230119	2.32	N	425040	500	53 억		135377	N	N	0	N	00	N
41	20230725	091209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52200	-100	5	-0.19	482874700	9359	7.82	52000	52300	51100	67900	36700	52300	51594.69	1.27	0	2653	54600	53450	51250	50100	47900	54025	50675	53	15600	500	37650	100	1	10626114	5547	10.75	4.60	12	0.09	4855.00	11340.00	61800	20230620	-15.53	26200	20230119	99.24	61800	-15.53	20230620	26200	99.24	20230119	61800	-15.53	20230620	26200	99.24	20230119	2.32	N	425040	500	53 억		135377	N	N	0	N	00	N
42	20230724	161211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52300	1700	2	3.36	6076689350	119191	136.49	50100	52400	49050	65700	35500	50600	50981.43	1.30	0	-2632	52333	51466	50733	49866	49133	51400	49800	53	15100	500	36430	100	1	10626114	5557	10.77	4.61	12	1.12	4855.00	11340.00	61800	20230620	-15.37	26200	20230119	99.62	61800	-15.37	20230620	26200	99.62	20230119	61800	-15.37	20230620	26200	99.62	20230119	2.34	N	425040	500	53 억		138034	N	N	9	N	00	N
43	20230724	151206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52300	1700	2	3.36	5891881550	115654	132.43	50100	52300	49050	65700	35500	50600	50944.04	1.30	0	-2564	52333	51466	50733	49866	49133	51400	49800	53	15100	500	36430	100	1	10626114	5557	10.77	4.61	12	1.09	4855.00	11340.00	61800	20230620	-15.37	26200	20230119	99.62	61800	-15.37	20230620	26200	99.62	20230119	61800	-15.37	20230620	26200	99.62	20230119	2.34	N	425040	500	53 억		138034	N	N	9	N	00	N
44	20230724	141205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51900	1300	2	2.57	4803290650	94749	108.50	50100	52300	49050	65700	35500	50600	50694.90	1.30	0	1183	52333	51466	50733	49866	49133	51400	49800	53	15100	500	36430	100	1	10626114	5515	10.69	4.58	12	0.89	4855.00	11340.00	61800	20230620	-16.02	26200	20230119	98.09	61800	-16.02	20230620	26200	98.09	20230119	61800	-16.02	20230620	26200	98.09	20230119	2.34	N	425040	500	53 억		138034	N	N	9	N	00	N
45	20230724	131205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51200	600	2	1.19	3233598250	64405	73.75	50100	51300	49050	65700	35500	50600	50207.25	1.30	0	8314	52333	51466	50733	49866	49133	51400	49800	53	15100	500	36430	100	1	10626114	5441	10.55	4.51	12	0.61	4855.00	11340.00	61800	20230620	-17.15	26200	20230119	95.42	61800	-17.15	20230620	26200	95.42	20230119	61800	-17.15	20230620	26200	95.42	20230119	2.34	N	425040	500	53 억		138034	N	N	9	N	00	N
46	20230724	121207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50700	100	2	0.20	2647387050	52879	60.55	50100	50900	49050	65700	35500	50600	50065.00	1.30	0	4771	52333	51466	50733	49866	49133	51400	49800	53	15100	500	36430	100	1	10626114	5387	10.44	4.47	12	0.50	4855.00	11340.00	61800	20230620	-17.96	26200	20230119	93.51	61800	-17.96	20230620	26200	93.51	20230119	61800	-17.96	20230620	26200	93.51	20230119	2.34	N	425040	500	53 억		138034	N	N	9	N	00	N
47	20230724	111211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49900	-700	5	-1.38	2202655750	44024	50.41	50100	50900	49050	65700	35500	50600	50033.07	1.30	0	1897	52333	51466	50733	49866	49133	51400	49800	53	15100	500	36430	50	1	10626114	5302	10.28	4.40	12	0.41	4855.00	11340.00	61800	20230620	-19.26	26200	20230119	90.46	61800	-19.26	20230620	26200	90.46	20230119	61800	-19.26	20230620	26200	90.46	20230119	2.34	N	425040	500	53 억		138034	N	N	9	N	00	N
48	20230724	101159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50700	100	2	0.20	1453452800	29180	33.41	50100	50900	49050	65700	35500	50600	49809.90	1.30	0	6712	52333	51466	50733	49866	49133	51400	49800	53	15100	500	36430	100	1	10626114	5387	10.44	4.47	12	0.27	4855.00	11340.00	61800	20230620	-17.96	26200	20230119	93.51	61800	-17.96	20230620	26200	93.51	20230119	61800	-17.96	20230620	26200	93.51	20230119	2.34	N	425040	500	53 억		138034	N	N	9	N	00	N
49	20230724	091208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49500	-1100	5	-2.17	736338350	14869	17.03	50100	50600	49050	65700	35500	50600	49521.71	1.30	0	1761	52333	51466	50733	49866	49133	51400	49800	53	15100	500	36430	50	1	10626114	5260	10.20	4.37	12	0.14	4855.00	11340.00	61800	20230620	-19.90	26200	20230119	88.93	61800	-19.90	20230620	26200	88.93	20230119	61800	-19.90	20230620	26200	88.93	20230119	2.34	N	425040	500	53 억		138034	N	N	9	N	00	N
50	20230721	161155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50600	-1200	5	-2.32	4398279700	86955	83.07	50600	51600	50000	67300	36300	51800	50581.06	1.38	0	-6318	54000	52900	51400	50300	48800	53450	50850	53	15500	500	37290	100	1	10626114	5377	10.42	4.46	12	0.82	4855.00	11340.00	61800	20230620	-18.12	26200	20230119	93.13	61800	-18.12	20230620	26200	93.13	20230119	61800	-18.12	20230620	26200	93.13	20230119	2.33	N	425040	500	53 억		146371	N	N	9	N	00	N
51	20230721	151157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50700	-1100	5	-2.12	4217536200	83391	79.66	50600	51600	50000	67300	36300	51800	50575.42	1.38	0	-5076	54000	52900	51400	50300	48800	53450	50850	53	15500	500	37290	100	1	10626114	5387	10.44	4.47	12	0.78	4855.00	11340.00	61800	20230620	-17.96	26200	20230119	93.51	61800	-17.96	20230620	26200	93.51	20230119	61800	-17.96	20230620	26200	93.51	20230119	2.33	N	425040	500	53 억		146371	N	N	6	N	00	N
52	20230721	141152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50100	-1700	5	-3.28	3144658400	62152	59.37	50600	51600	50000	67300	36300	51800	50596.23	1.38	0	-9924	54000	52900	51400	50300	48800	53450	50850	53	15500	500	37290	100	1	10626114	5324	10.32	4.42	12	0.58	4855.00	11340.00	61800	20230620	-18.93	26200	20230119	91.22	61800	-18.93	20230620	26200	91.22	20230119	61800	-18.93	20230620	26200	91.22	20230119	2.33	N	425040	500	53 억		146371	N	N	6	N	00	N
53	20230721	131156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50800	-1000	5	-1.93	1884340600	37073	35.41	50600	51600	50500	67300	36300	51800	50827.82	1.38	0	-5600	54000	52900	51400	50300	48800	53450	50850	53	15500	500	37290	100	1	10626114	5398	10.46	4.48	12	0.35	4855.00	11340.00	61800	20230620	-17.80	26200	20230119	93.89	61800	-17.80	20230620	26200	93.89	20230119	61800	-17.80	20230620	26200	93.89	20230119	2.33	N	425040	500	53 억		146371	N	N	6	N	00	N
54	20230721	121211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51000	-800	5	-1.54	1628261100	32043	30.61	50600	51600	50500	67300	36300	51800	50814.85	1.38	0	-4781	54000	52900	51400	50300	48800	53450	50850	53	15500	500	37290	100	1	10626114	5419	10.50	4.50	12	0.30	4855.00	11340.00	61800	20230620	-17.48	26200	20230119	94.66	61800	-17.48	20230620	26200	94.66	20230119	61800	-17.48	20230620	26200	94.66	20230119	2.33	N	425040	500	53 억		146371	N	N	6	N	00	N
55	20230721	111209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50600	-1200	5	-2.32	1368906200	26948	25.74	50600	51600	50500	67300	36300	51800	50798.03	1.38	0	-4411	54000	52900	51400	50300	48800	53450	50850	53	15500	500	37290	100	1	10626114	5377	10.42	4.46	12	0.25	4855.00	11340.00	61800	20230620	-18.12	26200	20230119	93.13	61800	-18.12	20230620	26200	93.13	20230119	61800	-18.12	20230620	26200	93.13	20230119	2.33	N	425040	500	53 억		146371	N	N	6	N	00	N
56	20230721	101207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51000	-800	5	-1.54	877499000	17257	16.49	50600	51600	50500	67300	36300	51800	50848.82	1.38	0	-802	54000	52900	51400	50300	48800	53450	50850	53	15500	500	37290	100	1	10626114	5419	10.50	4.50	12	0.16	4855.00	11340.00	61800	20230620	-17.48	26200	20230119	94.66	61800	-17.48	20230620	26200	94.66	20230119	61800	-17.48	20230620	26200	94.66	20230119	2.33	N	425040	500	53 억		146371	N	N	6	N	00	N
57	20230721	091202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50900	-900	5	-1.74	323091900	6380	6.09	50600	51000	50500	67300	36300	51800	50641.18	1.38	0	-1572	54000	52900	51400	50300	48800	53450	50850	53	15500	500	37290	100	1	10626114	5409	10.48	4.49	12	0.06	4855.00	11340.00	61800	20230620	-17.64	26200	20230119	94.27	61800	-17.64	20230620	26200	94.27	20230119	61800	-17.64	20230620	26200	94.27	20230119	2.33	N	425040	500	53 억		146371	N	N	6	N	00	N
58	20230720	161150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51800	1300	2	2.57	5326172950	104517	51.41	49950	52500	49900	65600	35400	50500	50959.22	1.36	0	5169	54966	52732	51366	49132	47766	52050	48450	53	15100	500	36360	100	1	10626114	5504	10.67	4.57	12	0.98	4855.00	11340.00	61800	20230620	-16.18	26200	20230119	97.71	61800	-16.18	20230620	26200	97.71	20230119	61800	-16.18	20230620	26200	97.71	20230119	2.30	N	425040	500	53 억		144823	N	N	6	N	00	N
59	20230720	151150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51700	1200	2	2.38	5083061650	99817	49.09	49950	52500	49900	65600	35400	50500	50923.81	1.36	0	5198	54966	52732	51366	49132	47766	52050	48450	53	15100	500	36360	100	1	10626114	5494	10.65	4.56	12	0.94	4855.00	11340.00	61800	20230620	-16.34	26200	20230119	97.33	61800	-16.34	20230620	26200	97.33	20230119	61800	-16.34	20230620	26200	97.33	20230119	2.30	N	425040	500	53 억		144823	N	N	12	N	00	N
60	20230720	141149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52000	1500	2	2.97	4421529750	87038	42.81	49950	52500	49900	65600	35400	50500	50799.99	1.36	0	7863	54966	52732	51366	49132	47766	52050	48450	53	15100	500	36360	100	1	10626114	5526	10.71	4.59	12	0.82	4855.00	11340.00	61800	20230620	-15.86	26200	20230119	98.47	61800	-15.86	20230620	26200	98.47	20230119	61800	-15.86	20230620	26200	98.47	20230119	2.30	N	425040	500	53 억		144823	N	N	12	N	00	N
61	20230720	131150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51300	800	2	1.58	3252133650	64402	31.68	49950	51500	49900	65600	35400	50500	50497.40	1.36	0	7264	54966	52732	51366	49132	47766	52050	48450	53	15100	500	36360	100	1	10626114	5451	10.57	4.52	12	0.61	4855.00	11340.00	61800	20230620	-16.99	26200	20230119	95.80	61800	-16.99	20230620	26200	95.80	20230119	61800	-16.99	20230620	26200	95.80	20230119	2.30	N	425040	500	53 억		144823	N	N	12	N	00	N
62	20230720	121201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50800	300	2	0.59	2527415250	50204	24.69	49950	50900	49900	65600	35400	50500	50342.91	1.36	0	5063	54966	52732	51366	49132	47766	52050	48450	53	15100	500	36360	100	1	10626114	5398	10.46	4.48	12	0.47	4855.00	11340.00	61800	20230620	-17.80	26200	20230119	93.89	61800	-17.80	20230620	26200	93.89	20230119	61800	-17.80	20230620	26200	93.89	20230119	2.30	N	425040	500	53 억		144823	N	N	12	N	00	N
63	20230720	111156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50500	0	3	0.00	2132321350	42392	20.85	49950	50900	49900	65600	35400	50500	50300.09	1.36	0	4286	54966	52732	51366	49132	47766	52050	48450	53	15100	500	36360	100	1	10626114	5366	10.40	4.45	12	0.40	4855.00	11340.00	61800	20230620	-18.28	26200	20230119	92.75	61800	-18.28	20230620	26200	92.75	20230119	61800	-18.28	20230620	26200	92.75	20230119	2.30	N	425040	500	53 억		144823	N	N	12	N	00	N
64	20230720	101142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50600	100	2	0.20	1480733150	29441	14.48	49950	50900	49900	65600	35400	50500	50294.93	1.36	0	3533	54966	52732	51366	49132	47766	52050	48450	53	15100	500	36360	100	1	10626114	5377	10.42	4.46	12	0.28	4855.00	11340.00	61800	20230620	-18.12	26200	20230119	93.13	61800	-18.12	20230620	26200	93.13	20230119	61800	-18.12	20230620	26200	93.13	20230119	2.30	N	425040	500	53 억		144823	N	N	12	N	00	N
65	20230720	091145	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50200	-300	5	-0.59	561891200	11188	5.50	49950	50800	49950	65600	35400	50500	50222.67	1.36	0	2477	54966	52732	51366	49132	47766	52050	48450	53	15100	500	36360	100	1	10626114	5334	10.34	4.43	12	0.11	4855.00	11340.00	61800	20230620	-18.77	26200	20230119	91.60	61800	-18.77	20230620	26200	91.60	20230119	61800	-18.77	20230620	26200	91.60	20230119	2.30	N	425040	500	53 억		144823	N	N	12	N	00	N
66	20230719	161206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50500	-2400	5	-4.54	10351342600	202801	121.33	52900	53600	50000	68700	37100	52900	51042.42	1.53	0	-8697	55433	54166	52533	51266	49633	54800	51900	53	15800	500	38080	100	1	10626114	5366	10.40	4.45	12	1.91	4855.00	11340.00	61800	20230620	-18.28	26200	20230119	92.75	61800	-18.28	20230620	26200	92.75	20230119	61800	-18.28	20230620	26200	92.75	20230119	2.32	N	425040	500	53 억		162522	N	N	12	N	00	N
67	20230719	151206	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50700	-2200	5	-4.16	10001035800	195884	117.19	52900	53600	50000	68700	37100	52900	51055.91	1.53	0	-9821	55433	54166	52533	51266	49633	54800	51900	53	15800	500	38080	100	1	10626114	5387	10.44	4.47	12	1.84	4855.00	11340.00	61800	20230620	-17.96	26200	20230119	93.51	61800	-17.96	20230620	26200	93.51	20230119	61800	-17.96	20230620	26200	93.51	20230119	2.32	N	425040	500	53 억		162522	N	N	214	N	00	N
68	20230719	141210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50800	-2100	5	-3.97	8305193600	162538	97.24	52900	53600	50000	68700	37100	52900	51096.93	1.53	0	-15585	55433	54166	52533	51266	49633	54800	51900	53	15800	500	38080	100	1	10626114	5398	10.46	4.48	12	1.53	4855.00	11340.00	61800	20230620	-17.80	26200	20230119	93.89	61800	-17.80	20230620	26200	93.89	20230119	61800	-17.80	20230620	26200	93.89	20230119	2.32	N	425040	500	53 억		162522	N	N	214	N	00	N
69	20230719	131154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50500	-2400	5	-4.54	7382535200	144258	86.31	52900	53600	50000	68700	37100	52900	51175.92	1.53	0	-11865	55433	54166	52533	51266	49633	54800	51900	53	15800	500	38080	100	1	10626114	5366	10.40	4.45	12	1.36	4855.00	11340.00	61800	20230620	-18.28	26200	20230119	92.75	61800	-18.28	20230620	26200	92.75	20230119	61800	-18.28	20230620	26200	92.75	20230119	2.32	N	425040	500	53 억		162522	N	N	214	N	00	N
70	20230719	121213	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50800	-2100	5	-3.97	6496049100	126819	75.87	52900	53600	50000	68700	37100	52900	51223.00	1.53	0	-16097	55433	54166	52533	51266	49633	54800	51900	53	15800	500	38080	100	1	10626114	5398	10.46	4.48	12	1.19	4855.00	11340.00	61800	20230620	-17.80	26200	20230119	93.89	61800	-17.80	20230620	26200	93.89	20230119	61800	-17.80	20230620	26200	93.89	20230119	2.32	N	425040	500	53 억		162522	N	N	214	N	00	N
71	20230719	111210	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50500	-2400	5	-4.54	5842599200	113927	68.16	52900	53600	50000	68700	37100	52900	51283.71	1.53	0	-16041	55433	54166	52533	51266	49633	54800	51900	53	15800	500	38080	100	1	10626114	5366	10.40	4.45	12	1.07	4855.00	11340.00	61800	20230620	-18.28	26200	20230119	92.75	61800	-18.28	20230620	26200	92.75	20230119	61800	-18.28	20230620	26200	92.75	20230119	2.32	N	425040	500	53 억		162522	N	N	214	N	00	N
72	20230719	101159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51200	-1700	5	-3.21	3981656500	77203	46.19	52900	53600	50700	68700	37100	52900	51573.86	1.53	0	-18815	55433	54166	52533	51266	49633	54800	51900	53	15800	500	38080	100	1	10626114	5441	10.55	4.51	12	0.73	4855.00	11340.00	61800	20230620	-17.15	26200	20230119	95.42	61800	-17.15	20230620	26200	95.42	20230119	61800	-17.15	20230620	26200	95.42	20230119	2.32	N	425040	500	53 억		162522	N	N	214	N	00	N
73	20230719	091159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52000	-900	5	-1.70	905148400	17203	10.29	52900	53600	51900	68700	37100	52900	52615.73	1.53	0	-1614	55433	54166	52533	51266	49633	54800	51900	53	15800	500	38080	100	1	10626114	5526	10.71	4.59	12	0.16	4855.00	11340.00	61800	20230620	-15.86	26200	20230119	98.47	61800	-15.86	20230620	26200	98.47	20230119	61800	-15.86	20230620	26200	98.47	20230119	2.32	N	425040	500	53 억		162522	N	N	214	N	00	N
74	20230718	161158	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52900	1500	2	2.92	8745873700	166540	112.61	51800	53800	50900	66800	36000	51400	52516.12	1.48	0	3151	55066	53232	51566	49732	48066	54150	50650	53	15400	500	37000	100	1	10626114	5621	10.90	4.66	12	1.57	4855.00	11340.00	61800	20230620	-14.40	26200	20230119	101.91	61800	-14.40	20230620	26200	101.91	20230119	61800	-14.40	20230620	26200	101.91	20230119	2.25	N	425040	500	53 억		157388	N	N	214	N	00	N
75	20230718	151158	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52400	1000	2	1.95	8166619400	155527	105.17	51800	53800	50900	66800	36000	51400	52511.13	1.48	0	4456	55066	53232	51566	49732	48066	54150	50650	53	15400	500	37000	100	1	10626114	5568	10.79	4.62	12	1.46	4855.00	11340.00	61800	20230620	-15.21	26200	20230119	100.00	61800	-15.21	20230620	26200	100.00	20230119	61800	-15.21	20230620	26200	100.00	20230119	2.25	N	425040	500	53 억		157388	N	N	377	N	00	N
76	20230718	141153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52400	1000	2	1.95	7281494700	138604	93.72	51800	53800	50900	66800	36000	51400	52536.58	1.48	0	1538	55066	53232	51566	49732	48066	54150	50650	53	15400	500	37000	100	1	10626114	5568	10.79	4.62	12	1.30	4855.00	11340.00	61800	20230620	-15.21	26200	20230119	100.00	61800	-15.21	20230620	26200	100.00	20230119	61800	-15.21	20230620	26200	100.00	20230119	2.25	N	425040	500	53 억		157388	N	N	377	N	00	N
77	20230718	131152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53000	1600	2	3.11	5794568100	110400	74.65	51800	53800	50900	66800	36000	51400	52489.51	1.48	0	5294	55066	53232	51566	49732	48066	54150	50650	53	15400	500	37000	100	1	10626114	5632	10.92	4.67	12	1.04	4855.00	11340.00	61800	20230620	-14.24	26200	20230119	102.29	61800	-14.24	20230620	26200	102.29	20230119	61800	-14.24	20230620	26200	102.29	20230119	2.25	N	425040	500	53 억		157388	N	N	377	N	00	N
78	20230718	121204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52100	700	2	1.36	3746374000	71812	48.56	51800	53200	50900	66800	36000	51400	52171.89	1.48	0	2334	55066	53232	51566	49732	48066	54150	50650	53	15400	500	37000	100	1	10626114	5536	10.73	4.59	12	0.68	4855.00	11340.00	61800	20230620	-15.70	26200	20230119	98.85	61800	-15.70	20230620	26200	98.85	20230119	61800	-15.70	20230620	26200	98.85	20230119	2.25	N	425040	500	53 억		157388	N	N	377	N	00	N
79	20230718	111203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52300	900	2	1.75	3293500100	63157	42.71	51800	53200	50900	66800	36000	51400	52150.81	1.48	0	4356	55066	53232	51566	49732	48066	54150	50650	53	15400	500	37000	100	1	10626114	5557	10.77	4.61	12	0.59	4855.00	11340.00	61800	20230620	-15.37	26200	20230119	99.62	61800	-15.37	20230620	26200	99.62	20230119	61800	-15.37	20230620	26200	99.62	20230119	2.25	N	425040	500	53 억		157388	N	N	377	N	00	N
80	20230718	101155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52300	900	2	1.75	1742986400	33734	22.81	51800	52500	50900	66800	36000	51400	51670.55	1.48	0	2057	55066	53232	51566	49732	48066	54150	50650	53	15400	500	37000	100	1	10626114	5557	10.77	4.61	12	0.32	4855.00	11340.00	61800	20230620	-15.37	26200	20230119	99.62	61800	-15.37	20230620	26200	99.62	20230119	61800	-15.37	20230620	26200	99.62	20230119	2.25	N	425040	500	53 억		157388	N	N	377	N	00	N
81	20230718	091150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51200	-200	5	-0.39	558205800	10867	7.35	51800	52200	50900	66800	36000	51400	51366.28	1.48	0	-4490	55066	53232	51566	49732	48066	54150	50650	53	15400	500	37000	100	1	10626114	5441	10.55	4.51	12	0.10	4855.00	11340.00	61800	20230620	-17.15	26200	20230119	95.42	61800	-17.15	20230620	26200	95.42	20230119	61800	-17.15	20230620	26200	95.42	20230119	2.25	N	425040	500	53 억		157388	N	N	377	N	00	N
82	20230717	161154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51400	200	2	0.39	7595987750	147302	57.82	50700	53400	49900	66500	35900	51200	51567.79	1.30	0	18186	56066	53632	52366	49932	48666	53000	49300	53	15300	500	36860	100	1	10626114	5462	10.59	4.53	12	1.39	4855.00	11340.00	61800	20230620	-16.83	26200	20230119	96.18	61800	-16.83	20230620	26200	96.18	20230119	61800	-16.83	20230620	26200	96.18	20230119	2.23	N	425040	500	53 억		137910	N	N	377	N	00	N
83	20230717	151148	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51300	100	2	0.20	7297814050	141495	55.54	50700	53400	49900	66500	35900	51200	51576.48	1.30	0	16475	56066	53632	52366	49932	48666	53000	49300	53	15300	500	36860	100	1	10626114	5451	10.57	4.52	12	1.33	4855.00	11340.00	61800	20230620	-16.99	26200	20230119	95.80	61800	-16.99	20230620	26200	95.80	20230119	61800	-16.99	20230620	26200	95.80	20230119	2.23	N	425040	500	53 억		137910	N	N	2891	N	00	N
84	20230717	141151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51300	100	2	0.20	6052768750	117115	45.97	50700	53400	49900	66500	35900	51200	51682.27	1.30	0	7410	56066	53632	52366	49932	48666	53000	49300	53	15300	500	36860	100	1	10626114	5451	10.57	4.52	12	1.10	4855.00	11340.00	61800	20230620	-16.99	26200	20230119	95.80	61800	-16.99	20230620	26200	95.80	20230119	61800	-16.99	20230620	26200	95.80	20230119	2.23	N	425040	500	53 억		137910	N	N	2891	N	00	N
85	20230717	131140	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51500	300	2	0.59	5069350750	97948	38.45	50700	53400	49900	66500	35900	51200	51755.53	1.30	0	3960	56066	53632	52366	49932	48666	53000	49300	53	15300	500	36860	100	1	10626114	5472	10.61	4.54	12	0.92	4855.00	11340.00	61800	20230620	-16.67	26200	20230119	96.56	61800	-16.67	20230620	26200	96.56	20230119	61800	-16.67	20230620	26200	96.56	20230119	2.23	N	425040	500	53 억		137910	N	N	2891	N	00	N
86	20230717	121150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52500	1300	2	2.54	4463002850	86330	33.89	50700	53400	49900	66500	35900	51200	51697.01	1.30	0	6231	56066	53632	52366	49932	48666	53000	49300	53	15300	500	36860	100	1	10626114	5579	10.81	4.63	12	0.81	4855.00	11340.00	61800	20230620	-15.05	26200	20230119	100.38	61800	-15.05	20230620	26200	100.38	20230119	61800	-15.05	20230620	26200	100.38	20230119	2.23	N	425040	500	53 억		137910	N	N	2891	N	00	N
87	20230717	111142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51300	100	2	0.20	2619076350	51337	20.15	50700	52100	49900	66500	35900	51200	51017.32	1.30	0	6190	56066	53632	52366	49932	48666	53000	49300	53	15300	500	36860	100	1	10626114	5451	10.57	4.52	12	0.48	4855.00	11340.00	61800	20230620	-16.99	26200	20230119	95.80	61800	-16.99	20230620	26200	95.80	20230119	61800	-16.99	20230620	26200	95.80	20230119	2.23	N	425040	500	53 억		137910	N	N	2891	N	00	N
88	20230717	101142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51300	100	2	0.20	2046440250	40159	15.76	50700	52100	49900	66500	35900	51200	50958.45	1.30	0	7743	56066	53632	52366	49932	48666	53000	49300	53	15300	500	36860	100	1	10626114	5451	10.57	4.52	12	0.38	4855.00	11340.00	61800	20230620	-16.99	26200	20230119	95.80	61800	-16.99	20230620	26200	95.80	20230119	61800	-16.99	20230620	26200	95.80	20230119	2.23	N	425040	500	53 억		137910	N	N	2891	N	00	N
89	20230717	091142	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50900	-300	5	-0.59	489727450	9741	3.82	50700	50900	49900	66500	35900	51200	50274.86	1.30	0	1786	56066	53632	52366	49932	48666	53000	49300	53	15300	500	36860	100	1	10626114	5409	10.48	4.49	12	0.09	4855.00	11340.00	61800	20230620	-17.64	26200	20230119	94.27	61800	-17.64	20230620	26200	94.27	20230119	61800	-17.64	20230620	26200	94.27	20230119	2.23	N	425040	500	53 억		137910	N	N	2891	N	00	N
90	20230714	161141	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51200	-900	5	-1.73	13419499900	253794	190.74	53100	54800	51100	67700	36500	52100	52877.71	1.39	0	-5143	54900	53500	52600	51200	50300	53050	50750	53	15600	500	37510	100	1	10626114	5441	10.55	4.51	12	2.39	4855.00	11340.00	61800	20230620	-17.15	26200	20230119	95.42	61800	-17.15	20230620	26200	95.42	20230119	61800	-17.15	20230620	26200	95.42	20230119	2.21	N	425040	500	53 억		148089	N	N	2891	N	00	N
91	20230714	151143	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51200	-900	5	-1.73	13046664000	246516	185.27	53100	54800	51200	67700	36500	52100	52924.21	1.39	0	-7577	54900	53500	52600	51200	50300	53050	50750	53	15600	500	37510	100	1	10626114	5441	10.55	4.51	12	2.32	4855.00	11340.00	61800	20230620	-17.15	26200	20230119	95.42	61800	-17.15	20230620	26200	95.42	20230119	61800	-17.15	20230620	26200	95.42	20230119	2.21	N	425040	500	53 억		148089	N	N	613	N	00	N
92	20230714	141152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51600	-500	5	-0.96	11589880600	218234	164.02	53100	54800	51500	67700	36500	52100	53107.58	1.39	0	-9392	54900	53500	52600	51200	50300	53050	50750	53	15600	500	37510	100	1	10626114	5483	10.63	4.55	12	2.05	4855.00	11340.00	61800	20230620	-16.50	26200	20230119	96.95	61800	-16.50	20230620	26200	96.95	20230119	61800	-16.50	20230620	26200	96.95	20230119	2.21	N	425040	500	53 억		148089	N	N	613	N	00	N
93	20230714	131136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52700	600	2	1.15	9338467100	175074	131.58	53100	54800	52100	67700	36500	52100	53340.11	1.39	0	-9320	54900	53500	52600	51200	50300	53050	50750	53	15600	500	37510	100	1	10626114	5600	10.85	4.65	12	1.65	4855.00	11340.00	61800	20230620	-14.72	26200	20230119	101.15	61800	-14.72	20230620	26200	101.15	20230119	61800	-14.72	20230620	26200	101.15	20230119	2.21	N	425040	500	53 억		148089	N	N	613	N	00	N
94	20230714	121135	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52700	600	2	1.15	8063227400	151072	113.54	53100	54800	52100	67700	36500	52100	53373.41	1.39	0	-3447	54900	53500	52600	51200	50300	53050	50750	53	15600	500	37510	100	1	10626114	5600	10.85	4.65	12	1.42	4855.00	11340.00	61800	20230620	-14.72	26200	20230119	101.15	61800	-14.72	20230620	26200	101.15	20230119	61800	-14.72	20230620	26200	101.15	20230119	2.21	N	425040	500	53 억		148089	N	N	613	N	00	N
95	20230714	111149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52900	800	2	1.54	7191402900	134604	101.16	53100	54800	52100	67700	36500	52100	53426.37	1.39	0	70	54900	53500	52600	51200	50300	53050	50750	53	15600	500	37510	100	1	10626114	5621	10.90	4.66	12	1.27	4855.00	11340.00	61800	20230620	-14.40	26200	20230119	101.91	61800	-14.40	20230620	26200	101.91	20230119	61800	-14.40	20230620	26200	101.91	20230119	2.21	N	425040	500	53 억		148089	N	N	613	N	00	N
96	20230714	101149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53000	900	2	1.73	5597426400	104334	78.41	53100	54800	52400	67700	36500	52100	53649.11	1.39	0	1096	54900	53500	52600	51200	50300	53050	50750	53	15600	500	37510	100	1	10626114	5632	10.92	4.67	12	0.98	4855.00	11340.00	61800	20230620	-14.24	26200	20230119	102.29	61800	-14.24	20230620	26200	102.29	20230119	61800	-14.24	20230620	26200	102.29	20230119	2.21	N	425040	500	53 억		148089	N	N	613	N	00	N
97	20230714	091145	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52700	600	2	1.15	1146875900	21512	16.17	53100	54000	52600	67700	36500	52100	53313.31	1.39	0	-272	54900	53500	52600	51200	50300	53050	50750	53	15600	500	37510	100	1	10626114	5600	10.85	4.65	12	0.20	4855.00	11340.00	61800	20230620	-14.72	26200	20230119	101.15	61800	-14.72	20230620	26200	101.15	20230119	61800	-14.72	20230620	26200	101.15	20230119	2.21	N	425040	500	53 억		148089	N	N	613	N	00	N
98	20230713	161136	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52100	-1000	5	-1.88	6977857000	132712	83.16	53900	54000	51700	69000	37200	53100	52580.17	1.61	0	-22147	55500	54300	53300	52100	51100	54200	52000	53	15900	500	38230	100	1	10626114	5536	10.73	4.59	12	1.25	4855.00	11340.00	61800	20230620	-15.70	26200	20230119	98.85	61800	-15.70	20230620	26200	98.85	20230119	61800	-15.70	20230620	26200	98.85	20230119	2.18	N	425040	500	53 억		171015	N	N	613	N	00	N
99	20230713	151133	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52600	-500	5	-0.94	6728627800	127942	80.17	53900	54000	51700	69000	37200	53100	52591.18	1.61	0	-21757	55500	54300	53300	52100	51100	54200	52000	53	15900	500	38230	100	1	10626114	5589	10.83	4.64	12	1.20	4855.00	11340.00	61800	20230620	-14.89	26200	20230119	100.76	61800	-14.89	20230620	26200	100.76	20230119	61800	-14.89	20230620	26200	100.76	20230119	2.18	N	425040	500	53 억		171015	N	N	14	N	00	N
100	20230713	141132	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52500	-600	5	-1.13	5997772200	114073	71.48	53900	54000	51700	69000	37200	53100	52578.31	1.61	0	-19463	55500	54300	53300	52100	51100	54200	52000	53	15900	500	38230	100	1	10626114	5579	10.81	4.63	12	1.07	4855.00	11340.00	61800	20230620	-15.05	26200	20230119	100.38	61800	-15.05	20230620	26200	100.38	20230119	61800	-15.05	20230620	26200	100.38	20230119	2.18	N	425040	500	53 억		171015	N	N	14	N	00	N
101	20230713	131137	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52500	-600	5	-1.13	5128393200	97606	61.16	53900	54000	51700	69000	37200	53100	52541.71	1.61	0	-17090	55500	54300	53300	52100	51100	54200	52000	53	15900	500	38230	100	1	10626114	5579	10.81	4.63	12	0.92	4855.00	11340.00	61800	20230620	-15.05	26200	20230119	100.38	61800	-15.05	20230620	26200	100.38	20230119	61800	-15.05	20230620	26200	100.38	20230119	2.18	N	425040	500	53 억		171015	N	N	14	N	00	N
102	20230713	121131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52200	-900	5	-1.69	4151935800	78846	49.41	53900	54000	51700	69000	37200	53100	52658.73	1.61	0	-19432	55500	54300	53300	52100	51100	54200	52000	53	15900	500	38230	100	1	10626114	5547	10.75	4.60	12	0.74	4855.00	11340.00	61800	20230620	-15.53	26200	20230119	99.24	61800	-15.53	20230620	26200	99.24	20230119	61800	-15.53	20230620	26200	99.24	20230119	2.18	N	425040	500	53 억		171015	N	N	14	N	00	N
103	20230713	111135	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52300	-800	5	-1.51	3073980800	58132	36.43	53900	54000	52100	69000	37200	53100	52879.27	1.61	0	-17752	55500	54300	53300	52100	51100	54200	52000	53	15900	500	38230	100	1	10626114	5557	10.77	4.61	12	0.55	4855.00	11340.00	61800	20230620	-15.37	26200	20230119	99.62	61800	-15.37	20230620	26200	99.62	20230119	61800	-15.37	20230620	26200	99.62	20230119	2.18	N	425040	500	53 억		171015	N	N	14	N	00	N
104	20230713	101128	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52300	-800	5	-1.51	2532459300	47773	29.94	53900	54000	52100	69000	37200	53100	53010.24	1.61	0	-13894	55500	54300	53300	52100	51100	54200	52000	53	15900	500	38230	100	1	10626114	5557	10.77	4.61	12	0.45	4855.00	11340.00	61800	20230620	-15.37	26200	20230119	99.62	61800	-15.37	20230620	26200	99.62	20230119	61800	-15.37	20230620	26200	99.62	20230119	2.18	N	425040	500	53 억		171015	N	N	14	N	00	N
105	20230713	091131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53500	400	2	0.75	808340600	15050	9.43	53900	54000	53100	69000	37200	53100	53710.87	1.61	0	-4932	55500	54300	53300	52100	51100	54200	52000	53	15900	500	38230	100	1	10626114	5685	11.02	4.72	12	0.14	4855.00	11340.00	61800	20230620	-13.43	26200	20230119	104.20	61800	-13.43	20230620	26200	104.20	20230119	61800	-13.43	20230620	26200	104.20	20230119	2.18	N	425040	500	53 억		171015	N	N	14	N	00	N
106	20230712	161127	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53100	200	2	0.38	8502103800	159321	64.50	53100	54500	52300	68700	37100	52900	53364.72	1.92	0	-28732	55633	54266	51633	50266	47633	54950	50950	53	15800	500	38080	100	1	10626114	5642	10.94	4.68	12	1.50	4855.00	11340.00	61800	20230620	-14.08	26200	20230119	102.67	61800	-14.08	20230620	26200	102.67	20230119	61800	-14.08	20230620	26200	102.67	20230119	2.18	N	425040	500	53 억		204494	N	N	14	N	00	N
107	20230712	151117	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53300	400	2	0.76	7827585800	146569	59.34	53100	54500	52300	68700	37100	52900	53405.47	1.92	0	-29963	55633	54266	51633	50266	47633	54950	50950	53	15800	500	38080	100	1	10626114	5664	10.98	4.70	12	1.38	4855.00	11340.00	61800	20230620	-13.75	26200	20230119	103.44	61800	-13.75	20230620	26200	103.44	20230119	61800	-13.75	20230620	26200	103.44	20230119	2.18	N	425040	500	53 억		204494	N	N	1	N	00	N
108	20230712	141114	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53100	200	2	0.38	7452047700	139503	56.48	53100	54500	52300	68700	37100	52900	53418.55	1.92	0	-29099	55633	54266	51633	50266	47633	54950	50950	53	15800	500	38080	100	1	10626114	5642	10.94	4.68	12	1.31	4855.00	11340.00	61800	20230620	-14.08	26200	20230119	102.67	61800	-14.08	20230620	26200	102.67	20230119	61800	-14.08	20230620	26200	102.67	20230119	2.18	N	425040	500	53 억		204494	N	N	1	N	00	N
109	20230712	131116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53200	300	2	0.57	7004350500	131088	53.07	53100	54500	52300	68700	37100	52900	53432.43	1.92	0	-28595	55633	54266	51633	50266	47633	54950	50950	53	15800	500	38080	100	1	10626114	5653	10.96	4.69	12	1.23	4855.00	11340.00	61800	20230620	-13.92	26200	20230119	103.05	61800	-13.92	20230620	26200	103.05	20230119	61800	-13.92	20230620	26200	103.05	20230119	2.18	N	425040	500	53 억		204494	N	N	1	N	00	N
110	20230712	121122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53800	900	2	1.70	6490865400	121449	49.17	53100	54500	52300	68700	37100	52900	53445.19	1.92	0	-25511	55633	54266	51633	50266	47633	54950	50950	53	15800	500	38080	100	1	10626114	5717	11.08	4.74	12	1.14	4855.00	11340.00	61800	20230620	-12.94	26200	20230119	105.34	61800	-12.94	20230620	26200	105.34	20230119	61800	-12.94	20230620	26200	105.34	20230119	2.18	N	425040	500	53 억		204494	N	N	1	N	00	N
111	20230712	111121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53500	600	2	1.13	5952528800	111398	45.10	53100	54500	52300	68700	37100	52900	53434.79	1.92	0	-24643	55633	54266	51633	50266	47633	54950	50950	53	15800	500	38080	100	1	10626114	5685	11.02	4.72	12	1.05	4855.00	11340.00	61800	20230620	-13.43	26200	20230119	104.20	61800	-13.43	20230620	26200	104.20	20230119	61800	-13.43	20230620	26200	104.20	20230119	2.18	N	425040	500	53 억		204494	N	N	1	N	00	N
112	20230712	101122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53700	800	2	1.51	5212619900	97558	39.49	53100	54500	52300	68700	37100	52900	53430.98	1.92	0	-21643	55633	54266	51633	50266	47633	54950	50950	53	15800	500	38080	100	1	10626114	5706	11.06	4.74	12	0.92	4855.00	11340.00	61800	20230620	-13.11	26200	20230119	104.96	61800	-13.11	20230620	26200	104.96	20230119	61800	-13.11	20230620	26200	104.96	20230119	2.18	N	425040	500	53 억		204494	N	N	1	N	00	N
113	20230712	091123	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	54100	1200	2	2.27	2040604500	38032	15.40	53100	54500	52700	68700	37100	52900	53654.94	1.92	0	-3590	55633	54266	51633	50266	47633	54950	50950	53	15800	500	38080	100	1	10626114	5749	11.14	4.77	12	0.36	4855.00	11340.00	61800	20230620	-12.46	26200	20230119	106.49	61800	-12.46	20230620	26200	106.49	20230119	61800	-12.46	20230620	26200	106.49	20230119	2.18	N	425040	500	53 억		204494	N	N	1	N	00	N
114	20230711	161107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52900	3350	2	6.76	12624785050	245627	149.53	49550	53000	49000	64400	34700	49550	51396.74	2.12	0	-30144	52083	50816	49333	48066	46583	51450	48700	53	14850	500	35670	100	1	10626114	5621	10.90	4.66	12	2.31	4855.00	11340.00	61800	20230620	-14.40	26200	20230119	101.91	61800	-14.40	20230620	26200	101.91	20230119	61800	-14.40	20230620	26200	101.91	20230119	2.16	N	425040	500	53 억		225062	N	N	1	N	00	N
115	20230711	151102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52800	3250	2	6.56	12074955750	235225	143.20	49550	53000	49000	64400	34700	49550	51333.64	2.12	0	-28956	52083	50816	49333	48066	46583	51450	48700	53	14850	500	35670	100	1	10626114	5611	10.88	4.66	12	2.21	4855.00	11340.00	61800	20230620	-14.56	26200	20230119	101.53	61800	-14.56	20230620	26200	101.53	20230119	61800	-14.56	20230620	26200	101.53	20230119	2.16	N	425040	500	53 억		225062	N	N	0	N	00	N
116	20230711	141054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52500	2950	2	5.95	10931021250	213448	129.94	49550	53000	49000	64400	34700	49550	51211.64	2.12	0	-23367	52083	50816	49333	48066	46583	51450	48700	53	14850	500	35670	100	1	10626114	5579	10.81	4.63	12	2.01	4855.00	11340.00	61800	20230620	-15.05	26200	20230119	100.38	61800	-15.05	20230620	26200	100.38	20230119	61800	-15.05	20230620	26200	100.38	20230119	2.16	N	425040	500	53 억		225062	N	N	0	N	00	N
117	20230711	131044	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51300	1750	2	3.53	6797734650	134351	81.79	49550	51700	49000	64400	34700	49550	50596.83	2.12	0	-14226	52083	50816	49333	48066	46583	51450	48700	53	14850	500	35670	100	1	10626114	5451	10.57	4.52	12	1.26	4855.00	11340.00	61800	20230620	-16.99	26200	20230119	95.80	61800	-16.99	20230620	26200	95.80	20230119	61800	-16.99	20230620	26200	95.80	20230119	2.16	N	425040	500	53 억		225062	N	N	0	N	00	N
118	20230711	121108	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51100	1550	2	3.13	5823882650	115250	70.16	49550	51700	49000	64400	34700	49550	50532.60	2.12	0	-13562	52083	50816	49333	48066	46583	51450	48700	53	14850	500	35670	100	1	10626114	5430	10.53	4.51	12	1.08	4855.00	11340.00	61800	20230620	-17.31	26200	20230119	95.04	61800	-17.31	20230620	26200	95.04	20230119	61800	-17.31	20230620	26200	95.04	20230119	2.16	N	425040	500	53 억		225062	N	N	0	N	00	N
119	20230711	111113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50800	1250	2	2.52	4646842350	92088	56.06	49550	51700	49000	64400	34700	49550	50460.89	2.12	0	-11979	52083	50816	49333	48066	46583	51450	48700	53	14850	500	35670	100	1	10626114	5398	10.46	4.48	12	0.87	4855.00	11340.00	61800	20230620	-17.80	26200	20230119	93.89	61800	-17.80	20230620	26200	93.89	20230119	61800	-17.80	20230620	26200	93.89	20230119	2.16	N	425040	500	53 억		225062	N	N	0	N	00	N
120	20230711	101113	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50300	750	2	1.51	1973285250	39743	24.19	49550	50500	49000	64400	34700	49550	49651.14	2.12	0	-3900	52083	50816	49333	48066	46583	51450	48700	53	14850	500	35670	100	1	10626114	5345	10.36	4.44	12	0.37	4855.00	11340.00	61800	20230620	-18.61	26200	20230119	91.98	61800	-18.61	20230620	26200	91.98	20230119	61800	-18.61	20230620	26200	91.98	20230119	2.16	N	425040	500	53 억		225062	N	N	0	N	00	N
121	20230711	091105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50000	450	2	0.91	573602500	11502	7.00	49550	50200	49550	64400	34700	49550	49869.81	2.12	0	-7504	52083	50816	49333	48066	46583	51450	48700	53	14850	500	35670	100	1	10626114	5313	10.30	4.41	12	0.11	4855.00	11340.00	61800	20230620	-19.09	26200	20230119	90.84	61800	-19.09	20230620	26200	90.84	20230119	61800	-19.09	20230620	26200	90.84	20230119	2.16	N	425040	500	53 억		225062	N	N	0	N	00	N
122	20230710	161058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49550	500	2	1.02	8015914450	163131	136.48	49150	50600	47850	63700	34350	49050	49137.68	2.28	0	-19901	51250	50150	49500	48400	47750	49825	48075	53	14675	500	35310	50	1	10626114	5265	10.21	4.37	12	1.54	4855.00	11340.00	61800	20230620	-19.82	26200	20230119	89.12	61800	-19.82	20230620	26200	89.12	20230119	61800	-19.82	20230620	26200	89.12	20230119	2.19	N	425040	500	53 억		242739	N	N	0	N	00	N
123	20230710	151102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49500	450	2	0.92	7831085250	159399	133.36	49150	50600	47850	63700	34350	49050	49128.82	2.28	0	-19220	51250	50150	49500	48400	47750	49825	48075	53	14675	500	35310	50	1	10626114	5260	10.20	4.37	12	1.50	4855.00	11340.00	61800	20230620	-19.90	26200	20230119	88.93	61800	-19.90	20230620	26200	88.93	20230119	61800	-19.90	20230620	26200	88.93	20230119	2.19	N	425040	500	53 억		242739	N	N	0	N	00	N
124	20230710	141048	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49650	600	2	1.22	7014982700	143014	119.65	49150	50600	47850	63700	34350	49050	49051.02	2.28	0	-9277	51250	50150	49500	48400	47750	49825	48075	53	14675	500	35310	50	1	10626114	5276	10.23	4.38	12	1.35	4855.00	11340.00	61800	20230620	-19.66	26200	20230119	89.50	61800	-19.66	20230620	26200	89.50	20230119	61800	-19.66	20230620	26200	89.50	20230119	2.19	N	425040	500	53 억		242739	N	N	0	N	00	N
125	20230710	131037	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49850	800	2	1.63	5657393200	115935	97.00	49150	49900	47850	63700	34350	49050	48797.97	2.28	0	-101	51250	50150	49500	48400	47750	49825	48075	53	14675	500	35310	50	1	10626114	5297	10.27	4.40	12	1.09	4855.00	11340.00	61800	20230620	-19.34	26200	20230119	90.27	61800	-19.34	20230620	26200	90.27	20230119	61800	-19.34	20230620	26200	90.27	20230119	2.19	N	425040	500	53 억		242739	N	N	0	N	00	N
126	20230710	121107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49150	100	2	0.20	4862939350	99852	83.54	49150	49450	47850	63700	34350	49050	48701.46	2.28	0	-3998	51250	50150	49500	48400	47750	49825	48075	53	14675	500	35310	50	1	10626114	5223	10.12	4.33	12	0.94	4855.00	11340.00	61800	20230620	-20.47	26200	20230119	87.60	61800	-20.47	20230620	26200	87.60	20230119	61800	-20.47	20230620	26200	87.60	20230119	2.19	N	425040	500	53 억		242739	N	N	0	N	00	N
127	20230710	111102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49000	-50	5	-0.10	4270976750	87821	73.48	49150	49400	47850	63700	34350	49050	48632.74	2.28	0	-3951	51250	50150	49500	48400	47750	49825	48075	53	14675	500	35310	50	1	10626114	5207	10.09	4.32	12	0.83	4855.00	11340.00	61800	20230620	-20.71	26200	20230119	87.02	61800	-20.71	20230620	26200	87.02	20230119	61800	-20.71	20230620	26200	87.02	20230119	2.19	N	425040	500	53 억		242739	N	N	0	N	00	N
128	20230710	101102	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49050	0	3	0.00	2583268400	53399	44.68	49150	49150	47850	63700	34350	49050	48376.68	2.28	0	6076	51250	50150	49500	48400	47750	49825	48075	53	14675	500	35310	50	1	10626114	5212	10.10	4.33	12	0.50	4855.00	11340.00	61800	20230620	-20.63	26200	20230119	87.21	61800	-20.63	20230620	26200	87.21	20230119	61800	-20.63	20230620	26200	87.21	20230119	2.19	N	425040	500	53 억		242739	N	N	0	N	00	N
129	20230710	091053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	48600	-450	5	-0.92	651656750	13445	11.25	49150	49150	48100	63700	34350	49050	48468.20	2.28	0	-2987	51250	50150	49500	48400	47750	49825	48075	53	14675	500	35310	50	1	10626114	5164	10.01	4.29	12	0.13	4855.00	11340.00	61800	20230620	-21.36	26200	20230119	85.50	61800	-21.36	20230620	26200	85.50	20230119	61800	-21.36	20230620	26200	85.50	20230119	2.19	N	425040	500	53 억		242739	N	N	0	N	00	N
130	20230707	161051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49050	-1050	5	-2.10	5863215500	118796	52.26	50100	50600	48850	65100	35100	50100	49351.02	2.30	0	-2899	53166	51632	50666	49132	48166	51150	48650	53	15000	500	36070	50	1	10626114	5212	10.10	4.33	12	1.12	4855.00	11340.00	61800	20230620	-20.63	26200	20230119	87.21	61800	-20.63	20230620	26200	87.21	20230119	61800	-20.63	20230620	26200	87.21	20230119	2.23	N	425040	500	53 억		243895	N	N	0	N	00	N
131	20230707	151050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49050	-1050	5	-2.10	5583563450	113090	49.75	50100	50600	48850	65100	35100	50100	49367.43	2.30	0	-3164	53166	51632	50666	49132	48166	51150	48650	53	15000	500	36070	50	1	10626114	5212	10.10	4.33	12	1.06	4855.00	11340.00	61800	20230620	-20.63	26200	20230119	87.21	61800	-20.63	20230620	26200	87.21	20230119	61800	-20.63	20230620	26200	87.21	20230119	2.23	N	425040	500	53 억		243895	N	N	0	N	00	N
132	20230707	141111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49100	-1000	5	-2.00	4927212900	99708	43.86	50100	50600	48850	65100	35100	50100	49410.76	2.30	0	-800	53166	51632	50666	49132	48166	51150	48650	53	15000	500	36070	50	1	10626114	5217	10.11	4.33	12	0.94	4855.00	11340.00	61800	20230620	-20.55	26200	20230119	87.40	61800	-20.55	20230620	26200	87.40	20230119	61800	-20.55	20230620	26200	87.40	20230119	2.23	N	425040	500	53 억		243895	N	N	0	N	00	N
133	20230707	131058	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49200	-900	5	-1.80	4389029800	88763	39.05	50100	50600	48850	65100	35100	50100	49440.52	2.30	0	-282	53166	51632	50666	49132	48166	51150	48650	53	15000	500	36070	50	1	10626114	5228	10.13	4.34	12	0.84	4855.00	11340.00	61800	20230620	-20.39	26200	20230119	87.79	61800	-20.39	20230620	26200	87.79	20230119	61800	-20.39	20230620	26200	87.79	20230119	2.23	N	425040	500	53 억		243895	N	N	0	N	00	N
134	20230707	121101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49400	-700	5	-1.40	3875778050	78354	34.47	50100	50600	48850	65100	35100	50100	49458.25	2.30	0	-770	53166	51632	50666	49132	48166	51150	48650	53	15000	500	36070	50	1	10626114	5249	10.18	4.36	12	0.74	4855.00	11340.00	61800	20230620	-20.06	26200	20230119	88.55	61800	-20.06	20230620	26200	88.55	20230119	61800	-20.06	20230620	26200	88.55	20230119	2.23	N	425040	500	53 억		243895	N	N	0	N	00	N
135	20230707	111108	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49050	-1050	5	-2.10	3411175050	68906	30.31	50100	50600	48850	65100	35100	50100	49497.59	2.30	0	-2168	53166	51632	50666	49132	48166	51150	48650	53	15000	500	36070	50	1	10626114	5212	10.10	4.33	12	0.65	4855.00	11340.00	61800	20230620	-20.63	26200	20230119	87.21	61800	-20.63	20230620	26200	87.21	20230119	61800	-20.63	20230620	26200	87.21	20230119	2.23	N	425040	500	53 억		243895	N	N	0	N	00	N
136	20230707	101049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49500	-600	5	-1.20	2378897750	47897	21.07	50100	50600	49100	65100	35100	50100	49659.40	2.30	0	-1974	53166	51632	50666	49132	48166	51150	48650	53	15000	500	36070	50	1	10626114	5260	10.20	4.37	12	0.45	4855.00	11340.00	61800	20230620	-19.90	26200	20230119	88.93	61800	-19.90	20230620	26200	88.93	20230119	61800	-19.90	20230620	26200	88.93	20230119	2.23	N	425040	500	53 억		243895	N	N	0	N	00	N
137	20230707	091053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49600	-500	5	-1.00	528321900	10564	4.65	50100	50600	49350	65100	35100	50100	50004.09	2.30	0	-1708	53166	51632	50666	49132	48166	51150	48650	53	15000	500	36070	50	1	10626114	5271	10.22	4.37	12	0.10	4855.00	11340.00	61800	20230620	-19.74	26200	20230119	89.31	61800	-19.74	20230620	26200	89.31	20230119	61800	-19.74	20230620	26200	89.31	20230119	2.23	N	425040	500	53 억		243895	N	N	0	N	00	N
138	20230706	161052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50100	-1700	5	-3.28	11423740950	225897	116.11	51400	52200	49700	67300	36300	51800	50569.91	1.74	0	57315	54000	52900	52000	50900	50000	52450	50450	53	15500	500	37290	100	1	10626114	5324	10.32	4.42	12	2.13	4855.00	11340.00	61800	20230620	-18.93	26200	20230119	91.22	61800	-18.93	20230620	26200	91.22	20230119	61800	-18.93	20230620	26200	91.22	20230119	2.25	N	425040	500	53 억		185382	N	N	94	N	00	N
139	20230706	151052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	49900	-1900	5	-3.67	10228541550	201917	103.78	51400	52200	49800	67300	36300	51800	50653.37	1.74	0	48203	54000	52900	52000	50900	50000	52450	50450	53	15500	500	37290	50	1	10626114	5302	10.28	4.40	12	1.90	4855.00	11340.00	61800	20230620	-19.26	26200	20230119	90.46	61800	-19.26	20230620	26200	90.46	20230119	61800	-19.26	20230620	26200	90.46	20230119	2.25	N	425040	500	53 억		185382	N	N	94	N	00	N
140	20230706	141054	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50000	-1800	5	-3.47	8900756900	175408	90.16	51400	52200	49950	67300	36300	51800	50739.13	1.74	0	41010	54000	52900	52000	50900	50000	52450	50450	53	15500	500	37290	100	1	10626114	5313	10.30	4.41	12	1.65	4855.00	11340.00	61800	20230620	-19.09	26200	20230119	90.84	61800	-19.09	20230620	26200	90.84	20230119	61800	-19.09	20230620	26200	90.84	20230119	2.25	N	425040	500	53 억		185382	N	N	94	N	00	N
141	20230706	131049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50100	-1700	5	-3.28	6844084200	134443	69.10	51400	52200	50100	67300	36300	51800	50902.51	1.74	0	28173	54000	52900	52000	50900	50000	52450	50450	53	15500	500	37290	100	1	10626114	5324	10.32	4.42	12	1.27	4855.00	11340.00	61800	20230620	-18.93	26200	20230119	91.22	61800	-18.93	20230620	26200	91.22	20230119	61800	-18.93	20230620	26200	91.22	20230119	2.25	N	425040	500	53 억		185382	N	N	94	N	00	N
142	20230706	121013	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50400	-1400	5	-2.70	5541812500	108577	55.81	51400	52200	50300	67300	36300	51800	51035.70	1.74	0	20351	54000	52900	52000	50900	50000	52450	50450	53	15500	500	37290	100	1	10626114	5356	10.38	4.44	12	1.02	4855.00	11340.00	61800	20230620	-18.45	26200	20230119	92.37	61800	-18.45	20230620	26200	92.37	20230119	61800	-18.45	20230620	26200	92.37	20230119	2.25	N	425040	500	53 억		185382	N	N	94	N	00	N
143	20230706	111057	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	50900	-900	5	-1.74	4346717600	84911	43.64	51400	52200	50400	67300	36300	51800	51186.64	1.74	0	11081	54000	52900	52000	50900	50000	52450	50450	53	15500	500	37290	100	1	10626114	5409	10.48	4.49	12	0.80	4855.00	11340.00	61800	20230620	-17.64	26200	20230119	94.27	61800	-17.64	20230620	26200	94.27	20230119	61800	-17.64	20230620	26200	94.27	20230119	2.25	N	425040	500	53 억		185382	N	N	94	N	00	N
144	20230706	101053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51100	-700	5	-1.35	2574086400	49990	25.69	51400	52200	51000	67300	36300	51800	51487.86	1.74	0	3889	54000	52900	52000	50900	50000	52450	50450	53	15500	500	37290	100	1	10626114	5430	10.53	4.51	12	0.47	4855.00	11340.00	61800	20230620	-17.31	26200	20230119	95.04	61800	-17.31	20230620	26200	95.04	20230119	61800	-17.31	20230620	26200	95.04	20230119	2.25	N	425040	500	53 억		185382	N	N	94	N	00	N
145	20230706	091051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51800	0	3	0.00	560585100	10893	5.60	51400	51900	51000	67300	36300	51800	51440.89	1.74	0	1507	54000	52900	52000	50900	50000	52450	50450	53	15500	500	37290	100	1	10626114	5504	10.67	4.57	12	0.10	4855.00	11340.00	61800	20230620	-16.18	26200	20230119	97.71	61800	-16.18	20230620	26200	97.71	20230119	61800	-16.18	20230620	26200	97.71	20230119	2.25	N	425040	500	53 억		185382	N	N	94	N	00	N
146	20230705	161046	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51800	-800	5	-1.52	10027962800	193383	48.79	52800	53100	51100	68300	36900	52600	51854.63	1.55	0	17408	58666	55632	53966	50932	49266	54800	50100	53	15700	500	37870	100	1	10626114	5504	10.67	4.57	12	1.82	4855.00	11340.00	61800	20230620	-16.18	26200	20230119	97.71	61800	-16.18	20230620	26200	97.71	20230119	61800	-16.18	20230620	26200	97.71	20230119	1.99	N	425040	500	53 억		165049	N	N	94	N	00	N
147	20230705	151042	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51800	-800	5	-1.52	9624856100	185601	46.83	52800	53100	51100	68300	36900	52600	51856.92	1.55	0	17509	58666	55632	53966	50932	49266	54800	50100	53	15700	500	37870	100	1	10626114	5504	10.67	4.57	12	1.75	4855.00	11340.00	61800	20230620	-16.18	26200	20230119	97.71	61800	-16.18	20230620	26200	97.71	20230119	61800	-16.18	20230620	26200	97.71	20230119	1.99	N	425040	500	53 억		165049	N	N	5	N	00	N
148	20230705	141031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51300	-1300	5	-2.47	7637705700	147010	37.09	52800	53100	51300	68300	36900	52600	51952.71	1.55	0	11956	58666	55632	53966	50932	49266	54800	50100	53	15700	500	37870	100	1	10626114	5451	10.57	4.52	12	1.38	4855.00	11340.00	61800	20230620	-16.99	26200	20230119	95.80	61800	-16.99	20230620	26200	95.80	20230119	61800	-16.99	20230620	26200	95.80	20230119	1.99	N	425040	500	53 억		165049	N	N	5	N	00	N
149	20230705	131033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52000	-600	5	-1.14	6632376800	127512	32.17	52800	53100	51300	68300	36900	52600	52012.76	1.55	0	9825	58666	55632	53966	50932	49266	54800	50100	53	15700	500	37870	100	1	10626114	5526	10.71	4.59	12	1.20	4855.00	11340.00	61800	20230620	-15.86	26200	20230119	98.47	61800	-15.86	20230620	26200	98.47	20230119	61800	-15.86	20230620	26200	98.47	20230119	1.99	N	425040	500	53 억		165049	N	N	5	N	00	N
150	20230705	121033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51600	-1000	5	-1.90	6246559500	120050	30.29	52800	53100	51300	68300	36900	52600	52031.97	1.55	0	9817	58666	55632	53966	50932	49266	54800	50100	53	15700	500	37870	100	1	10626114	5483	10.63	4.55	12	1.13	4855.00	11340.00	61800	20230620	-16.50	26200	20230119	96.95	61800	-16.50	20230620	26200	96.95	20230119	61800	-16.50	20230620	26200	96.95	20230119	1.99	N	425040	500	53 억		165049	N	N	5	N	00	N
151	20230705	111043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52300	-300	5	-0.57	5361982300	102974	25.98	52800	53100	51300	68300	36900	52600	52070.12	1.55	0	8129	58666	55632	53966	50932	49266	54800	50100	53	15700	500	37870	100	1	10626114	5557	10.77	4.61	12	0.97	4855.00	11340.00	61800	20230620	-15.37	26200	20230119	99.62	61800	-15.37	20230620	26200	99.62	20230119	61800	-15.37	20230620	26200	99.62	20230119	1.99	N	425040	500	53 억		165049	N	N	5	N	00	N
152	20230705	101035	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	51800	-800	5	-1.52	3987274700	76518	19.31	52800	53100	51400	68300	36900	52600	52107.60	1.55	0	4059	58666	55632	53966	50932	49266	54800	50100	53	15700	500	37870	100	1	10626114	5504	10.67	4.57	12	0.72	4855.00	11340.00	61800	20230620	-16.18	26200	20230119	97.71	61800	-16.18	20230620	26200	97.71	20230119	61800	-16.18	20230620	26200	97.71	20230119	1.99	N	425040	500	53 억		165049	N	N	5	N	00	N
153	20230705	091033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52200	-400	5	-0.76	1336993700	25486	6.43	52800	53100	51900	68300	36900	52600	52458.74	1.55	0	-1763	58666	55632	53966	50932	49266	54800	50100	53	15700	500	37870	100	1	10626114	5547	10.75	4.60	12	0.24	4855.00	11340.00	61800	20230620	-15.53	26200	20230119	99.24	61800	-15.53	20230620	26200	99.24	20230119	61800	-15.53	20230620	26200	99.24	20230119	1.99	N	425040	500	53 억		165049	N	N	5	N	00	N
154	20230704	161028	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52600	-4000	5	-7.07	21128811700	393241	204.18	56600	57000	52300	73500	39700	56600	53732.44	1.12	0	25952	59666	58132	57366	55832	55066	57750	55450	53	16900	500	40750	100	1	10626114	5589	10.83	4.64	12	3.70	4855.00	11340.00	61800	20230620	-14.89	26200	20230119	100.76	61800	-14.89	20230620	26200	100.76	20230119	61800	-14.89	20230620	26200	100.76	20230119	2.06	N	425040	500	53 억		118744	N	N	5	N	00	N
155	20230704	151017	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52500	-4100	5	-7.24	20203686800	375688	195.06	56600	57000	52300	73500	39700	56600	53777.83	1.12	0	25186	59666	58132	57366	55832	55066	57750	55450	53	16900	500	40750	100	1	10626114	5579	10.81	4.63	12	3.54	4855.00	11340.00	61800	20230620	-15.05	26200	20230119	100.38	61800	-15.05	20230620	26200	100.38	20230119	61800	-15.05	20230620	26200	100.38	20230119	2.06	N	425040	500	53 억		118744	N	N	494	N	00	N
156	20230704	141021	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	52900	-3700	5	-6.54	14974621100	276450	143.54	56600	57000	52800	73500	39700	56600	54167.55	1.12	0	26633	59666	58132	57366	55832	55066	57750	55450	53	16900	500	40750	100	1	10626114	5621	10.90	4.66	12	2.60	4855.00	11340.00	61800	20230620	-14.40	26200	20230119	101.91	61800	-14.40	20230620	26200	101.91	20230119	61800	-14.40	20230620	26200	101.91	20230119	2.06	N	425040	500	53 억		118744	N	N	494	N	00	N
157	20230704	131010	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53200	-3400	5	-6.01	12836855100	236206	122.64	56600	57000	53000	73500	39700	56600	54346.01	1.12	0	15370	59666	58132	57366	55832	55066	57750	55450	53	16900	500	40750	100	1	10626114	5653	10.96	4.69	12	2.22	4855.00	11340.00	61800	20230620	-13.92	26200	20230119	103.05	61800	-13.92	20230620	26200	103.05	20230119	61800	-13.92	20230620	26200	103.05	20230119	2.06	N	425040	500	53 억		118744	N	N	494	N	00	N
158	20230704	121020	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53400	-3200	5	-5.65	10668878100	195529	101.52	56600	57000	53300	73500	39700	56600	54564.16	1.12	0	8651	59666	58132	57366	55832	55066	57750	55450	53	16900	500	40750	100	1	10626114	5674	11.00	4.71	12	1.84	4855.00	11340.00	61800	20230620	-13.59	26200	20230119	103.82	61800	-13.59	20230620	26200	103.82	20230119	61800	-13.59	20230620	26200	103.82	20230119	2.06	N	425040	500	53 억		118744	N	N	494	N	00	N
159	20230704	111014	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	53800	-2800	5	-4.95	8820072300	161103	83.65	56600	57000	53500	73500	39700	56600	54748.02	1.12	0	9015	59666	58132	57366	55832	55066	57750	55450	53	16900	500	40750	100	1	10626114	5717	11.08	4.74	12	1.52	4855.00	11340.00	61800	20230620	-12.94	26200	20230119	105.34	61800	-12.94	20230620	26200	105.34	20230119	61800	-12.94	20230620	26200	105.34	20230119	2.06	N	425040	500	53 억		118744	N	N	494	N	00	N
160	20230704	101008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	54800	-1800	5	-3.18	4958838600	89741	46.59	56600	57000	53900	73500	39700	56600	55257.21	1.12	0	6682	59666	58132	57366	55832	55066	57750	55450	53	16900	500	40750	100	1	10626114	5823	11.29	4.83	12	0.84	4855.00	11340.00	61800	20230620	-11.33	26200	20230119	109.16	61800	-11.33	20230620	26200	109.16	20230119	61800	-11.33	20230620	26200	109.16	20230119	2.06	N	425040	500	53 억		118744	N	N	494	N	00	N
161	20230704	091009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56600	0	3	0.00	511822700	9095	4.72	56600	57000	55800	73500	39700	56600	56275.14	1.12	0	586	59666	58132	57366	55832	55066	57750	55450	53	16900	500	40750	100	1	10626114	6014	11.66	4.99	12	0.09	4855.00	11340.00	61800	20230620	-8.41	26200	20230119	116.03	61800	-8.41	20230620	26200	116.03	20230119	61800	-8.41	20230620	26200	116.03	20230119	2.06	N	425040	500	53 억		118744	N	N	494	N	00	N
162	20230703	160958	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56600	-1800	5	-3.08	10976126200	190855	113.05	58400	58900	56600	75900	40900	58400	57511.20	1.55	0	-48146	60666	59532	57966	56832	55266	60100	57400	53	17500	500	42040	100	1	10626114	6014	11.66	4.99	12	1.80	4855.00	11340.00	61800	20230620	-8.41	26200	20230119	116.03	61800	-8.41	20230620	26200	116.03	20230119	61800	-8.41	20230620	26200	116.03	20230119	1.99	N	425040	500	53 억		164270	N	N	494	N	00	N
163	20230703	151008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	56800	-1600	5	-2.74	10240443600	177882	105.36	58400	58900	56800	75900	40900	58400	57568.69	1.55	0	-43485	60666	59532	57966	56832	55266	60100	57400	53	17500	500	42040	100	1	10626114	6036	11.70	5.01	12	1.67	4855.00	11340.00	61800	20230620	-8.09	26200	20230119	116.79	61800	-8.09	20230620	26200	116.79	20230119	61800	-8.09	20230620	26200	116.79	20230119	1.99	N	425040	500	53 억		164270	N	N	0	N	00	N
164	20230703	141008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57100	-1300	5	-2.23	9021241900	156494	92.69	58400	58900	56900	75900	40900	58400	57645.87	1.55	0	-39359	60666	59532	57966	56832	55266	60100	57400	53	17500	500	42040	100	1	10626114	6068	11.76	5.04	12	1.47	4855.00	11340.00	61800	20230620	-7.61	26200	20230119	117.94	61800	-7.61	20230620	26200	117.94	20230119	61800	-7.61	20230620	26200	117.94	20230119	1.99	N	425040	500	53 억		164270	N	N	0	N	00	N
165	20230703	131001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57200	-1200	5	-2.05	7776290900	134698	79.78	58400	58900	57100	75900	40900	58400	57731.24	1.55	0	-33182	60666	59532	57966	56832	55266	60100	57400	53	17500	500	42040	100	1	10626114	6078	11.78	5.04	12	1.27	4855.00	11340.00	61800	20230620	-7.44	26200	20230119	118.32	61800	-7.44	20230620	26200	118.32	20230119	61800	-7.44	20230620	26200	118.32	20230119	1.99	N	425040	500	53 억		164270	N	N	0	N	00	N
166	20230703	121008	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57400	-1000	5	-1.71	6640947800	114903	68.06	58400	58900	57100	75900	40900	58400	57796.06	1.55	0	-30050	60666	59532	57966	56832	55266	60100	57400	53	17500	500	42040	100	1	10626114	6099	11.82	5.06	12	1.08	4855.00	11340.00	61800	20230620	-7.12	26200	20230119	119.08	61800	-7.12	20230620	26200	119.08	20230119	61800	-7.12	20230620	26200	119.08	20230119	1.99	N	425040	500	53 억		164270	N	N	0	N	00	N
167	20230703	111001	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57300	-1100	5	-1.88	5822019400	100640	59.61	58400	58900	57100	75900	40900	58400	57849.89	1.55	0	-27711	60666	59532	57966	56832	55266	60100	57400	53	17500	500	42040	100	1	10626114	6089	11.80	5.05	12	0.95	4855.00	11340.00	61800	20230620	-7.28	26200	20230119	118.70	61800	-7.28	20230620	26200	118.70	20230119	61800	-7.28	20230620	26200	118.70	20230119	1.99	N	425040	500	53 억		164270	N	N	0	N	00	N
168	20230703	100947	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	57700	-700	5	-1.20	4426097000	76344	45.22	58400	58900	57100	75900	40900	58400	57975.64	1.55	0	-22918	60666	59532	57966	56832	55266	60100	57400	53	17500	500	42040	100	1	10626114	6131	11.88	5.09	12	0.72	4855.00	11340.00	61800	20230620	-6.63	26200	20230119	120.23	61800	-6.63	20230620	26200	120.23	20230119	61800	-6.63	20230620	26200	120.23	20230119	1.99	N	425040	500	53 억		164270	N	N	0	N	00	N
169	20230703	090958	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	58400	0	3	0.00	1616054900	27695	16.40	58400	58900	57800	75900	40900	58400	58351.84	1.55	0	-5355	60666	59532	57966	56832	55266	60100	57400	53	17500	500	42040	100	1	10626114	6206	12.03	5.15	12	0.26	4855.00	11340.00	61800	20230620	-5.50	26200	20230119	122.90	61800	-5.50	20230620	26200	122.90	20230119	61800	-5.50	20230620	26200	122.90	20230119	1.99	N	425040	500	53 억		164270	N	N	0	N	00	N