KissMeData/412350/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	161231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15930	-430	5	-2.63	21585770790	1328429	16.06	16180	16680	15880	21250	11460	16360	16249.69	1.14	0	8924	18720	17540	16270	15090	13820	18130	15680	43	4895	500	9810	10	1	8571715	1365	-29.55	3.81	12	15.50	-539.00	4176.00	17450	20230728	-8.71	5650	20230103	181.95	17450	-8.71	20230728	5650	181.95	20230103	17450	-8.71	20230728	5650	181.95	20230103	6.33	N	412350	500	42 억		97344	N	N	0	N	00	N
3	20230731	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16120	-240	5	-1.47	20460862870	1258035	15.21	16180	16680	15880	21250	11460	16360	16263.99	1.14	0	11435	18720	17540	16270	15090	13820	18130	15680	43	4895	500	9810	10	1	8571715	1382	-29.91	3.86	12	14.68	-539.00	4176.00	17450	20230728	-7.62	5650	20230103	185.31	17450	-7.62	20230728	5650	185.31	20230103	17450	-7.62	20230728	5650	185.31	20230103	6.33	N	412350	500	42 억		97344	N	N	0	N	00	N
4	20230731	141235	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16020	-340	5	-2.08	18625046450	1143849	13.83	16180	16680	15880	21250	11460	16360	16282.65	1.14	0	16048	18720	17540	16270	15090	13820	18130	15680	43	4895	500	9810	10	1	8571715	1373	-29.72	3.84	12	13.34	-539.00	4176.00	17450	20230728	-8.19	5650	20230103	183.54	17450	-8.19	20230728	5650	183.54	20230103	17450	-8.19	20230728	5650	183.54	20230103	6.33	N	412350	500	42 억		97344	N	N	0	N	00	N
5	20230731	131239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16220	-140	5	-0.86	16854732170	1034058	12.50	16180	16680	15880	21250	11460	16360	16299.48	1.14	0	25549	18720	17540	16270	15090	13820	18130	15680	43	4895	500	9810	10	1	8571715	1390	-30.09	3.88	12	12.06	-539.00	4176.00	17450	20230728	-7.05	5650	20230103	187.08	17450	-7.05	20230728	5650	187.08	20230103	17450	-7.05	20230728	5650	187.08	20230103	6.33	N	412350	500	42 억		97344	N	N	0	N	00	N
6	20230731	121246	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16150	-210	5	-1.28	15778091340	967717	11.70	16180	16680	15880	21250	11460	16360	16304.33	1.14	0	35728	18720	17540	16270	15090	13820	18130	15680	43	4895	500	9810	10	1	8571715	1384	-29.96	3.87	12	11.29	-539.00	4176.00	17450	20230728	-7.45	5650	20230103	185.84	17450	-7.45	20230728	5650	185.84	20230103	17450	-7.45	20230728	5650	185.84	20230103	6.33	N	412350	500	42 억		97344	N	N	0	N	00	N
7	20230731	111248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16360	0	3	0.00	13862250240	850389	10.28	16180	16680	15880	21250	11460	16360	16300.93	1.14	0	15200	18720	17540	16270	15090	13820	18130	15680	43	4895	500	9810	10	1	8571715	1402	-30.35	3.92	12	9.92	-539.00	4176.00	17450	20230728	-6.25	5650	20230103	189.56	17450	-6.25	20230728	5650	189.56	20230103	17450	-6.25	20230728	5650	189.56	20230103	6.33	N	412350	500	42 억		97344	N	N	0	N	00	N
8	20230731	101245	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16170	-190	5	-1.16	11785386010	723430	8.75	16180	16680	15880	21250	11460	16360	16290.79	1.14	0	-5316	18720	17540	16270	15090	13820	18130	15680	43	4895	500	9810	10	1	8571715	1386	-30.00	3.87	12	8.44	-539.00	4176.00	17450	20230728	-7.34	5650	20230103	186.19	17450	-7.34	20230728	5650	186.19	20230103	17450	-7.34	20230728	5650	186.19	20230103	6.33	N	412350	500	42 억		97344	N	N	0	N	00	N
9	20230731	091232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16230	-130	5	-0.79	1464951320	90381	1.09	16180	16330	16170	21250	11460	16360	16205.24	1.14	0	4408	18720	17540	16270	15090	13820	18130	15680	43	4895	500	9810	10	1	8571715	1391	-30.11	3.89	12	1.05	-539.00	4176.00	17450	20230728	-6.99	5650	20230103	187.26	17450	-6.99	20230728	5650	187.26	20230103	17450	-6.99	20230728	5650	187.26	20230103	6.33	N	412350	500	42 억		97344	N	N	0	N	00	N
10	20230728	161235	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16360	1490	2	10.02	136153660700	8238572	217.33	15460	17450	15000	19330	10410	14870	16526.57	1.15	0	928	16430	15650	14400	13620	12370	16040	14010	43	4460	500	8920	10	1	8571715	1402	-30.35	3.92	12	96.11	-539.00	4176.00	17450	20230728	-6.25	5650	20230103	189.56	17450	-6.25	20230728	5650	189.56	20230103	17450	-6.25	20230728	5650	189.56	20230103	6.08	N	412350	500	42 억		98734	N	N	0	N	00	N
11	20230728	151231	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16200	1330	2	8.94	133888777160	8099374	213.65	15460	17450	15000	19330	10410	14870	16530.76	1.15	0	-9168	16430	15650	14400	13620	12370	16040	14010	43	4460	500	8920	10	1	8571715	1389	-30.06	3.88	12	94.49	-539.00	4176.00	17450	20230728	-7.16	5650	20230103	186.73	17450	-7.16	20230728	5650	186.73	20230103	17450	-7.16	20230728	5650	186.73	20230103	6.08	N	412350	500	42 억		98734	N	N	0	N	00	N
12	20230728	141230	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16160	1290	2	8.68	130319446560	7878845	207.84	15460	17450	15000	19330	10410	14870	16540.43	1.15	0	-46934	16430	15650	14400	13620	12370	16040	14010	43	4460	500	8920	10	1	8571715	1385	-29.98	3.87	12	91.92	-539.00	4176.00	17450	20230728	-7.39	5650	20230103	186.02	17450	-7.39	20230728	5650	186.02	20230103	17450	-7.39	20230728	5650	186.02	20230103	6.08	N	412350	500	42 억		98734	N	N	0	N	00	N
13	20230728	131233	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16300	1430	2	9.62	125268090280	7568560	199.65	15460	17450	15000	19330	10410	14870	16551.12	1.15	0	-72505	16430	15650	14400	13620	12370	16040	14010	43	4460	500	8920	10	1	8571715	1397	-30.24	3.90	12	88.30	-539.00	4176.00	17450	20230728	-6.59	5650	20230103	188.50	17450	-6.59	20230728	5650	188.50	20230103	17450	-6.59	20230728	5650	188.50	20230103	6.08	N	412350	500	42 억		98734	N	N	0	N	00	N
14	20230728	121231	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15970	1100	2	7.40	121165492130	7313502	192.92	15460	17450	15000	19330	10410	14870	16567.38	1.15	0	-94370	16430	15650	14400	13620	12370	16040	14010	43	4460	500	8920	10	1	8571715	1369	-29.63	3.82	12	85.32	-539.00	4176.00	17450	20230728	-8.48	5650	20230103	182.65	17450	-8.48	20230728	5650	182.65	20230103	17450	-8.48	20230728	5650	182.65	20230103	6.08	N	412350	500	42 억		98734	N	N	0	N	00	N
15	20230728	111236	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15940	1070	2	7.20	113825493680	6852065	180.75	15460	17450	15000	19330	10410	14870	16611.86	1.15	0	-75326	16430	15650	14400	13620	12370	16040	14010	43	4460	500	8920	10	1	8571715	1366	-29.57	3.82	12	79.94	-539.00	4176.00	17450	20230728	-8.65	5650	20230103	182.12	17450	-8.65	20230728	5650	182.12	20230103	17450	-8.65	20230728	5650	182.12	20230103	6.08	N	412350	500	42 억		98734	N	N	0	N	00	N
16	20230728	101228	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16870	2000	2	13.45	100239903140	6019668	158.79	15460	17450	15000	19330	10410	14870	16652.08	1.15	0	-92422	16430	15650	14400	13620	12370	16040	14010	43	4460	500	8920	10	1	8571715	1446	-31.30	4.04	12	70.23	-539.00	4176.00	17450	20230728	-3.32	5650	20230103	198.58	17450	-3.32	20230728	5650	198.58	20230103	17450	-3.32	20230728	5650	198.58	20230103	6.08	N	412350	500	42 억		98734	N	N	0	N	00	N
17	20230728	091237	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17000	2130	2	14.32	32253410930	1998072	52.71	15460	17000	15000	19330	10410	14870	16142.29	1.15	0	-54103	16430	15650	14400	13620	12370	16040	14010	43	4460	500	8920	10	1	8571715	1457	-31.54	4.07	12	23.31	-539.00	4176.00	17000	20230728	0.00	5650	20230103	200.88	17000	0.00	20230728	5650	200.88	20230103	17000	0.00	20230728	5650	200.88	20230103	6.08	N	412350	500	42 억		98734	Y	N	0	N	00	N
18	20230727	161227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14870	1630	2	12.31	54482622630	3734409	133.48	13240	15180	13150	17210	9270	13240	14588.89	2.43	-3606	-104038	15926	14582	13756	12412	11586	14170	12000	43	3970	500	7940	10	1	8571715	1275	-27.59	3.56	12	43.57	-539.00	4176.00	15800	20230724	-5.89	5650	20230103	163.19	15800	-5.89	20230724	5650	163.19	20230103	15800	-5.89	20230724	5650	163.19	20230103	5.79	N	412350	500	42 억		208639	N	N	0	N	00	N
19	20230727	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14810	1570	2	11.86	52109636050	3575062	127.78	13240	15180	13150	17210	9270	13240	14576.07	2.43	-3606	-103152	15926	14582	13756	12412	11586	14170	12000	43	3970	500	7940	10	1	8571715	1269	-27.48	3.55	12	41.71	-539.00	4176.00	15800	20230724	-6.27	5650	20230103	162.12	15800	-6.27	20230724	5650	162.12	20230103	15800	-6.27	20230724	5650	162.12	20230103	5.79	N	412350	500	42 억		208639	N	N	0	N	00	N
20	20230727	141223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14960	1720	2	12.99	41830401300	2886080	103.16	13240	15180	13150	17210	9270	13240	14494.08	2.43	-3606	-101931	15926	14582	13756	12412	11586	14170	12000	43	3970	500	7940	10	1	8571715	1282	-27.76	3.58	12	33.67	-539.00	4176.00	15800	20230724	-5.32	5650	20230103	164.78	15800	-5.32	20230724	5650	164.78	20230103	15800	-5.32	20230724	5650	164.78	20230103	5.79	N	412350	500	42 억		208639	N	N	0	N	00	N
21	20230727	131221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14190	950	2	7.18	16373509090	1173079	41.93	13240	14450	13150	17210	9270	13240	13958.05	2.43	-3606	12670	15926	14582	13756	12412	11586	14170	12000	43	3970	500	7940	10	1	8571715	1216	-26.33	3.40	12	13.69	-539.00	4176.00	15800	20230724	-10.19	5650	20230103	151.15	15800	-10.19	20230724	5650	151.15	20230103	15800	-10.19	20230724	5650	151.15	20230103	5.79	N	412350	500	42 억		208639	N	N	0	N	00	N
22	20230727	121224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14200	960	2	7.25	14076851830	1012083	36.17	13240	14420	13150	17210	9270	13240	13909.15	2.43	-3606	-4433	15926	14582	13756	12412	11586	14170	12000	43	3970	500	7940	10	1	8571715	1217	-26.35	3.40	12	11.81	-539.00	4176.00	15800	20230724	-10.13	5650	20230103	151.33	15800	-10.13	20230724	5650	151.33	20230103	15800	-10.13	20230724	5650	151.33	20230103	5.79	N	412350	500	42 억		208639	N	N	0	N	00	N
23	20230727	111227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14340	1100	2	8.31	10863224290	787195	28.14	13240	14340	13150	17210	9270	13240	13800.30	2.43	-3606	-22991	15926	14582	13756	12412	11586	14170	12000	43	3970	500	7940	10	1	8571715	1229	-26.60	3.43	12	9.18	-539.00	4176.00	15800	20230724	-9.24	5650	20230103	153.81	15800	-9.24	20230724	5650	153.81	20230103	15800	-9.24	20230724	5650	153.81	20230103	5.79	N	412350	500	42 억		208639	N	N	0	N	00	N
24	20230727	101222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	340	2	2.57	6271195370	460267	16.45	13240	14020	13150	17210	9270	13240	13625.58	2.43	-3606	-93869	15926	14582	13756	12412	11586	14170	12000	43	3970	500	7940	10	1	8571715	1164	-25.19	3.25	12	5.37	-539.00	4176.00	15800	20230724	-14.05	5650	20230103	140.35	15800	-14.05	20230724	5650	140.35	20230103	15800	-14.05	20230724	5650	140.35	20230103	5.79	N	412350	500	42 억		208639	N	N	0	N	00	N
25	20230727	091221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13480	240	2	1.81	1627194400	121099	4.33	13240	13650	13150	17210	9270	13240	13437.78	2.43	-3606	-35621	15926	14582	13756	12412	11586	14170	12000	43	3970	500	7940	10	1	8571715	1155	-25.01	3.23	12	1.41	-539.00	4176.00	15800	20230724	-14.68	5650	20230103	138.58	15800	-14.68	20230724	5650	138.58	20230103	15800	-14.68	20230724	5650	138.58	20230103	5.79	N	412350	500	42 억		208639	N	N	0	N	00	N
26	20230726	161220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	-770	5	-5.50	39466640130	2782063	130.80	14490	15100	12930	18210	9810	14010	14187.00	2.48	0	-32212	16196	15102	14456	13362	12716	14780	13040	43	4200	500	8400	10	1	8571715	1135	-24.56	3.17	12	32.46	-539.00	4176.00	15800	20230724	-16.20	5650	20230103	134.34	15800	-16.20	20230724	5650	134.34	20230103	15800	-16.20	20230724	5650	134.34	20230103	5.86	N	412350	500	42 억		212245	N	N	0	N	00	N
27	20230726	151225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	-920	5	-6.57	38476940830	2707473	127.30	14490	15100	12930	18210	9810	14010	14211.67	2.48	0	-53800	16196	15102	14456	13362	12716	14780	13040	43	4200	500	8400	10	1	8571715	1122	-24.29	3.13	12	31.59	-539.00	4176.00	15800	20230724	-17.15	5650	20230103	131.68	15800	-17.15	20230724	5650	131.68	20230103	15800	-17.15	20230724	5650	131.68	20230103	5.86	N	412350	500	42 억		212245	N	N	0	N	00	N
28	20230726	141216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-610	5	-4.35	34630328310	2417234	113.65	14490	15100	13350	18210	9810	14010	14326.92	2.48	0	-101918	16196	15102	14456	13362	12716	14780	13040	43	4200	500	8400	10	1	8571715	1149	-24.86	3.21	12	28.20	-539.00	4176.00	15800	20230724	-15.19	5650	20230103	137.17	15800	-15.19	20230724	5650	137.17	20230103	15800	-15.19	20230724	5650	137.17	20230103	5.86	N	412350	500	42 억		212245	N	N	0	N	00	N
29	20230726	131211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	-250	5	-1.78	27739956290	1925965	90.55	14490	15100	13600	18210	9810	14010	14403.92	2.48	0	-130142	16196	15102	14456	13362	12716	14780	13040	43	4200	500	8400	10	1	8571715	1179	-25.53	3.30	12	22.47	-539.00	4176.00	15800	20230724	-12.91	5650	20230103	143.54	15800	-12.91	20230724	5650	143.54	20230103	15800	-12.91	20230724	5650	143.54	20230103	5.86	N	412350	500	42 억		212245	N	N	0	N	00	N
30	20230726	121217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13910	-100	5	-0.71	24689978120	1705033	80.16	14490	15100	13810	18210	9810	14010	14481.69	2.48	0	-108007	16196	15102	14456	13362	12716	14780	13040	43	4200	500	8400	10	1	8571715	1192	-25.81	3.33	12	19.89	-539.00	4176.00	15800	20230724	-11.96	5650	20230103	146.19	15800	-11.96	20230724	5650	146.19	20230103	15800	-11.96	20230724	5650	146.19	20230103	5.86	N	412350	500	42 억		212245	N	N	0	N	00	N
31	20230726	111211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	-60	5	-0.43	23182172020	1597623	75.11	14490	15100	13810	18210	9810	14010	14511.60	2.48	0	-90617	16196	15102	14456	13362	12716	14780	13040	43	4200	500	8400	10	1	8571715	1196	-25.88	3.34	12	18.64	-539.00	4176.00	15800	20230724	-11.71	5650	20230103	146.90	15800	-11.71	20230724	5650	146.90	20230103	15800	-11.71	20230724	5650	146.90	20230103	5.86	N	412350	500	42 억		212245	N	N	0	N	00	N
32	20230726	101219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	230	2	1.64	18903745450	1291798	60.74	14490	15100	14150	18210	9810	14010	14635.50	2.48	0	-78998	16196	15102	14456	13362	12716	14780	13040	43	4200	500	8400	10	1	8571715	1221	-26.42	3.41	12	15.07	-539.00	4176.00	15800	20230724	-9.87	5650	20230103	152.04	15800	-9.87	20230724	5650	152.04	20230103	15800	-9.87	20230724	5650	152.04	20230103	5.86	N	412350	500	42 억		212245	N	N	0	N	00	N
33	20230726	091215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14750	740	2	5.28	9032010040	614490	28.89	14490	15100	14320	18210	9810	14010	14702.64	2.48	0	-49096	16196	15102	14456	13362	12716	14780	13040	43	4200	500	8400	10	1	8571715	1264	-27.37	3.53	12	7.17	-539.00	4176.00	15800	20230724	-6.65	5650	20230103	161.06	15800	-6.65	20230724	5650	161.06	20230103	15800	-6.65	20230724	5650	161.06	20230103	5.86	N	412350	500	42 억		212245	N	N	0	N	00	N
34	20230725	161211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14010	-780	5	-5.27	31107564430	2111718	27.78	14840	15550	13810	19220	10360	14790	14731.75	2.11	0	37269	17470	16130	14460	13120	11450	16800	13790	43	4430	500	8870	10	1	8571715	1201	-25.99	3.35	12	24.64	-539.00	4176.00	15800	20230724	-11.33	5650	20230103	147.96	15800	-11.33	20230724	5650	147.96	20230103	15800	-11.33	20230724	5650	147.96	20230103	5.33	N	412350	500	42 억		180660	N	N	0	N	00	N
35	20230725	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	-950	5	-6.42	30450631140	2064674	27.16	14840	15550	13810	19220	10360	14790	14748.34	2.11	0	39771	17470	16130	14460	13120	11450	16800	13790	43	4430	500	8870	10	1	8571715	1186	-25.68	3.31	12	24.09	-539.00	4176.00	15800	20230724	-12.41	5650	20230103	144.96	15800	-12.41	20230724	5650	144.96	20230103	15800	-12.41	20230724	5650	144.96	20230103	5.33	N	412350	500	42 억		180660	N	N	0	N	00	N
36	20230725	141155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	-630	5	-4.26	27545304240	1856834	24.42	14840	15550	14100	19220	10360	14790	14834.63	2.11	0	12958	17470	16130	14460	13120	11450	16800	13790	43	4430	500	8870	10	1	8571715	1214	-26.27	3.39	12	21.66	-539.00	4176.00	15800	20230724	-10.38	5650	20230103	150.62	15800	-10.38	20230724	5650	150.62	20230103	15800	-10.38	20230724	5650	150.62	20230103	5.33	N	412350	500	42 억		180660	N	N	0	N	00	N
37	20230725	131207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14210	-580	5	-3.92	25029467290	1679968	22.10	14840	15550	14210	19220	10360	14790	14898.97	2.11	0	-29822	17470	16130	14460	13120	11450	16800	13790	43	4430	500	8870	10	1	8571715	1218	-26.36	3.40	12	19.60	-539.00	4176.00	15800	20230724	-10.06	5650	20230103	151.50	15800	-10.06	20230724	5650	151.50	20230103	15800	-10.06	20230724	5650	151.50	20230103	5.33	N	412350	500	42 억		180660	N	N	0	N	00	N
38	20230725	121206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14470	-320	5	-2.16	22849084050	1528130	20.10	14840	15550	14430	19220	10360	14790	14952.63	2.11	0	-43993	17470	16130	14460	13120	11450	16800	13790	43	4430	500	8870	10	1	8571715	1240	-26.85	3.47	12	17.83	-539.00	4176.00	15800	20230724	-8.42	5650	20230103	156.11	15800	-8.42	20230724	5650	156.11	20230103	15800	-8.42	20230724	5650	156.11	20230103	5.33	N	412350	500	42 억		180660	N	N	0	N	00	N
39	20230725	111204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14700	-90	5	-0.61	20713901390	1381432	18.17	14840	15550	14530	19220	10360	14790	14994.96	2.11	0	-58928	17470	16130	14460	13120	11450	16800	13790	43	4430	500	8870	10	1	8571715	1260	-27.27	3.52	12	16.12	-539.00	4176.00	15800	20230724	-6.96	5650	20230103	160.18	15800	-6.96	20230724	5650	160.18	20230103	15800	-6.96	20230724	5650	160.18	20230103	5.33	N	412350	500	42 억		180660	N	N	0	N	00	N
40	20230725	101204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	150	2	1.01	16800619290	1118171	14.71	14840	15550	14530	19220	10360	14790	15025.72	2.11	0	-86337	17470	16130	14460	13120	11450	16800	13790	43	4430	500	8870	10	1	8571715	1281	-27.72	3.58	12	13.04	-539.00	4176.00	15800	20230724	-5.44	5650	20230103	164.42	15800	-5.44	20230724	5650	164.42	20230103	15800	-5.44	20230724	5650	164.42	20230103	5.33	N	412350	500	42 억		180660	N	N	0	N	00	N
41	20230725	091201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15020	230	2	1.56	3201894550	217233	2.86	14840	15020	14530	19220	10360	14790	14738.75	2.11	0	4821	17470	16130	14460	13120	11450	16800	13790	43	4430	500	8870	10	1	8571715	1287	-27.87	3.60	12	2.53	-539.00	4176.00	15800	20230724	-4.94	5650	20230103	165.84	15800	-4.94	20230724	5650	165.84	20230103	15800	-4.94	20230724	5650	165.84	20230103	5.33	N	412350	500	42 억		180660	N	N	0	N	00	N
42	20230724	161202	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14790	1480	2	11.12	112663851600	7576036	144.20	13310	15800	12790	17300	9320	13310	14871.29	1.90	0	11307	14836	14072	13396	12632	11956	14455	13015	43	3990	500	7980	10	1	8571715	1268	-27.44	3.54	12	88.38	-539.00	4176.00	15800	20230724	-6.39	5650	20230103	161.77	15800	-6.39	20230724	5650	161.77	20230103	15800	-6.39	20230724	5650	161.77	20230103	6.14	N	412350	500	42 억		162493	N	N	0	N	00	N
43	20230724	151158	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14750	1440	2	10.82	111069602880	7468122	142.14	13310	15800	12790	17300	9320	13310	14872.63	1.90	0	11165	14836	14072	13396	12632	11956	14455	13015	43	3990	500	7980	10	1	8571715	1264	-27.37	3.53	12	87.13	-539.00	4176.00	15800	20230724	-6.65	5650	20230103	161.06	15800	-6.65	20230724	5650	161.06	20230103	15800	-6.65	20230724	5650	161.06	20230103	6.14	N	412350	500	42 억		162493	N	N	0	N	00	N
44	20230724	141157	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14370	1060	2	7.96	105567176930	7092851	135.00	13310	15800	12790	17300	9320	13310	14883.74	1.90	0	3676	14836	14072	13396	12632	11956	14455	13015	43	3990	500	7980	10	1	8571715	1232	-26.66	3.44	12	82.75	-539.00	4176.00	15800	20230724	-9.05	5650	20230103	154.34	15800	-9.05	20230724	5650	154.34	20230103	15800	-9.05	20230724	5650	154.34	20230103	6.14	N	412350	500	42 억		162493	N	N	0	N	00	N
45	20230724	131157	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14720	1410	2	10.59	99045772910	6639788	126.38	13310	15800	12790	17300	9320	13310	14917.16	1.90	0	-7672	14836	14072	13396	12632	11956	14455	13015	43	3990	500	7980	10	1	8571715	1262	-27.31	3.52	12	77.46	-539.00	4176.00	15800	20230724	-6.84	5650	20230103	160.53	15800	-6.84	20230724	5650	160.53	20230103	15800	-6.84	20230724	5650	160.53	20230103	6.14	N	412350	500	42 억		162493	N	N	0	N	00	N
46	20230724	121159	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14700	1390	2	10.44	92844241000	6220997	118.41	13310	15800	12790	17300	9320	13310	14924.50	1.90	0	44892	14836	14072	13396	12632	11956	14455	13015	43	3990	500	7980	10	1	8571715	1260	-27.27	3.52	12	72.58	-539.00	4176.00	15800	20230724	-6.96	5650	20230103	160.18	15800	-6.96	20230724	5650	160.18	20230103	15800	-6.96	20230724	5650	160.18	20230103	6.14	N	412350	500	42 억		162493	N	N	0	N	00	N
47	20230724	111203	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14930	1620	2	12.17	87250070930	5841940	111.19	13310	15800	12790	17300	9320	13310	14935.30	1.90	0	-12465	14836	14072	13396	12632	11956	14455	13015	43	3990	500	7980	10	1	8571715	1280	-27.70	3.58	12	68.15	-539.00	4176.00	15800	20230724	-5.51	5650	20230103	164.25	15800	-5.51	20230724	5650	164.25	20230103	15800	-5.51	20230724	5650	164.25	20230103	6.14	N	412350	500	42 억		162493	N	N	0	N	00	N
48	20230724	101151	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15280	1970	2	14.80	71633136740	4808162	91.51	13310	15800	12790	17300	9320	13310	14898.45	1.90	0	-46215	14836	14072	13396	12632	11956	14455	13015	43	3990	500	7980	10	1	8571715	1310	-28.35	3.66	12	56.09	-539.00	4176.00	15800	20230724	-3.29	5650	20230103	170.44	15800	-3.29	20230724	5650	170.44	20230103	15800	-3.29	20230724	5650	170.44	20230103	6.14	N	412350	500	42 억		162493	N	N	0	N	00	N
49	20230724	091200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	-190	5	-1.43	1923197850	147283	2.80	13310	13350	12790	17300	9320	13310	13056.75	1.90	0	12897	14836	14072	13396	12632	11956	14455	13015	43	3990	500	7980	10	1	8571715	1125	-24.34	3.14	12	1.72	-539.00	4176.00	15200	20220816	-13.68	5650	20230103	132.21	14790	-11.29	20230623	5650	132.21	20230103	15200	-13.68	20220816	5650	132.21	20230103	6.14	N	412350	500	42 억		162493	N	N	0	N	00	N
50	20230721	161147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	210	2	1.60	71116850820	5231863	103.19	12750	14160	12720	17030	9170	13100	13593.43	1.65	0	21775	14926	14012	12406	11492	9886	14470	11950	43	3930	500	7860	10	1	8571715	1141	-24.69	3.19	12	61.04	-539.00	4176.00	15200	20220816	-12.43	5650	20230103	135.58	14790	-10.01	20230623	5650	135.58	20230103	15200	-12.43	20220816	5650	135.58	20230103	5.93	N	412350	500	42 억		141609	N	N	0	N	00	N
51	20230721	151149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	140	2	1.07	69981992680	5146552	101.50	12750	14160	12720	17030	9170	13100	13598.18	1.65	0	11934	14926	14012	12406	11492	9886	14470	11950	43	3930	500	7860	10	1	8571715	1135	-24.56	3.17	12	60.04	-539.00	4176.00	15200	20220816	-12.89	5650	20230103	134.34	14790	-10.48	20230623	5650	134.34	20230103	15200	-12.89	20220816	5650	134.34	20230103	5.93	N	412350	500	42 억		141609	N	N	0	N	00	N
52	20230721	141144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13480	380	2	2.90	67679563270	4973314	98.09	12750	14160	12720	17030	9170	13100	13608.90	1.65	0	-8305	14926	14012	12406	11492	9886	14470	11950	43	3930	500	7860	10	1	8571715	1155	-25.01	3.23	12	58.02	-539.00	4176.00	15200	20220816	-11.32	5650	20230103	138.58	14790	-8.86	20230623	5650	138.58	20230103	15200	-11.32	20220816	5650	138.58	20230103	5.93	N	412350	500	42 억		141609	N	N	0	N	00	N
53	20230721	131148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	250	2	1.91	65312775670	4795985	94.59	12750	14160	12720	17030	9170	13100	13618.59	1.65	0	-40418	14926	14012	12406	11492	9886	14470	11950	43	3930	500	7860	10	1	8571715	1144	-24.77	3.20	12	55.95	-539.00	4176.00	15200	20220816	-12.17	5650	20230103	136.28	14790	-9.74	20230623	5650	136.28	20230103	15200	-12.17	20220816	5650	136.28	20230103	5.93	N	412350	500	42 억		141609	N	N	0	N	00	N
54	20230721	121203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13090	-10	5	-0.08	62535628170	4586269	90.45	12750	14160	12720	17030	9170	13100	13635.81	1.65	0	-38669	14926	14012	12406	11492	9886	14470	11950	43	3930	500	7860	10	1	8571715	1122	-24.29	3.13	12	53.50	-539.00	4176.00	15200	20220816	-13.88	5650	20230103	131.68	14790	-11.49	20230623	5650	131.68	20230103	15200	-13.88	20220816	5650	131.68	20230103	5.93	N	412350	500	42 억		141609	N	N	0	N	00	N
55	20230721	111200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	20	2	0.15	60123442520	4403195	86.84	12750	14160	12720	17030	9170	13100	13654.94	1.65	0	-41201	14926	14012	12406	11492	9886	14470	11950	43	3930	500	7860	10	1	8571715	1125	-24.34	3.14	12	51.37	-539.00	4176.00	15200	20220816	-13.68	5650	20230103	132.21	14790	-11.29	20230623	5650	132.21	20230103	15200	-13.68	20220816	5650	132.21	20230103	5.93	N	412350	500	42 억		141609	N	N	0	N	00	N
56	20230721	101159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	530	2	4.05	50745112380	3687940	72.74	12750	14160	12740	17030	9170	13100	13760.37	1.65	0	-73300	14926	14012	12406	11492	9886	14470	11950	43	3930	500	7860	10	1	8571715	1168	-25.29	3.26	12	43.02	-539.00	4176.00	15200	20220816	-10.33	5650	20230103	141.24	14790	-7.84	20230623	5650	141.24	20230103	15200	-10.33	20220816	5650	141.24	20230103	5.93	N	412350	500	42 억		141609	N	N	0	N	00	N
57	20230721	091155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	430	2	3.28	14222615500	1058386	20.87	12750	13950	12740	17030	9170	13100	13439.13	1.65	0	5341	14926	14012	12406	11492	9886	14470	11950	43	3930	500	7860	10	1	8571715	1160	-25.10	3.24	12	12.35	-539.00	4176.00	15200	20220816	-10.99	5650	20230103	139.47	14790	-8.52	20230623	5650	139.47	20230103	15200	-10.99	20220816	5650	139.47	20230103	5.93	N	412350	500	42 억		141609	N	N	0	N	00	N
58	20230720	161142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	2110	2	19.20	63143259630	5005845	1002.96	10940	13320	10800	14280	7700	10990	12611.33	0.54	0	110843	11730	11360	11080	10710	10430	11220	10570	43	3290	500	6590	10	1	8571715	1123	-24.30	3.14	12	58.40	-539.00	4176.00	15200	20220816	-13.82	5650	20230103	131.86	14790	-11.43	20230623	5650	131.86	20230103	15200	-13.82	20220816	5650	131.86	20230103	5.31	N	412350	500	42 억		46107	N	N	0	N	00	N
59	20230720	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	1950	2	17.74	60009737860	4765351	954.77	10940	13320	10800	14280	7700	10990	12593.01	0.54	0	86688	11730	11360	11080	10710	10430	11220	10570	43	3290	500	6590	10	1	8571715	1109	-24.01	3.10	12	55.59	-539.00	4176.00	15200	20220816	-14.87	5650	20230103	129.03	14790	-12.51	20230623	5650	129.03	20230103	15200	-14.87	20220816	5650	129.03	20230103	5.31	N	412350	500	42 억		46107	N	N	0	N	00	N
60	20230720	141140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	1750	2	15.92	31541933300	2564962	513.91	10940	12970	10800	14280	7700	10990	12297.35	0.54	0	78091	11730	11360	11080	10710	10430	11220	10570	43	3290	500	6590	10	1	8571715	1092	-23.64	3.05	12	29.92	-539.00	4176.00	15200	20220816	-16.18	5650	20230103	125.49	14790	-13.86	20230623	5650	125.49	20230103	15200	-16.18	20220816	5650	125.49	20230103	5.31	N	412350	500	42 억		46107	N	N	0	N	00	N
61	20230720	131143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11390	400	2	3.64	3123127840	279755	56.05	10940	11400	10800	14280	7700	10990	11163.95	0.54	0	39405	11730	11360	11080	10710	10430	11220	10570	43	3290	500	6590	10	1	8571715	976	-21.13	2.73	12	3.26	-539.00	4176.00	15200	20220816	-25.07	5650	20230103	101.59	14790	-22.99	20230623	5650	101.59	20230103	15200	-25.07	20220816	5650	101.59	20230103	5.31	N	412350	500	42 억		46107	N	N	0	N	00	N
62	20230720	121152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11230	240	2	2.18	2374363340	213415	42.76	10940	11340	10800	14280	7700	10990	11125.72	0.54	0	8586	11730	11360	11080	10710	10430	11220	10570	43	3290	500	6590	10	1	8571715	963	-20.83	2.69	12	2.49	-539.00	4176.00	15200	20220816	-26.12	5650	20230103	98.76	14790	-24.07	20230623	5650	98.76	20230103	15200	-26.12	20220816	5650	98.76	20230103	5.31	N	412350	500	42 억		46107	N	N	0	N	00	N
63	20230720	111148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	180	2	1.64	1859338720	167626	33.59	10940	11280	10800	14280	7700	10990	11092.33	0.54	0	863	11730	11360	11080	10710	10430	11220	10570	43	3290	500	6590	10	1	8571715	957	-20.72	2.67	12	1.96	-539.00	4176.00	15200	20220816	-26.51	5650	20230103	97.70	14790	-24.48	20230623	5650	97.70	20230103	15200	-26.51	20220816	5650	97.70	20230103	5.31	N	412350	500	42 억		46107	N	N	0	N	00	N
64	20230720	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	100	2	0.91	1389651450	125350	25.11	10940	11280	10800	14280	7700	10990	11086.35	0.54	0	1017	11730	11360	11080	10710	10430	11220	10570	43	3290	500	6590	10	1	8571715	951	-20.58	2.66	12	1.46	-539.00	4176.00	15200	20220816	-27.04	5650	20230103	96.28	14790	-25.02	20230623	5650	96.28	20230103	15200	-27.04	20220816	5650	96.28	20230103	5.31	N	412350	500	42 억		46107	N	N	0	N	00	N
65	20230720	091138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11200	210	2	1.91	577518210	52299	10.48	10940	11280	10800	14280	7700	10990	11042.87	0.54	0	152	11730	11360	11080	10710	10430	11220	10570	43	3290	500	6590	10	1	8571715	960	-20.78	2.68	12	0.61	-539.00	4176.00	15200	20220816	-26.32	5650	20230103	98.23	14790	-24.27	20230623	5650	98.23	20230103	15200	-26.32	20220816	5650	98.23	20230103	5.31	N	412350	500	42 억		46107	N	N	0	N	00	N
66	20230719	161158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10990	-20	5	-0.18	5481461700	493477	57.87	11020	11450	10800	14310	7710	11010	11108.12	0.32	0	19699	12310	11660	11290	10640	10270	11475	10455	43	3300	500	6600	10	1	8571715	942	-20.39	2.63	12	5.76	-539.00	4176.00	15200	20220816	-27.70	5650	20230103	94.51	14790	-25.69	20230623	5650	94.51	20230103	15200	-27.70	20220816	5650	94.51	20230103	5.19	N	412350	500	42 억		27408	N	N	0	N	00	N
67	20230719	151158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10990	-20	5	-0.18	5221417050	469896	55.11	11020	11450	10800	14310	7710	11010	11111.86	0.32	0	25447	12310	11660	11290	10640	10270	11475	10455	43	3300	500	6600	10	1	8571715	942	-20.39	2.63	12	5.48	-539.00	4176.00	15200	20220816	-27.70	5650	20230103	94.51	14790	-25.69	20230623	5650	94.51	20230103	15200	-27.70	20220816	5650	94.51	20230103	5.19	N	412350	500	42 억		27408	N	N	0	N	00	N
68	20230719	141202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10910	-100	5	-0.91	4902019770	440605	51.67	11020	11450	10800	14310	7710	11010	11125.66	0.32	0	30250	12310	11660	11290	10640	10270	11475	10455	43	3300	500	6600	10	1	8571715	935	-20.24	2.61	12	5.14	-539.00	4176.00	15200	20220816	-28.22	5650	20230103	93.10	14790	-26.23	20230623	5650	93.10	20230103	15200	-28.22	20220816	5650	93.10	20230103	5.19	N	412350	500	42 억		27408	N	N	0	N	00	N
69	20230719	131146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-130	5	-1.18	4339581730	388724	45.59	11020	11450	10800	14310	7710	11010	11163.66	0.32	0	9275	12310	11660	11290	10640	10270	11475	10455	43	3300	500	6600	10	1	8571715	933	-20.19	2.61	12	4.53	-539.00	4176.00	15200	20220816	-28.42	5650	20230103	92.57	14790	-26.44	20230623	5650	92.57	20230103	15200	-28.42	20220816	5650	92.57	20230103	5.19	N	412350	500	42 억		27408	N	N	0	N	00	N
70	20230719	121205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10990	-20	5	-0.18	4032208980	360741	42.31	11020	11450	10800	14310	7710	11010	11177.58	0.32	0	12309	12310	11660	11290	10640	10270	11475	10455	43	3300	500	6600	10	1	8571715	942	-20.39	2.63	12	4.21	-539.00	4176.00	15200	20220816	-27.70	5650	20230103	94.51	14790	-25.69	20230623	5650	94.51	20230103	15200	-27.70	20220816	5650	94.51	20230103	5.19	N	412350	500	42 억		27408	N	N	0	N	00	N
71	20230719	111202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11000	-10	5	-0.09	3615905230	322563	37.83	11020	11450	10920	14310	7710	11010	11209.93	0.32	0	9401	12310	11660	11290	10640	10270	11475	10455	43	3300	500	6600	10	1	8571715	943	-20.41	2.63	12	3.76	-539.00	4176.00	15200	20220816	-27.63	5650	20230103	94.69	14790	-25.63	20230623	5650	94.69	20230103	15200	-27.63	20220816	5650	94.69	20230103	5.19	N	412350	500	42 억		27408	N	N	0	N	00	N
72	20230719	101151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11200	190	2	1.73	2781087290	247228	28.99	11020	11450	11020	14310	7710	11010	11249.09	0.32	0	3817	12310	11660	11290	10640	10270	11475	10455	43	3300	500	6600	10	1	8571715	960	-20.78	2.68	12	2.88	-539.00	4176.00	15200	20220816	-26.32	5650	20230103	98.23	14790	-24.27	20230623	5650	98.23	20230103	15200	-26.32	20220816	5650	98.23	20230103	5.19	N	412350	500	42 억		27408	N	N	0	N	00	N
73	20230719	091151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11210	200	2	1.82	678099390	60872	7.14	11020	11300	11020	14310	7710	11010	11139.78	0.32	0	-591	12310	11660	11290	10640	10270	11475	10455	43	3300	500	6600	10	1	8571715	961	-20.80	2.68	12	0.71	-539.00	4176.00	15200	20220816	-26.25	5650	20230103	98.41	14790	-24.21	20230623	5650	98.41	20230103	15200	-26.25	20220816	5650	98.41	20230103	5.19	N	412350	500	42 억		27408	N	N	0	N	00	N
74	20230718	161150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11010	-850	5	-7.17	9423669670	842670	131.28	11940	11940	10920	15410	8310	11860	11181.89	0.76	0	-37687	12866	12362	11936	11432	11006	12150	11220	43	3550	500	7110	10	1	8571715	944	-20.43	2.64	12	9.83	-539.00	4176.00	15200	20220816	-27.57	5650	20230103	94.87	14790	-25.56	20230623	5650	94.87	20230103	15200	-27.57	20220816	5650	94.87	20230103	5.17	N	412350	500	42 억		65149	N	N	0	N	00	N
75	20230718	151149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10950	-910	5	-7.67	9130321650	816005	127.12	11940	11940	10920	15410	8310	11860	11187.33	0.76	0	-37661	12866	12362	11936	11432	11006	12150	11220	43	3550	500	7110	10	1	8571715	939	-20.32	2.62	12	9.52	-539.00	4176.00	15200	20220816	-27.96	5650	20230103	93.81	14790	-25.96	20230623	5650	93.81	20230103	15200	-27.96	20220816	5650	93.81	20230103	5.17	N	412350	500	42 억		65149	N	N	0	N	00	N
76	20230718	141145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11030	-830	5	-7.00	7725882860	688042	107.19	11940	11940	11020	15410	8310	11860	11226.88	0.76	0	-43955	12866	12362	11936	11432	11006	12150	11220	43	3550	500	7110	10	1	8571715	945	-20.46	2.64	12	8.03	-539.00	4176.00	15200	20220816	-27.43	5650	20230103	95.22	14790	-25.42	20230623	5650	95.22	20230103	15200	-27.43	20220816	5650	95.22	20230103	5.17	N	412350	500	42 억		65149	N	N	0	N	00	N
77	20230718	131144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	-760	5	-6.41	7064138020	628187	97.86	11940	11940	11030	15410	8310	11860	11243.23	0.76	0	-42413	12866	12362	11936	11432	11006	12150	11220	43	3550	500	7110	10	1	8571715	951	-20.59	2.66	12	7.33	-539.00	4176.00	15200	20220816	-26.97	5650	20230103	96.46	14790	-24.95	20230623	5650	96.46	20230103	15200	-26.97	20220816	5650	96.46	20230103	5.17	N	412350	500	42 억		65149	N	N	0	N	00	N
78	20230718	121156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11070	-790	5	-6.66	6308645600	560004	87.24	11940	11940	11050	15410	8310	11860	11263.14	0.76	0	-36873	12866	12362	11936	11432	11006	12150	11220	43	3550	500	7110	10	1	8571715	949	-20.54	2.65	12	6.53	-539.00	4176.00	15200	20220816	-27.17	5650	20230103	95.93	14790	-25.15	20230623	5650	95.93	20230103	15200	-27.17	20220816	5650	95.93	20230103	5.17	N	412350	500	42 억		65149	N	N	0	N	00	N
79	20230718	111154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	-750	5	-6.32	5459414750	483415	75.31	11940	11940	11070	15410	8310	11860	11290.98	0.76	0	-32453	12866	12362	11936	11432	11006	12150	11220	43	3550	500	7110	10	1	8571715	952	-20.61	2.66	12	5.64	-539.00	4176.00	15200	20220816	-26.91	5650	20230103	96.64	14790	-24.88	20230623	5650	96.64	20230103	15200	-26.91	20220816	5650	96.64	20230103	5.17	N	412350	500	42 억		65149	N	N	0	N	00	N
80	20230718	101147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	-590	5	-4.97	3941548630	347454	54.13	11940	11940	11130	15410	8310	11860	11340.97	0.76	0	-33220	12866	12362	11936	11432	11006	12150	11220	43	3550	500	7110	10	1	8571715	966	-20.91	2.70	12	4.05	-539.00	4176.00	15200	20220816	-25.86	5650	20230103	99.47	14790	-23.80	20230623	5650	99.47	20230103	15200	-25.86	20220816	5650	99.47	20230103	5.17	N	412350	500	42 억		65149	N	N	0	N	00	N
81	20230718	091141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	-420	5	-3.54	1147424130	99511	15.50	11940	11940	11350	15410	8310	11860	11523.58	0.76	0	-14537	12866	12362	11936	11432	11006	12150	11220	43	3550	500	7110	10	1	8571715	981	-21.22	2.74	12	1.16	-539.00	4176.00	15200	20220816	-24.74	5650	20230103	102.48	14790	-22.65	20230623	5650	102.48	20230103	15200	-24.74	20220816	5650	102.48	20230103	5.17	N	412350	500	42 억		65149	N	N	0	N	00	N
82	20230717	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11860	-340	5	-2.79	7553466070	637455	19.04	12440	12440	11510	15860	8540	12200	11849.32	1.15	0	-35268	13820	13010	12540	11730	11260	13415	12135	42	3660	500	7320	10	1	8448759	1002	-22.00	2.84	12	7.54	-539.00	4176.00	15200	20220816	-21.97	5650	20230103	109.91	14790	-19.81	20230623	5650	109.91	20230103	15200	-21.97	20220816	5650	109.91	20230103	5.11	N	412350	500	42 억		97276	N	N	0	N	00	N
83	20230717	151139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	-300	5	-2.46	7240335460	611085	18.25	12440	12440	11510	15860	8540	12200	11848.33	1.15	0	-40047	13820	13010	12540	11730	11260	13415	12135	42	3660	500	7320	10	1	8448759	1005	-22.08	2.85	12	7.23	-539.00	4176.00	15200	20220816	-21.71	5650	20230103	110.62	14790	-19.54	20230623	5650	110.62	20230103	15200	-21.71	20220816	5650	110.62	20230103	5.11	N	412350	500	42 억		97276	N	N	0	N	00	N
84	20230717	141143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11790	-410	5	-3.36	6629310450	559729	16.72	12440	12440	11510	15860	8540	12200	11843.79	1.15	0	-37980	13820	13010	12540	11730	11260	13415	12135	42	3660	500	7320	10	1	8448759	996	-21.87	2.82	12	6.62	-539.00	4176.00	15200	20220816	-22.43	5650	20230103	108.67	14790	-20.28	20230623	5650	108.67	20230103	15200	-22.43	20220816	5650	108.67	20230103	5.11	N	412350	500	42 억		97276	N	N	0	N	00	N
85	20230717	131132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11750	-450	5	-3.69	6213919280	524631	15.67	12440	12440	11510	15860	8540	12200	11844.36	1.15	0	-39264	13820	13010	12540	11730	11260	13415	12135	42	3660	500	7320	10	1	8448759	993	-21.80	2.81	12	6.21	-539.00	4176.00	15200	20220816	-22.70	5650	20230103	107.96	14790	-20.55	20230623	5650	107.96	20230103	15200	-22.70	20220816	5650	107.96	20230103	5.11	N	412350	500	42 억		97276	N	N	0	N	00	N
86	20230717	121143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11950	-250	5	-2.05	5787467630	488724	14.60	12440	12440	11510	15860	8540	12200	11842.00	1.15	0	-22752	13820	13010	12540	11730	11260	13415	12135	42	3660	500	7320	10	1	8448759	1010	-22.17	2.86	12	5.78	-539.00	4176.00	15200	20220816	-21.38	5650	20230103	111.50	14790	-19.20	20230623	5650	111.50	20230103	15200	-21.38	20220816	5650	111.50	20230103	5.11	N	412350	500	42 억		97276	N	N	0	N	00	N
87	20230717	111134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	-300	5	-2.46	5203794450	440048	13.14	12440	12440	11510	15860	8540	12200	11825.52	1.15	0	-28128	13820	13010	12540	11730	11260	13415	12135	42	3660	500	7320	10	1	8448759	1005	-22.08	2.85	12	5.21	-539.00	4176.00	15200	20220816	-21.71	5650	20230103	110.62	14790	-19.54	20230623	5650	110.62	20230103	15200	-21.71	20220816	5650	110.62	20230103	5.11	N	412350	500	42 억		97276	N	N	0	N	00	N
88	20230717	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11670	-530	5	-4.34	4133116090	349940	10.45	12440	12440	11510	15860	8540	12200	11810.93	1.15	0	-26112	13820	13010	12540	11730	11260	13415	12135	42	3660	500	7320	10	1	8448759	986	-21.65	2.79	12	4.14	-539.00	4176.00	15200	20220816	-23.22	5650	20230103	106.55	14790	-21.10	20230623	5650	106.55	20230103	15200	-23.22	20220816	5650	106.55	20230103	5.11	N	412350	500	42 억		97276	N	N	0	N	00	N
89	20230717	091134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11800	-400	5	-3.28	2068219980	174949	5.23	12440	12440	11510	15860	8540	12200	11821.85	1.15	0	-14530	13820	13010	12540	11730	11260	13415	12135	42	3660	500	7320	10	1	8448759	997	-21.89	2.83	12	2.07	-539.00	4176.00	15200	20220816	-22.37	5650	20230103	108.85	14790	-20.22	20230623	5650	108.85	20230103	15200	-22.37	20220816	5650	108.85	20230103	5.11	N	412350	500	42 억		97276	N	N	0	N	00	N
90	20230714	161133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12200	260	2	2.18	42132975100	3319876	179.34	12150	13350	12070	15520	8360	11940	12691.42	1.67	0	-43172	13066	12502	11776	11212	10486	12785	11495	42	3580	500	7160	10	1	8448759	1031	-22.63	2.92	12	39.29	-539.00	4176.00	15200	20220816	-19.74	5650	20230103	115.93	14790	-17.51	20230623	5650	115.93	20230103	15200	-19.74	20220816	5650	115.93	20230103	5.11	N	412350	500	42 억		140830	N	N	0	N	00	N
91	20230714	151135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12120	180	2	1.51	41581475850	3274444	176.88	12150	13350	12070	15520	8360	11940	12699.03	1.67	0	-52454	13066	12502	11776	11212	10486	12785	11495	42	3580	500	7160	10	1	8448759	1024	-22.49	2.90	12	38.76	-539.00	4176.00	15200	20220816	-20.26	5650	20230103	114.51	14790	-18.05	20230623	5650	114.51	20230103	15200	-20.26	20220816	5650	114.51	20230103	5.11	N	412350	500	42 억		140830	N	N	0	N	00	N
92	20230714	141144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	360	2	3.02	39764510550	3125397	168.83	12150	13350	12110	15520	8360	11940	12723.29	1.67	0	-55334	13066	12502	11776	11212	10486	12785	11495	42	3580	500	7160	10	1	8448759	1039	-22.82	2.95	12	36.99	-539.00	4176.00	15200	20220816	-19.08	5650	20230103	117.70	14790	-16.84	20230623	5650	117.70	20230103	15200	-19.08	20220816	5650	117.70	20230103	5.11	N	412350	500	42 억		140830	N	N	0	N	00	N
93	20230714	131128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	510	2	4.27	37726236220	2961146	159.96	12150	13350	12110	15520	8360	11940	12740.70	1.67	0	-48784	13066	12502	11776	11212	10486	12785	11495	42	3580	500	7160	10	1	8448759	1052	-23.10	2.98	12	35.05	-539.00	4176.00	15200	20220816	-18.09	5650	20230103	120.35	14790	-15.82	20230623	5650	120.35	20230103	15200	-18.09	20220816	5650	120.35	20230103	5.11	N	412350	500	42 억		140830	N	N	0	N	00	N
94	20230714	121127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	860	2	7.20	34767470350	2726931	147.31	12150	13350	12110	15520	8360	11940	12749.98	1.67	0	-30236	13066	12502	11776	11212	10486	12785	11495	42	3580	500	7160	10	1	8448759	1081	-23.75	3.07	12	32.28	-539.00	4176.00	15200	20220816	-15.79	5650	20230103	126.55	14790	-13.46	20230623	5650	126.55	20230103	15200	-15.79	20220816	5650	126.55	20230103	5.11	N	412350	500	42 억		140830	N	N	0	N	00	N
95	20230714	111141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	970	2	8.12	31592496470	2480953	134.02	12150	13350	12110	15520	8360	11940	12734.35	1.67	0	-32322	13066	12502	11776	11212	10486	12785	11495	42	3580	500	7160	10	1	8448759	1091	-23.95	3.09	12	29.36	-539.00	4176.00	15200	20220816	-15.07	5650	20230103	128.50	14790	-12.71	20230623	5650	128.50	20230103	15200	-15.07	20220816	5650	128.50	20230103	5.11	N	412350	500	42 억		140830	N	N	0	N	00	N
96	20230714	101141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	760	2	6.37	16314427820	1301340	70.30	12150	12870	12110	15520	8360	11940	12537.12	1.67	0	-27427	13066	12502	11776	11212	10486	12785	11495	42	3580	500	7160	10	1	8448759	1073	-23.56	3.04	12	15.40	-539.00	4176.00	15200	20220816	-16.45	5650	20230103	124.78	14790	-14.13	20230623	5650	124.78	20230103	15200	-16.45	20220816	5650	124.78	20230103	5.11	N	412350	500	42 억		140830	N	N	0	N	00	N
97	20230714	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	350	2	2.93	3952967350	319507	17.26	12150	12530	12110	15520	8360	11940	12373.51	1.67	0	-20138	13066	12502	11776	11212	10486	12785	11495	42	3580	500	7160	10	1	8448759	1038	-22.80	2.94	12	3.78	-539.00	4176.00	15200	20220816	-19.14	5650	20230103	117.52	14790	-16.90	20230623	5650	117.52	20230103	15200	-19.14	20220816	5650	117.52	20230103	5.11	N	412350	500	42 억		140830	N	N	0	N	00	N
98	20230713	161129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11940	440	2	3.83	21908756660	1840978	308.87	11800	12340	11050	14950	8050	11500	11900.56	2.24	0	-41346	12233	11866	11483	11116	10733	11675	10925	42	3450	500	6900	10	1	8448759	1009	-22.15	2.86	12	21.79	-539.00	4176.00	15200	20220816	-21.45	5650	20230103	111.33	14790	-19.27	20230623	5650	111.33	20230103	15200	-21.45	20220816	5650	111.33	20230103	5.46	N	412350	500	42 억		189129	N	N	0	N	00	N
99	20230713	151125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11960	460	2	4.00	21550959890	1811029	303.84	11800	12340	11050	14950	8050	11500	11899.84	2.24	0	-46162	12233	11866	11483	11116	10733	11675	10925	42	3450	500	6900	10	1	8448759	1010	-22.19	2.86	12	21.44	-539.00	4176.00	15200	20220816	-21.32	5650	20230103	111.68	14790	-19.13	20230623	5650	111.68	20230103	15200	-21.32	20220816	5650	111.68	20230103	5.46	N	412350	500	42 억		189129	N	N	0	N	00	N
100	20230713	141124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12070	570	2	4.96	19931176530	1676266	281.23	11800	12340	11050	14950	8050	11500	11890.22	2.24	0	-38297	12233	11866	11483	11116	10733	11675	10925	42	3450	500	6900	10	1	8448759	1020	-22.39	2.89	12	19.84	-539.00	4176.00	15200	20220816	-20.59	5650	20230103	113.63	14790	-18.39	20230623	5650	113.63	20230103	15200	-20.59	20220816	5650	113.63	20230103	5.46	N	412350	500	42 억		189129	N	N	0	N	00	N
101	20230713	131129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11940	440	2	3.83	17197303110	1450457	243.35	11800	12340	11050	14950	8050	11500	11856.47	2.24	0	-36486	12233	11866	11483	11116	10733	11675	10925	42	3450	500	6900	10	1	8448759	1009	-22.15	2.86	12	17.17	-539.00	4176.00	15200	20220816	-21.45	5650	20230103	111.33	14790	-19.27	20230623	5650	111.33	20230103	15200	-21.45	20220816	5650	111.33	20230103	5.46	N	412350	500	42 억		189129	N	N	0	N	00	N
102	20230713	121124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	500	2	4.35	16409090170	1384623	232.30	11800	12340	11050	14950	8050	11500	11850.94	2.24	0	-41298	12233	11866	11483	11116	10733	11675	10925	42	3450	500	6900	10	1	8448759	1014	-22.26	2.87	12	16.39	-539.00	4176.00	15200	20220816	-21.05	5650	20230103	112.39	14790	-18.86	20230623	5650	112.39	20230103	15200	-21.05	20220816	5650	112.39	20230103	5.46	N	412350	500	42 억		189129	N	N	0	N	00	N
103	20230713	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11960	460	2	4.00	14358949550	1213139	203.53	11800	12340	11050	14950	8050	11500	11836.19	2.24	0	-55918	12233	11866	11483	11116	10733	11675	10925	42	3450	500	6900	10	1	8448759	1010	-22.19	2.86	12	14.36	-539.00	4176.00	15200	20220816	-21.32	5650	20230103	111.68	14790	-19.13	20230623	5650	111.68	20230103	15200	-21.32	20220816	5650	111.68	20230103	5.46	N	412350	500	42 억		189129	N	N	0	N	00	N
104	20230713	101120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11910	410	2	3.57	4730174160	406107	68.13	11800	11940	11050	14950	8050	11500	11647.61	2.24	0	-2028	12233	11866	11483	11116	10733	11675	10925	42	3450	500	6900	10	1	8448759	1006	-22.10	2.85	12	4.81	-539.00	4176.00	15200	20220816	-21.64	5650	20230103	110.80	14790	-19.47	20230623	5650	110.80	20230103	15200	-21.64	20220816	5650	110.80	20230103	5.46	N	412350	500	42 억		189129	N	N	0	N	00	N
105	20230713	091123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	0	3	0.00	1587272570	137549	23.08	11800	11840	11050	14950	8050	11500	11539.69	2.24	0	5243	12233	11866	11483	11116	10733	11675	10925	42	3450	500	6900	10	1	8448759	972	-21.34	2.75	12	1.63	-539.00	4176.00	15200	20220816	-24.34	5650	20230103	103.54	14790	-22.24	20230623	5650	103.54	20230103	15200	-24.34	20220816	5650	103.54	20230103	5.46	N	412350	500	42 억		189129	N	N	0	N	00	N
106	20230712	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	-160	5	-1.37	6691413960	589139	60.43	11820	11850	11100	15150	8170	11660	11357.80	2.63	0	-46931	12413	12036	11533	11156	10653	12225	11345	42	3490	500	6990	10	1	8448759	972	-21.34	2.75	12	6.97	-539.00	4176.00	15200	20220816	-24.34	5650	20230103	103.54	14790	-22.24	20230623	5650	103.54	20230103	15200	-24.34	20220816	5650	103.54	20230103	5.20	N	412350	500	42 억		222513	N	N	0	N	00	N
107	20230712	151110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	-160	5	-1.37	6478489930	570617	58.53	11820	11850	11100	15150	8170	11660	11353.39	2.63	0	-50281	12413	12036	11533	11156	10653	12225	11345	42	3490	500	6990	10	1	8448759	972	-21.34	2.75	12	6.75	-539.00	4176.00	15200	20220816	-24.34	5650	20230103	103.54	14790	-22.24	20230623	5650	103.54	20230103	15200	-24.34	20220816	5650	103.54	20230103	5.20	N	412350	500	42 억		222513	N	N	0	N	00	N
108	20230712	141106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11450	-210	5	-1.80	5996918040	528565	54.21	11820	11850	11100	15150	8170	11660	11345.55	2.63	0	-50713	12413	12036	11533	11156	10653	12225	11345	42	3490	500	6990	10	1	8448759	967	-21.24	2.74	12	6.26	-539.00	4176.00	15200	20220816	-24.67	5650	20230103	102.65	14790	-22.58	20230623	5650	102.65	20230103	15200	-24.67	20220816	5650	102.65	20230103	5.20	N	412350	500	42 억		222513	N	N	0	N	00	N
109	20230712	131108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11400	-260	5	-2.23	5282008430	466464	47.84	11820	11850	11100	15150	8170	11660	11323.38	2.63	0	-41407	12413	12036	11533	11156	10653	12225	11345	42	3490	500	6990	10	1	8448759	963	-21.15	2.73	12	5.52	-539.00	4176.00	15200	20220816	-25.00	5650	20230103	101.77	14790	-22.92	20230623	5650	101.77	20230103	15200	-25.00	20220816	5650	101.77	20230103	5.20	N	412350	500	42 억		222513	N	N	0	N	00	N
110	20230712	121115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	-390	5	-3.34	4655930180	411318	42.19	11820	11850	11100	15150	8170	11660	11319.39	2.63	0	-60667	12413	12036	11533	11156	10653	12225	11345	42	3490	500	6990	10	1	8448759	952	-20.91	2.70	12	4.87	-539.00	4176.00	15200	20220816	-25.86	5650	20230103	99.47	14790	-23.80	20230623	5650	99.47	20230103	15200	-25.86	20220816	5650	99.47	20230103	5.20	N	412350	500	42 억		222513	N	N	0	N	00	N
111	20230712	111114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11280	-380	5	-3.26	4168746890	367983	37.74	11820	11850	11100	15150	8170	11660	11328.48	2.63	0	-52062	12413	12036	11533	11156	10653	12225	11345	42	3490	500	6990	10	1	8448759	953	-20.93	2.70	12	4.36	-539.00	4176.00	15200	20220816	-25.79	5650	20230103	99.65	14790	-23.73	20230623	5650	99.65	20230103	15200	-25.79	20220816	5650	99.65	20230103	5.20	N	412350	500	42 억		222513	N	N	0	N	00	N
112	20230712	101114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	-530	5	-4.55	3104983830	273053	28.01	11820	11850	11110	15150	8170	11660	11371.17	2.63	0	-44153	12413	12036	11533	11156	10653	12225	11345	42	3490	500	6990	10	1	8448759	940	-20.65	2.67	12	3.23	-539.00	4176.00	15200	20220816	-26.78	5650	20230103	96.99	14790	-24.75	20230623	5650	96.99	20230103	15200	-26.78	20220816	5650	96.99	20230103	5.20	N	412350	500	42 억		222513	N	N	0	N	00	N
113	20230712	091115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11530	-130	5	-1.11	1098211600	94857	9.73	11820	11850	11270	15150	8170	11660	11577.39	2.63	0	-29456	12413	12036	11533	11156	10653	12225	11345	42	3490	500	6990	10	1	8448759	974	-21.39	2.76	12	1.12	-539.00	4176.00	15200	20220816	-24.14	5650	20230103	104.07	14790	-22.04	20230623	5650	104.07	20230103	15200	-24.14	20220816	5650	104.07	20230103	5.20	N	412350	500	42 억		222513	N	N	0	N	00	N
114	20230711	161100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11660	850	2	7.86	11140518640	964378	109.20	11030	11910	11030	14050	7570	10810	11551.97	0.83	0	150219	12070	11440	11040	10410	10010	11240	10210	42	3240	500	6480	10	1	8448759	985	-21.63	2.79	12	11.41	-539.00	4176.00	15250	20220708	-23.54	5650	20230103	106.37	14790	-21.16	20230623	5650	106.37	20230103	15200	-23.29	20220816	5650	106.37	20230103	4.85	N	412350	500	42 억		70404	N	N	0	N	00	N
115	20230711	151055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11660	850	2	7.86	10820353410	936908	106.09	11030	11910	11030	14050	7570	10810	11549.00	0.83	0	151487	12070	11440	11040	10410	10010	11240	10210	42	3240	500	6480	10	1	8448759	985	-21.63	2.79	12	11.09	-539.00	4176.00	15250	20220708	-23.54	5650	20230103	106.37	14790	-21.16	20230623	5650	106.37	20230103	15200	-23.29	20220816	5650	106.37	20230103	4.85	N	412350	500	42 억		70404	N	N	0	N	00	N
116	20230711	141047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11470	660	2	6.11	9727850700	842750	95.43	11030	11910	11030	14050	7570	10810	11542.99	0.83	0	153423	12070	11440	11040	10410	10010	11240	10210	42	3240	500	6480	10	1	8448759	969	-21.28	2.75	12	9.97	-539.00	4176.00	15250	20220708	-24.79	5650	20230103	103.01	14790	-22.45	20230623	5650	103.01	20230103	15200	-24.54	20220816	5650	103.01	20230103	4.85	N	412350	500	42 억		70404	N	N	0	N	00	N
117	20230711	131037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	630	2	5.83	9246971380	800934	90.69	11030	11910	11030	14050	7570	10810	11545.24	0.83	0	147503	12070	11440	11040	10410	10010	11240	10210	42	3240	500	6480	10	1	8448759	967	-21.22	2.74	12	9.48	-539.00	4176.00	15250	20220708	-24.98	5650	20230103	102.48	14790	-22.65	20230623	5650	102.48	20230103	15200	-24.74	20220816	5650	102.48	20230103	4.85	N	412350	500	42 억		70404	N	N	0	N	00	N
118	20230711	121101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11680	870	2	8.05	8403030670	728016	82.44	11030	11910	11030	14050	7570	10810	11542.37	0.83	0	134695	12070	11440	11040	10410	10010	11240	10210	42	3240	500	6480	10	1	8448759	987	-21.67	2.80	12	8.62	-539.00	4176.00	15250	20220708	-23.41	5650	20230103	106.73	14790	-21.03	20230623	5650	106.73	20230103	15200	-23.16	20220816	5650	106.73	20230103	4.85	N	412350	500	42 억		70404	N	N	0	N	00	N
119	20230711	111105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11750	940	2	8.70	7618452350	660634	74.81	11030	11910	11030	14050	7570	10810	11532.03	0.83	0	113396	12070	11440	11040	10410	10010	11240	10210	42	3240	500	6480	10	1	8448759	993	-21.80	2.81	12	7.82	-539.00	4176.00	15250	20220708	-22.95	5650	20230103	107.96	14790	-20.55	20230623	5650	107.96	20230103	15200	-22.70	20220816	5650	107.96	20230103	4.85	N	412350	500	42 억		70404	N	N	0	N	00	N
120	20230711	101105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11500	690	2	6.38	3957291080	347526	39.35	11030	11630	11030	14050	7570	10810	11387.04	0.83	0	72881	12070	11440	11040	10410	10010	11240	10210	42	3240	500	6480	10	1	8448759	972	-21.34	2.75	12	4.11	-539.00	4176.00	15250	20220708	-24.59	5650	20230103	103.54	14790	-22.24	20230623	5650	103.54	20230103	15200	-24.34	20220816	5650	103.54	20230103	4.85	N	412350	500	42 억		70404	N	N	0	N	00	N
121	20230711	091058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11250	440	2	4.07	844410870	75581	8.56	11030	11330	11030	14050	7570	10810	11172.26	0.83	0	1804	12070	11440	11040	10410	10010	11240	10210	42	3240	500	6480	10	1	8448759	950	-20.87	2.69	12	0.89	-539.00	4176.00	15250	20220708	-26.23	5650	20230103	99.12	14790	-23.94	20230623	5650	99.12	20230103	15200	-25.99	20220816	5650	99.12	20230103	4.85	N	412350	500	42 억		70404	N	N	0	N	00	N
122	20230710	161050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10810	-350	5	-3.14	9716408300	873806	82.93	11050	11670	10640	14500	7820	11160	11120.00	0.68	0	8867	12873	12016	11513	10656	10153	11765	10405	42	3340	500	6690	10	1	8448759	913	-20.06	2.59	12	10.34	-539.00	4176.00	15250	20220708	-29.11	5650	20230103	91.33	14790	-26.91	20230623	5650	91.33	20230103	15200	-28.88	20220816	5650	91.33	20230103	5.54	N	412350	500	42 억		57635	N	N	0	N	00	N
123	20230710	151055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	-450	5	-4.03	9285888970	833869	79.14	11050	11670	10640	14500	7820	11160	11135.88	0.68	0	6095	12873	12016	11513	10656	10153	11765	10405	42	3340	500	6690	10	1	8448759	905	-19.87	2.56	12	9.87	-539.00	4176.00	15250	20220708	-29.77	5650	20230103	89.56	14790	-27.59	20230623	5650	89.56	20230103	15200	-29.54	20220816	5650	89.56	20230103	5.54	N	412350	500	42 억		57635	N	N	0	N	00	N
124	20230710	141041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10910	-250	5	-2.24	8330234070	745334	70.74	11050	11670	10640	14500	7820	11160	11176.53	0.68	0	-12287	12873	12016	11513	10656	10153	11765	10405	42	3340	500	6690	10	1	8448759	922	-20.24	2.61	12	8.82	-539.00	4176.00	15250	20220708	-28.46	5650	20230103	93.10	14790	-26.23	20230623	5650	93.10	20230103	15200	-28.22	20220816	5650	93.10	20230103	5.54	N	412350	500	42 억		57635	N	N	0	N	00	N
125	20230710	131030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11220	60	2	0.54	7654547820	684246	64.94	11050	11670	10640	14500	7820	11160	11186.87	0.68	0	-14889	12873	12016	11513	10656	10153	11765	10405	42	3340	500	6690	10	1	8448759	948	-20.82	2.69	12	8.10	-539.00	4176.00	15250	20220708	-26.43	5650	20230103	98.58	14790	-24.14	20230623	5650	98.58	20230103	15200	-26.18	20220816	5650	98.58	20230103	5.54	N	412350	500	42 억		57635	N	N	0	N	00	N
126	20230710	121059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11130	-30	5	-0.27	7310437120	653489	62.02	11050	11670	10640	14500	7820	11160	11186.82	0.68	0	-19476	12873	12016	11513	10656	10153	11765	10405	42	3340	500	6690	10	1	8448759	940	-20.65	2.67	12	7.73	-539.00	4176.00	15250	20220708	-27.02	5650	20230103	96.99	14790	-24.75	20230623	5650	96.99	20230103	15200	-26.78	20220816	5650	96.99	20230103	5.54	N	412350	500	42 억		57635	N	N	0	N	00	N
127	20230710	111055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11240	80	2	0.72	6876324040	614622	58.33	11050	11670	10640	14500	7820	11160	11187.93	0.68	0	-14196	12873	12016	11513	10656	10153	11765	10405	42	3340	500	6690	10	1	8448759	950	-20.85	2.69	12	7.27	-539.00	4176.00	15250	20220708	-26.30	5650	20230103	98.94	14790	-24.00	20230623	5650	98.94	20230103	15200	-26.05	20220816	5650	98.94	20230103	5.54	N	412350	500	42 억		57635	N	N	0	N	00	N
128	20230710	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10970	-190	5	-1.70	2495377560	230271	21.86	11050	11050	10640	14500	7820	11160	10835.43	0.68	0	23434	12873	12016	11513	10656	10153	11765	10405	42	3340	500	6690	10	1	8448759	927	-20.35	2.63	12	2.73	-539.00	4176.00	15250	20220708	-28.07	5650	20230103	94.16	14790	-25.83	20230623	5650	94.16	20230103	15200	-27.83	20220816	5650	94.16	20230103	5.54	N	412350	500	42 억		57635	N	N	0	N	00	N
129	20230710	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10740	-420	5	-3.76	1077631340	99593	9.45	11050	11050	10640	14500	7820	11160	10817.24	0.68	0	1844	12873	12016	11513	10656	10153	11765	10405	42	3340	500	6690	10	1	8448759	907	-19.93	2.57	12	1.18	-539.00	4176.00	15250	20220708	-29.57	5650	20230103	90.09	14790	-27.38	20230623	5650	90.09	20230103	15200	-29.34	20220816	5650	90.09	20230103	5.54	N	412350	500	42 억		57635	N	N	0	N	00	N
130	20230707	161044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11160	-840	5	-7.00	11931724330	1040776	116.33	12000	12370	11010	15600	8400	12000	11464.52	0.20	0	48700	14146	13072	12446	11372	10746	12760	11060	42	3600	500	7200	10	1	8448759	943	-20.71	2.67	12	12.32	-539.00	4176.00	15850	20220706	-29.59	5650	20230103	97.52	14790	-24.54	20230623	5650	97.52	20230103	15250	-26.82	20220708	5650	97.52	20230103	5.93	N	412350	500	42 억		16686	N	N	0	N	00	N
131	20230707	151043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11230	-770	5	-6.42	11501452590	1002218	112.02	12000	12370	11010	15600	8400	12000	11475.62	0.20	0	50089	14146	13072	12446	11372	10746	12760	11060	42	3600	500	7200	10	1	8448759	949	-20.83	2.69	12	11.86	-539.00	4176.00	15850	20220706	-29.15	5650	20230103	98.76	14790	-24.07	20230623	5650	98.76	20230103	15250	-26.36	20220708	5650	98.76	20230103	5.93	N	412350	500	42 억		16686	N	N	0	N	00	N
132	20230707	141103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	-900	5	-7.50	10097121430	877454	98.08	12000	12370	11010	15600	8400	12000	11506.88	0.20	0	72231	14146	13072	12446	11372	10746	12760	11060	42	3600	500	7200	10	1	8448759	938	-20.59	2.66	12	10.39	-539.00	4176.00	15850	20220706	-29.97	5650	20230103	96.46	14790	-24.95	20230623	5650	96.46	20230103	15250	-27.21	20220708	5650	96.46	20230103	5.93	N	412350	500	42 억		16686	N	N	0	N	00	N
133	20230707	131050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11100	-900	5	-7.50	9431652470	817582	91.39	12000	12370	11010	15600	8400	12000	11535.62	0.20	0	65157	14146	13072	12446	11372	10746	12760	11060	42	3600	500	7200	10	1	8448759	938	-20.59	2.66	12	9.68	-539.00	4176.00	15850	20220706	-29.97	5650	20230103	96.46	14790	-24.95	20230623	5650	96.46	20230103	15250	-27.21	20220708	5650	96.46	20230103	5.93	N	412350	500	42 억		16686	N	N	0	N	00	N
134	20230707	121054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11300	-700	5	-5.83	8290117140	715483	79.97	12000	12370	11010	15600	8400	12000	11586.32	0.20	0	85887	14146	13072	12446	11372	10746	12760	11060	42	3600	500	7200	10	1	8448759	955	-20.96	2.71	12	8.47	-539.00	4176.00	15850	20220706	-28.71	5650	20230103	100.00	14790	-23.60	20230623	5650	100.00	20230103	15250	-25.90	20220708	5650	100.00	20230103	5.93	N	412350	500	42 억		16686	N	N	0	N	00	N
135	20230707	111101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11470	-530	5	-4.42	6227831840	531577	59.42	12000	12370	11280	15600	8400	12000	11715.37	0.20	0	69038	14146	13072	12446	11372	10746	12760	11060	42	3600	500	7200	10	1	8448759	969	-21.28	2.75	12	6.29	-539.00	4176.00	15850	20220706	-27.63	5650	20230103	103.01	14790	-22.45	20230623	5650	103.01	20230103	15250	-24.79	20220708	5650	103.01	20230103	5.93	N	412350	500	42 억		16686	N	N	0	N	00	N
136	20230707	101042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11430	-570	5	-4.75	4926446170	418085	46.73	12000	12370	11280	15600	8400	12000	11782.98	0.20	0	62323	14146	13072	12446	11372	10746	12760	11060	42	3600	500	7200	10	1	8448759	966	-21.21	2.74	12	4.95	-539.00	4176.00	15850	20220706	-27.89	5650	20230103	102.30	14790	-22.72	20230623	5650	102.30	20230103	15250	-25.05	20220708	5650	102.30	20230103	5.93	N	412350	500	42 억		16686	N	N	0	N	00	N
137	20230707	091045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	60	2	0.50	1421751310	117442	13.13	12000	12370	11730	15600	8400	12000	12106.65	0.20	0	-8542	14146	13072	12446	11372	10746	12760	11060	42	3600	500	7200	10	1	8448759	1019	-22.37	2.89	12	1.39	-539.00	4176.00	15850	20220706	-23.91	5650	20230103	113.45	14790	-18.46	20230623	5650	113.45	20230103	15250	-20.92	20220708	5650	113.45	20230103	5.93	N	412350	500	42 억		16686	N	N	0	N	00	N
138	20230706	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12000	-1180	5	-8.95	10953481950	876195	59.92	13190	13520	11820	17130	9230	13180	12503.38	0.20	0	-651	14633	13906	13343	12616	12053	13625	12335	42	3950	500	7900	10	1	8448759	1014	-22.26	2.87	12	10.37	-539.00	4176.00	15850	20220706	-24.29	5650	20230103	112.39	14790	-18.86	20230623	5650	112.39	20230103	15850	-24.29	20220706	5650	112.39	20230103	6.22	N	412350	500	42 억		17173	N	N	0	N	00	N
139	20230706	151045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11870	-1310	5	-9.94	10384177910	828630	56.67	13190	13520	11820	17130	9230	13180	12531.50	0.20	0	-31	14633	13906	13343	12616	12053	13625	12335	42	3950	500	7900	10	1	8448759	1003	-22.02	2.84	12	9.81	-539.00	4176.00	15850	20220706	-25.11	5650	20230103	110.09	14790	-19.74	20230623	5650	110.09	20230103	15850	-25.11	20220706	5650	110.09	20230103	6.22	N	412350	500	42 억		17173	N	N	0	N	00	N
140	20230706	141046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11960	-1220	5	-9.26	8734838600	691068	47.26	13190	13520	11950	17130	9230	13180	12639.38	0.20	0	687	14633	13906	13343	12616	12053	13625	12335	42	3950	500	7900	10	1	8448759	1010	-22.19	2.86	12	8.18	-539.00	4176.00	15850	20220706	-24.54	5650	20230103	111.68	14790	-19.13	20230623	5650	111.68	20230103	15850	-24.54	20220706	5650	111.68	20230103	6.22	N	412350	500	42 억		17173	N	N	0	N	00	N
141	20230706	131042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	-880	5	-6.68	6882545460	538261	36.81	13190	13520	12290	17130	9230	13180	12786.40	0.20	0	-527	14633	13906	13343	12616	12053	13625	12335	42	3950	500	7900	10	1	8448759	1039	-22.82	2.95	12	6.37	-539.00	4176.00	15850	20220706	-22.40	5650	20230103	117.70	14790	-16.84	20230623	5650	117.70	20230103	15850	-22.40	20220706	5650	117.70	20230103	6.22	N	412350	500	42 억		17173	N	N	0	N	00	N
142	20230706	121007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-560	5	-4.25	5871308220	456970	31.25	13190	13520	12430	17130	9230	13180	12848.12	0.20	0	3299	14633	13906	13343	12616	12053	13625	12335	42	3950	500	7900	10	1	8448759	1066	-23.41	3.02	12	5.41	-539.00	4176.00	15850	20220706	-20.38	5650	20230103	123.36	14790	-14.67	20230623	5650	123.36	20230103	15850	-20.38	20220706	5650	123.36	20230103	6.22	N	412350	500	42 억		17173	N	N	0	N	00	N
143	20230706	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12610	-570	5	-4.32	4807088440	371873	25.43	13190	13520	12530	17130	9230	13180	12926.48	0.20	0	3049	14633	13906	13343	12616	12053	13625	12335	42	3950	500	7900	10	1	8448759	1065	-23.40	3.02	12	4.40	-539.00	4176.00	15850	20220706	-20.44	5650	20230103	123.19	14790	-14.74	20230623	5650	123.19	20230103	15850	-20.44	20220706	5650	123.19	20230103	6.22	N	412350	500	42 억		17173	N	N	0	N	00	N
144	20230706	101046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	-560	5	-4.25	3730143560	286621	19.60	13190	13520	12530	17130	9230	13180	13014.02	0.20	0	183	14633	13906	13343	12616	12053	13625	12335	42	3950	500	7900	10	1	8448759	1066	-23.41	3.02	12	3.39	-539.00	4176.00	15850	20220706	-20.38	5650	20230103	123.36	14790	-14.67	20230623	5650	123.36	20230103	15850	-20.38	20220706	5650	123.36	20230103	6.22	N	412350	500	42 억		17173	N	N	0	N	00	N
145	20230706	091044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	20	2	0.15	792569000	59713	4.08	13190	13520	13020	17130	9230	13180	13273.46	0.20	0	-1381	14633	13906	13343	12616	12053	13625	12335	42	3950	500	7900	10	1	8448759	1115	-24.49	3.16	12	0.71	-539.00	4176.00	15850	20220706	-16.72	5650	20230103	133.63	14790	-10.75	20230623	5650	133.63	20230103	15850	-16.72	20220706	5650	133.63	20230103	6.22	N	412350	500	42 억		17173	N	N	0	N	00	N
146	20230705	161039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13180	-320	5	-2.37	19392940630	1450437	153.84	13950	14070	12780	17550	9450	13500	13370.70	2.73	0	-213093	14220	13860	13250	12890	12280	14040	13070	42	4050	500	8100	10	1	8448759	1114	-24.45	3.16	12	17.17	-539.00	4176.00	15850	20220706	-16.85	5650	20230103	133.27	14790	-10.89	20230623	5650	133.27	20230103	15850	-16.85	20220706	5650	133.27	20230103	6.74	N	412350	500	42 억		230236	N	N	0	N	00	N
147	20230705	151036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	-240	5	-1.78	18946508960	1416616	150.25	13950	14070	12780	17550	9450	13500	13374.48	2.73	0	-213088	14220	13860	13250	12890	12280	14040	13070	42	4050	500	8100	10	1	8448759	1120	-24.60	3.18	12	16.77	-539.00	4176.00	15850	20220706	-16.34	5650	20230103	134.69	14790	-10.34	20230623	5650	134.69	20230103	15850	-16.34	20220706	5650	134.69	20230103	6.74	N	412350	500	42 억		230236	N	N	0	N	00	N
148	20230705	141024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13170	-330	5	-2.44	17939165450	1340408	142.17	13950	14070	12780	17550	9450	13500	13383.36	2.73	0	-213091	14220	13860	13250	12890	12280	14040	13070	42	4050	500	8100	10	1	8448759	1113	-24.43	3.15	12	15.87	-539.00	4176.00	15850	20220706	-16.91	5650	20230103	133.10	14790	-10.95	20230623	5650	133.10	20230103	15850	-16.91	20220706	5650	133.10	20230103	6.74	N	412350	500	42 억		230236	N	N	0	N	00	N
149	20230705	131027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	-480	5	-3.56	11164159540	837608	88.84	13950	14070	12780	17550	9450	13500	13328.62	2.73	0	-195906	14220	13860	13250	12890	12280	14040	13070	42	4050	500	8100	10	1	8448759	1100	-24.16	3.12	12	9.91	-539.00	4176.00	15850	20220706	-17.85	5650	20230103	130.44	14790	-11.97	20230623	5650	130.44	20230103	15850	-17.85	20220706	5650	130.44	20230103	6.74	N	412350	500	42 억		230236	N	N	0	N	00	N
150	20230705	121026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-550	5	-4.07	10575742590	792244	84.03	13950	14070	12780	17550	9450	13500	13349.10	2.73	0	-192965	14220	13860	13250	12890	12280	14040	13070	42	4050	500	8100	10	1	8448759	1094	-24.03	3.10	12	9.38	-539.00	4176.00	15850	20220706	-18.30	5650	20230103	129.20	14790	-12.44	20230623	5650	129.20	20230103	15850	-18.30	20220706	5650	129.20	20230103	6.74	N	412350	500	42 억		230236	N	N	0	N	00	N
151	20230705	111036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-560	5	-4.15	9930221910	742341	78.74	13950	14070	12780	17550	9450	13500	13376.90	2.73	0	-186313	14220	13860	13250	12890	12280	14040	13070	42	4050	500	8100	10	1	8448759	1093	-24.01	3.10	12	8.79	-539.00	4176.00	15850	20220706	-18.36	5650	20230103	129.03	14790	-12.51	20230623	5650	129.03	20230103	15850	-18.36	20220706	5650	129.03	20230103	6.74	N	412350	500	42 억		230236	N	N	0	N	00	N
152	20230705	101028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-550	5	-4.07	7737199060	572621	60.73	13950	14070	12940	17550	9450	13500	13511.90	2.73	0	-139941	14220	13860	13250	12890	12280	14040	13070	42	4050	500	8100	10	1	8448759	1094	-24.03	3.10	12	6.78	-539.00	4176.00	15850	20220706	-18.30	5650	20230103	129.20	14790	-12.44	20230623	5650	129.20	20230103	15850	-18.30	20220706	5650	129.20	20230103	6.74	N	412350	500	42 억		230236	N	N	0	N	00	N
153	20230705	091026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	70	2	0.52	3572401200	258601	27.43	13950	14070	13570	17550	9450	13500	13814.34	2.73	0	-92492	14220	13860	13250	12890	12280	14040	13070	42	4050	500	8100	10	1	8448759	1146	-25.18	3.25	12	3.06	-539.00	4176.00	15850	20220706	-14.38	5650	20230103	140.18	14790	-8.25	20230623	5650	140.18	20230103	15850	-14.38	20220706	5650	140.18	20230103	6.74	N	412350	500	42 억		230236	N	N	0	N	00	N
154	20230704	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	10	2	0.07	11864581010	904157	52.70	13300	13610	12640	17530	9450	13490	13121.15	2.85	0	-17308	14403	13946	13413	12956	12423	14175	13185	42	4040	500	8090	10	1	8448759	1141	-25.05	3.23	12	10.70	-539.00	4176.00	18250	20220701	-26.03	5650	20230103	138.94	14790	-8.72	20230623	5650	138.94	20230103	15850	-14.83	20220706	5650	138.94	20230103	7.44	N	412350	500	42 억		240693	N	N	0	N	00	N
155	20230704	151011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13550	60	2	0.44	10808460700	826145	48.15	13300	13590	12640	17530	9450	13490	13082.09	2.85	0	-14739	14403	13946	13413	12956	12423	14175	13185	42	4040	500	8090	10	1	8448759	1145	-25.14	3.24	12	9.78	-539.00	4176.00	18250	20220701	-25.75	5650	20230103	139.82	14790	-8.38	20230623	5650	139.82	20230103	15850	-14.51	20220706	5650	139.82	20230103	7.44	N	412350	500	42 억		240693	N	N	0	N	00	N
156	20230704	141014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	-410	5	-3.04	8795646780	675085	39.35	13300	13430	12640	17530	9450	13490	13027.68	2.85	0	-4814	14403	13946	13413	12956	12423	14175	13185	42	4040	500	8090	10	1	8448759	1105	-24.27	3.13	12	7.99	-539.00	4176.00	18250	20220701	-28.33	5650	20230103	131.50	14790	-11.56	20230623	5650	131.50	20230103	15850	-17.48	20220706	5650	131.50	20230103	7.44	N	412350	500	42 억		240693	N	N	0	N	00	N
157	20230704	131003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	-240	5	-1.78	8192799770	629142	36.67	13300	13430	12640	17530	9450	13490	13020.80	2.85	0	1487	14403	13946	13413	12956	12423	14175	13185	42	4040	500	8090	10	1	8448759	1119	-24.58	3.17	12	7.45	-539.00	4176.00	18250	20220701	-27.40	5650	20230103	134.51	14790	-10.41	20230623	5650	134.51	20230103	15850	-16.40	20220706	5650	134.51	20230103	7.44	N	412350	500	42 억		240693	N	N	0	N	00	N
158	20230704	121014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-440	5	-3.26	7331619270	564073	32.88	13300	13430	12640	17530	9450	13490	12996.02	2.85	0	-13834	14403	13946	13413	12956	12423	14175	13185	42	4040	500	8090	10	1	8448759	1103	-24.21	3.12	12	6.68	-539.00	4176.00	18250	20220701	-28.49	5650	20230103	130.97	14790	-11.76	20230623	5650	130.97	20230103	15850	-17.67	20220706	5650	130.97	20230103	7.44	N	412350	500	42 억		240693	N	N	0	N	00	N
159	20230704	111007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	-330	5	-2.45	6623348330	509938	29.72	13300	13430	12640	17530	9450	13490	12986.71	2.85	0	-4618	14403	13946	13413	12956	12423	14175	13185	42	4040	500	8090	10	1	8448759	1112	-24.42	3.15	12	6.04	-539.00	4176.00	18250	20220701	-27.89	5650	20230103	132.92	14790	-11.02	20230623	5650	132.92	20230103	15850	-16.97	20220706	5650	132.92	20230103	7.44	N	412350	500	42 억		240693	N	N	0	N	00	N
160	20230704	101001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	-350	5	-2.59	5309680920	408945	23.84	13300	13430	12640	17530	9450	13490	12981.55	2.85	0	-31235	14403	13946	13413	12956	12423	14175	13185	42	4040	500	8090	10	1	8448759	1110	-24.38	3.15	12	4.84	-539.00	4176.00	18250	20220701	-28.00	5650	20230103	132.57	14790	-11.16	20230623	5650	132.57	20230103	15850	-17.10	20220706	5650	132.57	20230103	7.44	N	412350	500	42 억		240693	N	N	0	N	00	N
161	20230704	091002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13110	-380	5	-2.82	2503205600	194630	11.34	13300	13430	12640	17530	9450	13490	12855.32	2.85	0	-47653	14403	13946	13413	12956	12423	14175	13185	42	4040	500	8090	10	1	8448759	1108	-24.32	3.14	12	2.30	-539.00	4176.00	18250	20220701	-28.16	5650	20230103	132.04	14790	-11.36	20230623	5650	132.04	20230103	15850	-17.29	20220706	5650	132.04	20230103	7.44	N	412350	500	42 억		240693	N	N	0	N	00	N
162	20230703	160951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	610	2	4.74	22967859420	1698043	148.20	12880	13870	12880	16740	9020	12880	13527.15	0.24	0	226009	13993	13436	12803	12246	11613	13120	11930	42	3860	500	7720	10	1	8448759	1140	-25.03	3.23	12	20.10	-539.00	4176.00	18350	20220630	-26.49	5650	20230103	138.76	14790	-8.79	20230623	5650	138.76	20230103	15850	-14.89	20220706	5650	138.76	20230103	7.15	N	412350	500	42 억		20447	N	N	0	N	00	N
163	20230703	151002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	620	2	4.81	22217635690	1642316	143.34	12880	13870	12880	16740	9020	12880	13529.28	0.24	0	216979	13993	13436	12803	12246	11613	13120	11930	42	3860	500	7720	10	1	8448759	1141	-25.05	3.23	12	19.44	-539.00	4176.00	18350	20220630	-26.43	5650	20230103	138.94	14790	-8.72	20230623	5650	138.94	20230103	15850	-14.83	20220706	5650	138.94	20230103	7.15	N	412350	500	42 억		20447	N	N	0	N	00	N
164	20230703	141002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	780	2	6.06	21035444120	1555129	135.73	12880	13870	12880	16740	9020	12880	13527.59	0.24	0	203618	13993	13436	12803	12246	11613	13120	11930	42	3860	500	7720	10	1	8448759	1154	-25.34	3.27	12	18.41	-539.00	4176.00	18350	20220630	-25.56	5650	20230103	141.77	14790	-7.64	20230623	5650	141.77	20230103	15850	-13.82	20220706	5650	141.77	20230103	7.15	N	412350	500	42 억		20447	N	N	0	N	00	N
165	20230703	130954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13520	640	2	4.97	19071468770	1409966	123.06	12880	13870	12880	16740	9020	12880	13527.40	0.24	0	181722	13993	13436	12803	12246	11613	13120	11930	42	3860	500	7720	10	1	8448759	1142	-25.08	3.24	12	16.69	-539.00	4176.00	18350	20220630	-26.32	5650	20230103	139.29	14790	-8.59	20230623	5650	139.29	20230103	15850	-14.70	20220706	5650	139.29	20230103	7.15	N	412350	500	42 억		20447	N	N	0	N	00	N
166	20230703	121001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	910	2	7.07	17312751520	1280712	111.78	12880	13870	12880	16740	9020	12880	13519.38	0.24	0	183915	13993	13436	12803	12246	11613	13120	11930	42	3860	500	7720	10	1	8448759	1165	-25.58	3.30	12	15.16	-539.00	4176.00	18350	20220630	-24.85	5650	20230103	144.07	14790	-6.76	20230623	5650	144.07	20230103	15850	-13.00	20220706	5650	144.07	20230103	7.15	N	412350	500	42 억		20447	N	N	0	N	00	N
167	20230703	110955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	810	2	6.29	12984015630	965881	84.30	12880	13770	12880	16740	9020	12880	13444.20	0.24	0	130972	13993	13436	12803	12246	11613	13120	11930	42	3860	500	7720	10	1	8448759	1157	-25.40	3.28	12	11.43	-539.00	4176.00	18350	20220630	-25.40	5650	20230103	142.30	14790	-7.44	20230623	5650	142.30	20230103	15850	-13.63	20220706	5650	142.30	20230103	7.15	N	412350	500	42 억		20447	N	N	0	N	00	N
168	20230703	100941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13620	740	2	5.75	9521912900	710317	62.00	12880	13770	12880	16740	9020	12880	13407.11	0.24	0	82753	13993	13436	12803	12246	11613	13120	11930	42	3860	500	7720	10	1	8448759	1151	-25.27	3.26	12	8.41	-539.00	4176.00	18350	20220630	-25.78	5650	20230103	141.06	14790	-7.91	20230623	5650	141.06	20230103	15850	-14.07	20220706	5650	141.06	20230103	7.15	N	412350	500	42 억		20447	N	N	0	N	00	N
169	20230703	090951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13330	450	2	3.49	3208128100	239667	20.92	12880	13590	12880	16740	9020	12880	13391.39	0.24	0	2090	13993	13436	12803	12246	11613	13120	11930	42	3860	500	7720	10	1	8448759	1126	-24.73	3.19	12	2.84	-539.00	4176.00	18350	20220630	-27.36	5650	20230103	135.93	14790	-9.87	20230623	5650	135.93	20230103	15850	-15.90	20220706	5650	135.93	20230103	7.15	N	412350	500	42 억		20447	N	N	0	N	00	N