KissMeData/396270/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	161223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	990	2	7.66	7242145260	536023	151.74	13310	13920	13000	16800	9060	12930	13510.54	3.09	0	-43828	13610	13270	12740	12400	11870	13440	12570	89	3870	500	9050	10	1	17735840	2469	-8.19	6.16	12	3.02	-1700.00	2260.00	17830	20230626	-21.93	6400	20230103	117.50	17830	-21.93	20230626	6400	117.50	20230103	17830	-21.93	20230626	6400	117.50	20230103	3.04	N	396270	500	88 억		548583	N	N	0	N	00	N
3	20230731	151220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	910	2	7.04	6765523910	501693	142.03	13310	13870	13000	16800	9060	12930	13485.39	3.09	0	-43024	13610	13270	12740	12400	11870	13440	12570	89	3870	500	9050	10	1	17735840	2455	-8.14	6.12	12	2.83	-1700.00	2260.00	17830	20230626	-22.38	6400	20230103	116.25	17830	-22.38	20230626	6400	116.25	20230103	17830	-22.38	20230626	6400	116.25	20230103	3.04	N	396270	500	88 억		548583	N	N	0	N	00	N
4	20230731	141227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13430	500	2	3.87	4642741280	346412	98.07	13310	13780	13000	16800	9060	12930	13402.37	3.09	0	-51811	13610	13270	12740	12400	11870	13440	12570	89	3870	500	9050	10	1	17735840	2382	-7.90	5.94	12	1.95	-1700.00	2260.00	17830	20230626	-24.68	6400	20230103	109.84	17830	-24.68	20230626	6400	109.84	20230103	17830	-24.68	20230626	6400	109.84	20230103	3.04	N	396270	500	88 억		548583	N	N	0	N	00	N
5	20230731	131231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13290	360	2	2.78	4369051010	325859	92.25	13310	13780	13000	16800	9060	12930	13407.80	3.09	0	-51279	13610	13270	12740	12400	11870	13440	12570	89	3870	500	9050	10	1	17735840	2357	-7.82	5.88	12	1.84	-1700.00	2260.00	17830	20230626	-25.46	6400	20230103	107.66	17830	-25.46	20230626	6400	107.66	20230103	17830	-25.46	20230626	6400	107.66	20230103	3.04	N	396270	500	88 억		548583	N	N	0	N	00	N
6	20230731	121237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	470	2	3.63	4111109440	306519	86.77	13310	13780	13000	16800	9060	12930	13412.25	3.09	0	-48515	13610	13270	12740	12400	11870	13440	12570	89	3870	500	9050	10	1	17735840	2377	-7.88	5.93	12	1.73	-1700.00	2260.00	17830	20230626	-24.85	6400	20230103	109.38	17830	-24.85	20230626	6400	109.38	20230103	17830	-24.85	20230626	6400	109.38	20230103	3.04	N	396270	500	88 억		548583	N	N	0	N	00	N
7	20230731	111241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	540	2	4.18	3803934620	283710	80.32	13310	13780	13000	16800	9060	12930	13407.83	3.09	0	-48276	13610	13270	12740	12400	11870	13440	12570	89	3870	500	9050	10	1	17735840	2389	-7.92	5.96	12	1.60	-1700.00	2260.00	17830	20230626	-24.45	6400	20230103	110.47	17830	-24.45	20230626	6400	110.47	20230103	17830	-24.45	20230626	6400	110.47	20230103	3.04	N	396270	500	88 억		548583	N	N	0	N	00	N
8	20230731	101237	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	510	2	3.94	3249182340	242628	68.69	13310	13780	13000	16800	9060	12930	13391.62	3.09	0	-47544	13610	13270	12740	12400	11870	13440	12570	89	3870	500	9050	10	1	17735840	2384	-7.91	5.95	12	1.37	-1700.00	2260.00	17830	20230626	-24.62	6400	20230103	110.00	17830	-24.62	20230626	6400	110.00	20230103	17830	-24.62	20230626	6400	110.00	20230103	3.04	N	396270	500	88 억		548583	N	N	0	N	00	N
9	20230731	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	380	2	2.94	425123270	31961	9.05	13310	13330	13160	16800	9060	12930	13301.31	3.09	0	-19818	13610	13270	12740	12400	11870	13440	12570	89	3870	500	9050	10	1	17735840	2361	-7.83	5.89	12	0.18	-1700.00	2260.00	17830	20230626	-25.35	6400	20230103	107.97	17830	-25.35	20230626	6400	107.97	20230103	17830	-25.35	20230626	6400	107.97	20230103	3.04	N	396270	500	88 억		548583	N	N	0	N	00	N
10	20230728	161227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12930	390	2	3.11	4447743370	351369	75.88	12510	13080	12210	16300	8780	12540	12657.62	3.00	0	16394	13146	12842	12446	12142	11746	12995	12295	89	3760	500	8770	10	1	17735840	2293	-7.61	5.72	12	1.98	-1700.00	2260.00	17830	20230626	-27.48	6400	20230103	102.03	17830	-27.48	20230626	6400	102.03	20230103	17830	-27.48	20230626	6400	102.03	20230103	2.98	N	396270	500	88 억		532735	N	N	0	N	00	N
11	20230728	151223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	460	2	3.67	4243538320	335625	72.48	12510	13080	12210	16300	8780	12540	12643.69	3.00	0	23609	13146	12842	12446	12142	11746	12995	12295	89	3760	500	8770	10	1	17735840	2306	-7.65	5.75	12	1.89	-1700.00	2260.00	17830	20230626	-27.09	6400	20230103	103.12	17830	-27.09	20230626	6400	103.12	20230103	17830	-27.09	20230626	6400	103.12	20230103	2.98	N	396270	500	88 억		532735	N	N	0	N	00	N
12	20230728	141222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12830	290	2	2.31	3718146040	294779	63.66	12510	13080	12210	16300	8780	12540	12613.33	3.00	0	14392	13146	12842	12446	12142	11746	12995	12295	89	3760	500	8770	10	1	17735840	2276	-7.55	5.68	12	1.66	-1700.00	2260.00	17830	20230626	-28.04	6400	20230103	100.47	17830	-28.04	20230626	6400	100.47	20230103	17830	-28.04	20230626	6400	100.47	20230103	2.98	N	396270	500	88 억		532735	N	N	0	N	00	N
13	20230728	131225	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	370	2	2.95	3139312680	250205	54.03	12510	12970	12210	16300	8780	12540	12546.96	3.00	0	2601	13146	12842	12446	12142	11746	12995	12295	89	3760	500	8770	10	1	17735840	2290	-7.59	5.71	12	1.41	-1700.00	2260.00	17830	20230626	-27.59	6400	20230103	101.72	17830	-27.59	20230626	6400	101.72	20230103	17830	-27.59	20230626	6400	101.72	20230103	2.98	N	396270	500	88 억		532735	N	N	0	N	00	N
14	20230728	121223	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	300	2	2.39	2774030630	221905	47.92	12510	12900	12210	16300	8780	12540	12500.98	3.00	0	3373	13146	12842	12446	12142	11746	12995	12295	89	3760	500	8770	10	1	17735840	2277	-7.55	5.68	12	1.25	-1700.00	2260.00	17830	20230626	-27.99	6400	20230103	100.62	17830	-27.99	20230626	6400	100.62	20230103	17830	-27.99	20230626	6400	100.62	20230103	2.98	N	396270	500	88 억		532735	N	N	0	N	00	N
15	20230728	111229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	210	2	1.67	2389380240	191866	41.43	12510	12750	12210	16300	8780	12540	12453.38	3.00	0	749	13146	12842	12446	12142	11746	12995	12295	89	3760	500	8770	10	1	17735840	2261	-7.50	5.64	12	1.08	-1700.00	2260.00	17830	20230626	-28.49	6400	20230103	99.22	17830	-28.49	20230626	6400	99.22	20230103	17830	-28.49	20230626	6400	99.22	20230103	2.98	N	396270	500	88 억		532735	N	N	0	N	00	N
16	20230728	101220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12450	-90	5	-0.72	1876205050	151092	32.63	12510	12700	12210	16300	8780	12540	12417.63	3.00	0	-1939	13146	12842	12446	12142	11746	12995	12295	89	3760	500	8770	10	1	17735840	2208	-7.32	5.51	12	0.85	-1700.00	2260.00	17830	20230626	-30.17	6400	20230103	94.53	17830	-30.17	20230626	6400	94.53	20230103	17830	-30.17	20230626	6400	94.53	20230103	2.98	N	396270	500	88 억		532735	N	N	0	N	00	N
17	20230728	091229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	20	2	0.16	435819940	34729	7.50	12510	12700	12390	16300	8780	12540	12549.16	3.00	0	-7038	13146	12842	12446	12142	11746	12995	12295	89	3760	500	8770	10	1	17735840	2228	-7.39	5.56	12	0.20	-1700.00	2260.00	17830	20230626	-29.56	6400	20230103	96.25	17830	-29.56	20230626	6400	96.25	20230103	17830	-29.56	20230626	6400	96.25	20230103	2.98	N	396270	500	88 억		532735	N	N	0	N	00	N
18	20230727	161220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	290	2	2.37	5713313400	458932	40.52	12440	12750	12050	15920	8580	12250	12449.05	3.40	368451	-51067	14243	13246	12523	11526	10803	12885	11165	89	3670	500	8570	10	1	17735840	2224	-7.38	5.55	12	2.59	-1700.00	2260.00	17830	20230626	-29.67	6400	20230103	95.94	17830	-29.67	20230626	6400	95.94	20230103	17830	-29.67	20230626	6400	95.94	20230103	3.03	N	396270	500	88 억		603217	N	N	0	N	00	N
19	20230727	151221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12520	270	2	2.20	5476399830	440017	38.85	12440	12750	12050	15920	8580	12250	12445.88	3.40	368451	-52359	14243	13246	12523	11526	10803	12885	11165	89	3670	500	8570	10	1	17735840	2221	-7.36	5.54	12	2.48	-1700.00	2260.00	17830	20230626	-29.78	6400	20230103	95.62	17830	-29.78	20230626	6400	95.62	20230103	17830	-29.78	20230626	6400	95.62	20230103	3.03	N	396270	500	88 억		603217	N	N	0	N	00	N
20	20230727	141215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	90	2	0.73	4292542400	345120	30.47	12440	12750	12050	15920	8580	12250	12437.83	3.40	368451	-69968	14243	13246	12523	11526	10803	12885	11165	89	3670	500	8570	10	1	17735840	2189	-7.26	5.46	12	1.95	-1700.00	2260.00	17830	20230626	-30.79	6400	20230103	92.81	17830	-30.79	20230626	6400	92.81	20230103	17830	-30.79	20230626	6400	92.81	20230103	3.03	N	396270	500	88 억		603217	N	N	0	N	00	N
21	20230727	131213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12560	310	2	2.53	3604600040	289874	25.59	12440	12750	12050	15920	8580	12250	12435.06	3.40	368451	-65793	14243	13246	12523	11526	10803	12885	11165	89	3670	500	8570	10	1	17735840	2228	-7.39	5.56	12	1.63	-1700.00	2260.00	17830	20230626	-29.56	6400	20230103	96.25	17830	-29.56	20230626	6400	96.25	20230103	17830	-29.56	20230626	6400	96.25	20230103	3.03	N	396270	500	88 억		603217	N	N	0	N	00	N
22	20230727	121216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12360	110	2	0.90	3210958850	258261	22.80	12440	12750	12050	15920	8580	12250	12433.00	3.40	368451	-65941	14243	13246	12523	11526	10803	12885	11165	89	3670	500	8570	10	1	17735840	2192	-7.27	5.47	12	1.46	-1700.00	2260.00	17830	20230626	-30.68	6400	20230103	93.12	17830	-30.68	20230626	6400	93.12	20230103	17830	-30.68	20230626	6400	93.12	20230103	3.03	N	396270	500	88 억		603217	N	N	0	N	00	N
23	20230727	111218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	390	2	3.18	2467466040	199238	17.59	12440	12690	12050	15920	8580	12250	12384.52	3.40	368451	-42667	14243	13246	12523	11526	10803	12885	11165	89	3670	500	8570	10	1	17735840	2242	-7.44	5.59	12	1.12	-1700.00	2260.00	17830	20230626	-29.11	6400	20230103	97.50	17830	-29.11	20230626	6400	97.50	20230103	17830	-29.11	20230626	6400	97.50	20230103	3.03	N	396270	500	88 억		603217	N	N	0	N	00	N
24	20230727	101215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	150	2	1.22	1635319050	132738	11.72	12440	12490	12050	15920	8580	12250	12319.90	3.40	368451	-48637	14243	13246	12523	11526	10803	12885	11165	89	3670	500	8570	10	1	17735840	2199	-7.29	5.49	12	0.75	-1700.00	2260.00	17830	20230626	-30.45	6400	20230103	93.75	17830	-30.45	20230626	6400	93.75	20230103	17830	-30.45	20230626	6400	93.75	20230103	3.03	N	396270	500	88 억		603217	N	N	0	N	00	N
25	20230727	091213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12310	60	2	0.49	488790610	39433	3.48	12440	12490	12260	15920	8580	12250	12395.47	3.40	368451	-15385	14243	13246	12523	11526	10803	12885	11165	89	3670	500	8570	10	1	17735840	2183	-7.24	5.45	12	0.22	-1700.00	2260.00	17830	20230626	-30.96	6400	20230103	92.34	17830	-30.96	20230626	6400	92.34	20230103	17830	-30.96	20230626	6400	92.34	20230103	3.03	N	396270	500	88 억		603217	N	N	0	N	00	N
26	20230726	161212	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12250	-1010	5	-7.62	14124657730	1124608	233.49	13370	13520	11800	17230	9290	13260	12559.92	1.32	0	364786	14220	13740	13480	13000	12740	13610	12870	89	3970	500	9280	10	1	17735840	2173	-7.21	5.42	12	6.34	-1700.00	2260.00	17830	20230626	-31.30	6400	20230103	91.41	17830	-31.30	20230626	6400	91.41	20230103	17830	-31.30	20230626	6400	91.41	20230103	3.10	N	396270	500	88 억		234766	N	N	0	N	00	N
27	20230726	151217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11940	-1320	5	-9.95	12724940030	1008559	209.40	13370	13520	11800	17230	9290	13260	12616.95	1.32	0	278804	14220	13740	13480	13000	12740	13610	12870	89	3970	500	9280	10	1	17735840	2118	-7.02	5.28	12	5.69	-1700.00	2260.00	17830	20230626	-33.03	6400	20230103	86.56	17830	-33.03	20230626	6400	86.56	20230103	17830	-33.03	20230626	6400	86.56	20230103	3.10	N	396270	500	88 억		234766	N	N	0	N	00	N
28	20230726	141208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	-890	5	-6.71	8427778870	658076	136.63	13370	13520	12310	17230	9290	13260	12806.70	1.32	0	135520	14220	13740	13480	13000	12740	13610	12870	89	3970	500	9280	10	1	17735840	2194	-7.28	5.47	12	3.71	-1700.00	2260.00	17830	20230626	-30.62	6400	20230103	93.28	17830	-30.62	20230626	6400	93.28	20230103	17830	-30.62	20230626	6400	93.28	20230103	3.10	N	396270	500	88 억		234766	N	N	0	N	00	N
29	20230726	131203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	-690	5	-5.20	6633953840	514583	106.84	13370	13520	12500	17230	9290	13260	12891.90	1.32	0	118425	14220	13740	13480	13000	12740	13610	12870	89	3970	500	9280	10	1	17735840	2229	-7.39	5.56	12	2.90	-1700.00	2260.00	17830	20230626	-29.50	6400	20230103	96.41	17830	-29.50	20230626	6400	96.41	20230103	17830	-29.50	20230626	6400	96.41	20230103	3.10	N	396270	500	88 억		234766	N	N	0	N	00	N
30	20230726	121210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-580	5	-4.37	5372325830	414303	86.02	13370	13520	12590	17230	9290	13260	12967.14	1.32	0	82766	14220	13740	13480	13000	12740	13610	12870	89	3970	500	9280	10	1	17735840	2249	-7.46	5.61	12	2.34	-1700.00	2260.00	17830	20230626	-28.88	6400	20230103	98.12	17830	-28.88	20230626	6400	98.12	20230103	17830	-28.88	20230626	6400	98.12	20230103	3.10	N	396270	500	88 억		234766	N	N	0	N	00	N
31	20230726	111204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-460	5	-3.47	4614413220	354891	73.68	13370	13520	12590	17230	9290	13260	13002.34	1.32	0	72035	14220	13740	13480	13000	12740	13610	12870	89	3970	500	9280	10	1	17735840	2270	-7.53	5.66	12	2.00	-1700.00	2260.00	17830	20230626	-28.21	6400	20230103	100.00	17830	-28.21	20230626	6400	100.00	20230103	17830	-28.21	20230626	6400	100.00	20230103	3.10	N	396270	500	88 억		234766	N	N	0	N	00	N
32	20230726	101211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-230	5	-1.73	2734554690	208263	43.24	13370	13520	12900	17230	9290	13260	13130.30	1.32	0	14723	14220	13740	13480	13000	12740	13610	12870	89	3970	500	9280	10	1	17735840	2311	-7.66	5.77	12	1.17	-1700.00	2260.00	17830	20230626	-26.92	6400	20230103	103.59	17830	-26.92	20230626	6400	103.59	20230103	17830	-26.92	20230626	6400	103.59	20230103	3.10	N	396270	500	88 억		234766	N	N	0	N	00	N
33	20230726	091207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	-10	5	-0.08	725161770	55152	11.45	13370	13370	12990	17230	9290	13260	13148.42	1.32	0	7202	14220	13740	13480	13000	12740	13610	12870	89	3970	500	9280	10	1	17735840	2350	-7.79	5.86	12	0.31	-1700.00	2260.00	17830	20230626	-25.69	6400	20230103	107.03	17830	-25.69	20230626	6400	107.03	20230103	17830	-25.69	20230626	6400	107.03	20230103	3.10	N	396270	500	88 억		234766	N	N	0	N	00	N
34	20230725	161203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	-590	5	-4.26	6454070650	479876	86.26	13690	13960	13220	18000	9700	13850	13449.72	0.92	0	71280	15350	14600	14150	13400	12950	14375	13175	89	4150	500	9690	10	1	17735840	2352	-7.80	5.87	12	2.71	-1700.00	2260.00	17830	20230626	-25.63	6400	20230103	107.19	17830	-25.63	20230626	6400	107.19	20230103	17830	-25.63	20230626	6400	107.19	20230103	3.14	N	396270	500	88 억		162478	N	N	0	N	00	N
35	20230725	151150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13260	-590	5	-4.26	6243454000	464000	83.40	13690	13960	13220	18000	9700	13850	13455.64	0.92	0	67741	15350	14600	14150	13400	12950	14375	13175	89	4150	500	9690	10	1	17735840	2352	-7.80	5.87	12	2.62	-1700.00	2260.00	17830	20230626	-25.63	6400	20230103	107.19	17830	-25.63	20230626	6400	107.19	20230103	17830	-25.63	20230626	6400	107.19	20230103	3.14	N	396270	500	88 억		162478	N	N	0	N	00	N
36	20230725	141148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	-540	5	-3.90	5422015630	402078	72.27	13690	13960	13250	18000	9700	13850	13484.90	0.92	0	44533	15350	14600	14150	13400	12950	14375	13175	89	4150	500	9690	10	1	17735840	2361	-7.83	5.89	12	2.27	-1700.00	2260.00	17830	20230626	-25.35	6400	20230103	107.97	17830	-25.35	20230626	6400	107.97	20230103	17830	-25.35	20230626	6400	107.97	20230103	3.14	N	396270	500	88 억		162478	N	N	0	N	00	N
37	20230725	131159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	-530	5	-3.83	4740320380	350752	63.05	13690	13960	13250	18000	9700	13850	13514.64	0.92	0	29575	15350	14600	14150	13400	12950	14375	13175	89	4150	500	9690	10	1	17735840	2362	-7.84	5.89	12	1.98	-1700.00	2260.00	17830	20230626	-25.29	6400	20230103	108.12	17830	-25.29	20230626	6400	108.12	20230103	17830	-25.29	20230626	6400	108.12	20230103	3.14	N	396270	500	88 억		162478	N	N	0	N	00	N
38	20230725	121159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13430	-420	5	-3.03	4161603110	307336	55.24	13690	13960	13250	18000	9700	13850	13540.79	0.92	0	19607	15350	14600	14150	13400	12950	14375	13175	89	4150	500	9690	10	1	17735840	2382	-7.90	5.94	12	1.73	-1700.00	2260.00	17830	20230626	-24.68	6400	20230103	109.84	17830	-24.68	20230626	6400	109.84	20230103	17830	-24.68	20230626	6400	109.84	20230103	3.14	N	396270	500	88 억		162478	N	N	0	N	00	N
39	20230725	111156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	-470	5	-3.39	3203035540	235452	42.32	13690	13960	13340	18000	9700	13850	13603.67	0.92	0	-1982	15350	14600	14150	13400	12950	14375	13175	89	4150	500	9690	10	1	17735840	2373	-7.87	5.92	12	1.33	-1700.00	2260.00	17830	20230626	-24.96	6400	20230103	109.06	17830	-24.96	20230626	6400	109.06	20230103	17830	-24.96	20230626	6400	109.06	20230103	3.14	N	396270	500	88 억		162478	N	N	0	N	00	N
40	20230725	101157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	-270	5	-1.95	2214210040	162088	29.13	13690	13960	13450	18000	9700	13850	13660.43	0.92	0	3825	15350	14600	14150	13400	12950	14375	13175	89	4150	500	9690	10	1	17735840	2409	-7.99	6.01	12	0.91	-1700.00	2260.00	17830	20230626	-23.84	6400	20230103	112.19	17830	-23.84	20230626	6400	112.19	20230103	17830	-23.84	20230626	6400	112.19	20230103	3.14	N	396270	500	88 억		162478	N	N	0	N	00	N
41	20230725	091154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-160	5	-1.16	812349990	59914	10.77	13690	13830	13450	18000	9700	13850	13558.14	0.92	0	10183	15350	14600	14150	13400	12950	14375	13175	89	4150	500	9690	10	1	17735840	2428	-8.05	6.06	12	0.34	-1700.00	2260.00	17830	20230626	-23.22	6400	20230103	113.91	17830	-23.22	20230626	6400	113.91	20230103	17830	-23.22	20230626	6400	113.91	20230103	3.14	N	396270	500	88 억		162478	N	N	0	N	00	N
42	20230724	161155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-880	5	-5.97	7752342920	553479	76.29	14890	14900	13700	19140	10320	14730	14006.52	1.26	0	-67307	16043	15386	14743	14086	13443	15715	14415	89	4410	500	10310	10	1	17735840	2456	-8.15	6.13	12	3.12	-1700.00	2260.00	17830	20230626	-22.32	6400	20230103	116.41	17830	-22.32	20230626	6400	116.41	20230103	17830	-22.32	20230626	6400	116.41	20230103	3.05	N	396270	500	88 억		224153	N	N	0	N	00	N
43	20230724	151150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	-780	5	-5.30	7489997580	534576	73.68	14890	14900	13700	19140	10320	14730	14010.79	1.26	0	-70477	16043	15386	14743	14086	13443	15715	14415	89	4410	500	10310	10	1	17735840	2474	-8.21	6.17	12	3.01	-1700.00	2260.00	17830	20230626	-21.76	6400	20230103	117.97	17830	-21.76	20230626	6400	117.97	20230103	17830	-21.76	20230626	6400	117.97	20230103	3.05	N	396270	500	88 억		224153	N	N	0	N	00	N
44	20230724	141149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-880	5	-5.97	6649932160	474203	65.36	14890	14900	13700	19140	10320	14730	14023.04	1.26	0	-65912	16043	15386	14743	14086	13443	15715	14415	89	4410	500	10310	10	1	17735840	2456	-8.15	6.13	12	2.67	-1700.00	2260.00	17830	20230626	-22.32	6400	20230103	116.41	17830	-22.32	20230626	6400	116.41	20230103	17830	-22.32	20230626	6400	116.41	20230103	3.05	N	396270	500	88 억		224153	N	N	0	N	00	N
45	20230724	131150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	-730	5	-4.96	5806728330	413419	56.98	14890	14900	13700	19140	10320	14730	14045.24	1.26	0	-58589	16043	15386	14743	14086	13443	15715	14415	89	4410	500	10310	10	1	17735840	2483	-8.24	6.19	12	2.33	-1700.00	2260.00	17830	20230626	-21.48	6400	20230103	118.75	17830	-21.48	20230626	6400	118.75	20230103	17830	-21.48	20230626	6400	118.75	20230103	3.05	N	396270	500	88 억		224153	N	N	0	N	00	N
46	20230724	121152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	-850	5	-5.77	5413088050	385079	53.08	14890	14900	13700	19140	10320	14730	14056.68	1.26	0	-56944	16043	15386	14743	14086	13443	15715	14415	89	4410	500	10310	10	1	17735840	2462	-8.16	6.14	12	2.17	-1700.00	2260.00	17830	20230626	-22.15	6400	20230103	116.88	17830	-22.15	20230626	6400	116.88	20230103	17830	-22.15	20230626	6400	116.88	20230103	3.05	N	396270	500	88 억		224153	N	N	0	N	00	N
47	20230724	111155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13830	-900	5	-6.11	4062689860	287408	39.62	14890	14900	13800	19140	10320	14730	14135.14	1.26	0	-52146	16043	15386	14743	14086	13443	15715	14415	89	4410	500	10310	10	1	17735840	2453	-8.14	6.12	12	1.62	-1700.00	2260.00	17830	20230626	-22.43	6400	20230103	116.09	17830	-22.43	20230626	6400	116.09	20230103	17830	-22.43	20230626	6400	116.09	20230103	3.05	N	396270	500	88 억		224153	N	N	0	N	00	N
48	20230724	101144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14130	-600	5	-4.07	2538080370	178121	24.55	14890	14900	13800	19140	10320	14730	14248.57	1.26	0	-30794	16043	15386	14743	14086	13443	15715	14415	89	4410	500	10310	10	1	17735840	2506	-8.31	6.25	12	1.00	-1700.00	2260.00	17830	20230626	-20.75	6400	20230103	120.78	17830	-20.75	20230626	6400	120.78	20230103	17830	-20.75	20230626	6400	120.78	20230103	3.05	N	396270	500	88 억		224153	N	N	0	N	00	N
49	20230724	091153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-440	5	-2.99	936203230	65182	8.98	14890	14900	13800	19140	10320	14730	14361.61	1.26	0	-21213	16043	15386	14743	14086	13443	15715	14415	89	4410	500	10310	10	1	17735840	2534	-8.41	6.32	12	0.37	-1700.00	2260.00	17830	20230626	-19.85	6400	20230103	123.28	17830	-19.85	20230626	6400	123.28	20230103	17830	-19.85	20230626	6400	123.28	20230103	3.05	N	396270	500	88 억		224153	N	N	0	N	00	N
50	20230721	161139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	80	2	0.55	10747056250	719373	120.08	14260	15400	14100	19040	10260	14650	14939.69	0.62	0	120056	15330	14990	14610	14270	13890	14800	14080	89	4390	500	10250	10	1	17735840	2612	-8.66	6.52	12	4.06	-1700.00	2260.00	17830	20230626	-17.39	6400	20230103	130.16	17830	-17.39	20230626	6400	130.16	20230103	17830	-17.39	20230626	6400	130.16	20230103	2.97	N	396270	500	88 억		110197	N	N	0	N	00	N
51	20230721	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14750	100	2	0.68	10377119150	694252	115.88	14260	15400	14100	19040	10260	14650	14947.19	0.62	0	113899	15330	14990	14610	14270	13890	14800	14080	89	4390	500	10250	10	1	17735840	2616	-8.68	6.53	12	3.91	-1700.00	2260.00	17830	20230626	-17.27	6400	20230103	130.47	17830	-17.27	20230626	6400	130.47	20230103	17830	-17.27	20230626	6400	130.47	20230103	2.97	N	396270	500	88 억		110197	N	N	0	N	00	N
52	20230721	141137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	230	2	1.57	9574986380	640149	106.85	14260	15400	14100	19040	10260	14650	14957.43	0.62	0	121893	15330	14990	14610	14270	13890	14800	14080	89	4390	500	10250	10	1	17735840	2639	-8.75	6.58	12	3.61	-1700.00	2260.00	17830	20230626	-16.55	6400	20230103	132.50	17830	-16.55	20230626	6400	132.50	20230103	17830	-16.55	20230626	6400	132.50	20230103	2.97	N	396270	500	88 억		110197	N	N	0	N	00	N
53	20230721	131141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15050	400	2	2.73	8976664540	600124	100.17	14260	15400	14100	19040	10260	14650	14958.02	0.62	0	126228	15330	14990	14610	14270	13890	14800	14080	89	4390	500	10250	10	1	17735840	2669	-8.85	6.66	12	3.38	-1700.00	2260.00	17830	20230626	-15.59	6400	20230103	135.16	17830	-15.59	20230626	6400	135.16	20230103	17830	-15.59	20230626	6400	135.16	20230103	2.97	N	396270	500	88 억		110197	N	N	0	N	00	N
54	20230721	121155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15180	530	2	3.62	8502430610	568643	94.92	14260	15400	14100	19040	10260	14650	14952.14	0.62	0	118531	15330	14990	14610	14270	13890	14800	14080	89	4390	500	10250	10	1	17735840	2692	-8.93	6.72	12	3.21	-1700.00	2260.00	17830	20230626	-14.86	6400	20230103	137.19	17830	-14.86	20230626	6400	137.19	20230103	17830	-14.86	20230626	6400	137.19	20230103	2.97	N	396270	500	88 억		110197	N	N	0	N	00	N
55	20230721	111153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14900	250	2	1.71	7160974230	479900	80.10	14260	15400	14100	19040	10260	14650	14921.81	0.62	0	74585	15330	14990	14610	14270	13890	14800	14080	89	4390	500	10250	10	1	17735840	2643	-8.76	6.59	12	2.71	-1700.00	2260.00	17830	20230626	-16.43	6400	20230103	132.81	17830	-16.43	20230626	6400	132.81	20230103	17830	-16.43	20230626	6400	132.81	20230103	2.97	N	396270	500	88 억		110197	N	N	0	N	00	N
56	20230721	101152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	450	2	3.07	5526173690	370223	61.80	14260	15400	14100	19040	10260	14650	14926.61	0.62	0	83137	15330	14990	14610	14270	13890	14800	14080	89	4390	500	10250	10	1	17735840	2678	-8.88	6.68	12	2.09	-1700.00	2260.00	17830	20230626	-15.31	6400	20230103	135.94	17830	-15.31	20230626	6400	135.94	20230103	17830	-15.31	20230626	6400	135.94	20230103	2.97	N	396270	500	88 억		110197	N	N	0	N	00	N
57	20230721	091147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14420	-230	5	-1.57	607792980	42668	7.12	14260	14440	14100	19040	10260	14650	14244.70	0.62	0	-4607	15330	14990	14610	14270	13890	14800	14080	89	4390	500	10250	10	1	17735840	2558	-8.48	6.38	12	0.24	-1700.00	2260.00	17830	20230626	-19.13	6400	20230103	125.31	17830	-19.13	20230626	6400	125.31	20230103	17830	-19.13	20230626	6400	125.31	20230103	2.97	N	396270	500	88 억		110197	N	N	0	N	00	N
58	20230720	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14650	-350	5	-2.33	8559818350	591926	65.29	14820	14950	14230	19500	10500	15000	14460.74	0.54	0	5698	16033	15516	15203	14686	14373	15360	14530	89	4500	500	10500	10	1	17735840	2598	-8.62	6.48	12	3.34	-1700.00	2260.00	17830	20230626	-17.84	6400	20230103	128.91	17830	-17.84	20230626	6400	128.91	20230103	17830	-17.84	20230626	6400	128.91	20230103	2.90	N	396270	500	88 억		96166	N	N	0	N	00	N
59	20230720	151135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14720	-280	5	-1.87	8330957680	576331	63.57	14820	14950	14230	19500	10500	15000	14455.10	0.54	0	7432	16033	15516	15203	14686	14373	15360	14530	89	4500	500	10500	10	1	17735840	2611	-8.66	6.51	12	3.25	-1700.00	2260.00	17830	20230626	-17.44	6400	20230103	130.00	17830	-17.44	20230626	6400	130.00	20230103	17830	-17.44	20230626	6400	130.00	20230103	2.90	N	396270	500	88 억		96166	N	N	0	N	00	N
60	20230720	141133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14640	-360	5	-2.40	7160406960	496380	54.75	14820	14950	14230	19500	10500	15000	14425.18	0.54	0	9141	16033	15516	15203	14686	14373	15360	14530	89	4500	500	10500	10	1	17735840	2597	-8.61	6.48	12	2.80	-1700.00	2260.00	17830	20230626	-17.89	6400	20230103	128.75	17830	-17.89	20230626	6400	128.75	20230103	17830	-17.89	20230626	6400	128.75	20230103	2.90	N	396270	500	88 억		96166	N	N	0	N	00	N
61	20230720	131135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14360	-640	5	-4.27	6160038860	427170	47.12	14820	14950	14230	19500	10500	15000	14420.49	0.54	0	-9404	16033	15516	15203	14686	14373	15360	14530	89	4500	500	10500	10	1	17735840	2547	-8.45	6.35	12	2.41	-1700.00	2260.00	17830	20230626	-19.46	6400	20230103	124.38	17830	-19.46	20230626	6400	124.38	20230103	17830	-19.46	20230626	6400	124.38	20230103	2.90	N	396270	500	88 억		96166	N	N	0	N	00	N
62	20230720	121145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	-690	5	-4.60	5512046180	381892	42.12	14820	14950	14230	19500	10500	15000	14433.42	0.54	0	-16428	16033	15516	15203	14686	14373	15360	14530	89	4500	500	10500	10	1	17735840	2538	-8.42	6.33	12	2.15	-1700.00	2260.00	17830	20230626	-19.74	6400	20230103	123.59	17830	-19.74	20230626	6400	123.59	20230103	17830	-19.74	20230626	6400	123.59	20230103	2.90	N	396270	500	88 억		96166	N	N	0	N	00	N
63	20230720	111141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	-650	5	-4.33	4852472480	335863	37.05	14820	14950	14230	19500	10500	15000	14447.66	0.54	0	-11788	16033	15516	15203	14686	14373	15360	14530	89	4500	500	10500	10	1	17735840	2545	-8.44	6.35	12	1.89	-1700.00	2260.00	17830	20230626	-19.52	6400	20230103	124.22	17830	-19.52	20230626	6400	124.22	20230103	17830	-19.52	20230626	6400	124.22	20230103	2.90	N	396270	500	88 억		96166	N	N	0	N	00	N
64	20230720	101127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	-690	5	-4.60	3628766340	250960	27.68	14820	14950	14230	19500	10500	15000	14459.40	0.54	0	-6132	16033	15516	15203	14686	14373	15360	14530	89	4500	500	10500	10	1	17735840	2538	-8.42	6.33	12	1.41	-1700.00	2260.00	17830	20230626	-19.74	6400	20230103	123.59	17830	-19.74	20230626	6400	123.59	20230103	17830	-19.74	20230626	6400	123.59	20230103	2.90	N	396270	500	88 억		96166	N	N	0	N	00	N
65	20230720	091131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14590	-410	5	-2.73	734117050	49745	5.49	14820	14950	14550	19500	10500	15000	14757.28	0.54	0	-7695	16033	15516	15203	14686	14373	15360	14530	89	4500	500	10500	10	1	17735840	2588	-8.58	6.46	12	0.28	-1700.00	2260.00	17830	20230626	-18.17	6400	20230103	127.97	17830	-18.17	20230626	6400	127.97	20230103	17830	-18.17	20230626	6400	127.97	20230103	2.90	N	396270	500	88 억		96166	N	N	0	N	00	N
66	20230719	161150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	20	2	0.13	13766498100	898999	152.42	15710	15720	14890	19470	10490	14980	15313.72	1.29	0	-136923	16013	15496	15123	14606	14233	15310	14420	89	4490	500	10480	10	1	17735840	2660	-8.82	6.64	12	5.07	-1700.00	2260.00	17830	20230626	-15.87	6400	20230103	134.38	17830	-15.87	20230626	6400	134.38	20230103	17830	-15.87	20230626	6400	134.38	20230103	2.88	N	396270	500	88 억		229624	N	N	0	N	00	N
67	20230719	151150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14920	-60	5	-0.40	13526983040	883009	149.71	15710	15720	14890	19470	10490	14980	15319.19	1.29	0	-136983	16013	15496	15123	14606	14233	15310	14420	89	4490	500	10480	10	1	17735840	2646	-8.78	6.60	12	4.98	-1700.00	2260.00	17830	20230626	-16.32	6400	20230103	133.12	17830	-16.32	20230626	6400	133.12	20230103	17830	-16.32	20230626	6400	133.12	20230103	2.88	N	396270	500	88 억		229624	N	N	0	N	00	N
68	20230719	141155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	-40	5	-0.27	12484278990	813224	137.87	15710	15720	14910	19470	10490	14980	15351.59	1.29	0	-131524	16013	15496	15123	14606	14233	15310	14420	89	4490	500	10480	10	1	17735840	2650	-8.79	6.61	12	4.59	-1700.00	2260.00	17830	20230626	-16.21	6400	20230103	133.44	17830	-16.21	20230626	6400	133.44	20230103	17830	-16.21	20230626	6400	133.44	20230103	2.88	N	396270	500	88 억		229624	N	N	0	N	00	N
69	20230719	131138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14960	-20	5	-0.13	11760775320	764932	129.69	15710	15720	14930	19470	10490	14980	15374.93	1.29	0	-122439	16013	15496	15123	14606	14233	15310	14420	89	4490	500	10480	10	1	17735840	2653	-8.80	6.62	12	4.31	-1700.00	2260.00	17830	20230626	-16.10	6400	20230103	133.75	17830	-16.10	20230626	6400	133.75	20230103	17830	-16.10	20230626	6400	133.75	20230103	2.88	N	396270	500	88 억		229624	N	N	0	N	00	N
70	20230719	121158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	150	2	1.00	10652741350	691385	117.22	15710	15720	14930	19470	10490	14980	15407.83	1.29	0	-85172	16013	15496	15123	14606	14233	15310	14420	89	4490	500	10480	10	1	17735840	2683	-8.90	6.69	12	3.90	-1700.00	2260.00	17830	20230626	-15.14	6400	20230103	136.41	17830	-15.14	20230626	6400	136.41	20230103	17830	-15.14	20230626	6400	136.41	20230103	2.88	N	396270	500	88 억		229624	N	N	0	N	00	N
71	20230719	111154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	280	2	1.87	9891093890	641169	108.70	15710	15720	14930	19470	10490	14980	15426.66	1.29	0	-58987	16013	15496	15123	14606	14233	15310	14420	89	4490	500	10480	10	1	17735840	2706	-8.98	6.75	12	3.62	-1700.00	2260.00	17830	20230626	-14.41	6400	20230103	138.44	17830	-14.41	20230626	6400	138.44	20230103	17830	-14.41	20230626	6400	138.44	20230103	2.88	N	396270	500	88 억		229624	N	N	0	N	00	N
72	20230719	101144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	170	2	1.13	7501645550	485308	82.28	15710	15720	14930	19470	10490	14980	15457.49	1.29	0	-56134	16013	15496	15123	14606	14233	15310	14420	89	4490	500	10480	10	1	17735840	2687	-8.91	6.70	12	2.74	-1700.00	2260.00	17830	20230626	-15.03	6400	20230103	136.72	17830	-15.03	20230626	6400	136.72	20230103	17830	-15.03	20230626	6400	136.72	20230103	2.88	N	396270	500	88 억		229624	N	N	0	N	00	N
73	20230719	091143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15410	430	2	2.87	2875173230	184948	31.36	15710	15720	15260	19470	10490	14980	15545.85	1.29	0	-22296	16013	15496	15123	14606	14233	15310	14420	89	4490	500	10480	10	1	17735840	2733	-9.06	6.82	12	1.04	-1700.00	2260.00	17830	20230626	-13.57	6400	20230103	140.78	17830	-13.57	20230626	6400	140.78	20230103	17830	-13.57	20230626	6400	140.78	20230103	2.88	N	396270	500	88 억		229624	N	N	0	N	00	N
74	20230718	161143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14980	-230	5	-1.51	8862947510	585178	93.24	15400	15640	14750	19770	10650	15210	15146.05	1.47	0	-27129	16076	15642	15116	14682	14156	15860	14900	89	4560	500	10640	10	1	17735840	2657	-8.81	6.63	12	3.30	-1700.00	2260.00	17830	20230626	-15.98	6400	20230103	134.06	17830	-15.98	20230626	6400	134.06	20230103	17830	-15.98	20230626	6400	134.06	20230103	2.73	N	396270	500	88 억		260604	N	N	0	N	00	N
75	20230718	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15040	-170	5	-1.12	8550309830	564323	89.92	15400	15640	14750	19770	10650	15210	15151.45	1.47	0	-26922	16076	15642	15116	14682	14156	15860	14900	89	4560	500	10640	10	1	17735840	2667	-8.85	6.65	12	3.18	-1700.00	2260.00	17830	20230626	-15.65	6400	20230103	135.00	17830	-15.65	20230626	6400	135.00	20230103	17830	-15.65	20230626	6400	135.00	20230103	2.73	N	396270	500	88 억		260604	N	N	0	N	00	N
76	20230718	141137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-110	5	-0.72	7628669420	502928	80.14	15400	15640	14750	19770	10650	15210	15168.51	1.47	0	-27767	16076	15642	15116	14682	14156	15860	14900	89	4560	500	10640	10	1	17735840	2678	-8.88	6.68	12	2.84	-1700.00	2260.00	17830	20230626	-15.31	6400	20230103	135.94	17830	-15.31	20230626	6400	135.94	20230103	17830	-15.31	20230626	6400	135.94	20230103	2.73	N	396270	500	88 억		260604	N	N	0	N	00	N
77	20230718	131137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15080	-130	5	-0.85	7331655880	483219	77.00	15400	15640	14750	19770	10650	15210	15172.53	1.47	0	-29162	16076	15642	15116	14682	14156	15860	14900	89	4560	500	10640	10	1	17735840	2675	-8.87	6.67	12	2.72	-1700.00	2260.00	17830	20230626	-15.42	6400	20230103	135.62	17830	-15.42	20230626	6400	135.62	20230103	17830	-15.42	20230626	6400	135.62	20230103	2.73	N	396270	500	88 억		260604	N	N	0	N	00	N
78	20230718	121149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15070	-140	5	-0.92	6884164350	453479	72.26	15400	15640	14750	19770	10650	15210	15180.78	1.47	0	-28116	16076	15642	15116	14682	14156	15860	14900	89	4560	500	10640	10	1	17735840	2673	-8.86	6.67	12	2.56	-1700.00	2260.00	17830	20230626	-15.48	6400	20230103	135.47	17830	-15.48	20230626	6400	135.47	20230103	17830	-15.48	20230626	6400	135.47	20230103	2.73	N	396270	500	88 억		260604	N	N	0	N	00	N
79	20230718	111147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15170	-40	5	-0.26	6248433730	411436	65.56	15400	15640	14750	19770	10650	15210	15186.89	1.47	0	-19958	16076	15642	15116	14682	14156	15860	14900	89	4560	500	10640	10	1	17735840	2691	-8.92	6.71	12	2.32	-1700.00	2260.00	17830	20230626	-14.92	6400	20230103	137.03	17830	-14.92	20230626	6400	137.03	20230103	17830	-14.92	20230626	6400	137.03	20230103	2.73	N	396270	500	88 억		260604	N	N	0	N	00	N
80	20230718	101139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15220	10	2	0.07	3320423170	221071	35.23	15400	15450	14750	19770	10650	15210	15019.71	1.47	0	-5309	16076	15642	15116	14682	14156	15860	14900	89	4560	500	10640	10	1	17735840	2699	-8.95	6.73	12	1.25	-1700.00	2260.00	17830	20230626	-14.64	6400	20230103	137.81	17830	-14.64	20230626	6400	137.81	20230103	17830	-14.64	20230626	6400	137.81	20230103	2.73	N	396270	500	88 억		260604	N	N	0	N	00	N
81	20230718	091134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-110	5	-0.72	942854820	62072	9.89	15400	15450	14970	19770	10650	15210	15189.70	1.47	0	-13964	16076	15642	15116	14682	14156	15860	14900	89	4560	500	10640	10	1	17735840	2678	-8.88	6.68	12	0.35	-1700.00	2260.00	17830	20230626	-15.31	6400	20230103	135.94	17830	-15.31	20230626	6400	135.94	20230103	17830	-15.31	20230626	6400	135.94	20230103	2.73	N	396270	500	88 억		260604	N	N	0	N	00	N
82	20230717	161138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15210	60	2	0.40	9403291750	622051	36.03	14820	15550	14590	19690	10610	15150	15116.37	1.69	0	-41153	16476	15812	15016	14352	13556	16145	14685	89	4540	500	10600	10	1	17735840	2698	-8.95	6.73	12	3.51	-1700.00	2260.00	17830	20230626	-14.69	6400	20230103	137.66	17830	-14.69	20230626	6400	137.66	20230103	17830	-14.69	20230626	6400	137.66	20230103	2.93	N	396270	500	88 억		298916	N	N	0	N	00	N
83	20230717	151132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	40	2	0.26	9022238470	596988	34.58	14820	15550	14590	19690	10610	15150	15112.87	1.69	0	-40510	16476	15812	15016	14352	13556	16145	14685	89	4540	500	10600	10	1	17735840	2694	-8.94	6.72	12	3.37	-1700.00	2260.00	17830	20230626	-14.81	6400	20230103	137.34	17830	-14.81	20230626	6400	137.34	20230103	17830	-14.81	20230626	6400	137.34	20230103	2.93	N	396270	500	88 억		298916	N	N	0	N	00	N
84	20230717	141136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-50	5	-0.33	8371221540	553936	32.09	14820	15550	14590	19690	10610	15150	15112.19	1.69	0	-41163	16476	15812	15016	14352	13556	16145	14685	89	4540	500	10600	10	1	17735840	2678	-8.88	6.68	12	3.12	-1700.00	2260.00	17830	20230626	-15.31	6400	20230103	135.94	17830	-15.31	20230626	6400	135.94	20230103	17830	-15.31	20230626	6400	135.94	20230103	2.93	N	396270	500	88 억		298916	N	N	0	N	00	N
85	20230717	131125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	-40	5	-0.26	7730882710	511715	29.64	14820	15550	14590	19690	10610	15150	15107.71	1.69	0	-39190	16476	15812	15016	14352	13556	16145	14685	89	4540	500	10600	10	1	17735840	2680	-8.89	6.69	12	2.89	-1700.00	2260.00	17830	20230626	-15.26	6400	20230103	136.09	17830	-15.26	20230626	6400	136.09	20230103	17830	-15.26	20230626	6400	136.09	20230103	2.93	N	396270	500	88 억		298916	N	N	0	N	00	N
86	20230717	121135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15040	-110	5	-0.73	6910952510	457694	26.51	14820	15550	14590	19690	10610	15150	15099.40	1.69	0	-45206	16476	15812	15016	14352	13556	16145	14685	89	4540	500	10600	10	1	17735840	2667	-8.85	6.65	12	2.58	-1700.00	2260.00	17830	20230626	-15.65	6400	20230103	135.00	17830	-15.65	20230626	6400	135.00	20230103	17830	-15.65	20230626	6400	135.00	20230103	2.93	N	396270	500	88 억		298916	N	N	0	N	00	N
87	20230717	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15120	-30	5	-0.20	6099461190	404279	23.42	14820	15550	14590	19690	10610	15150	15087.11	1.69	0	-52683	16476	15812	15016	14352	13556	16145	14685	89	4540	500	10600	10	1	17735840	2682	-8.89	6.69	12	2.28	-1700.00	2260.00	17830	20230626	-15.20	6400	20230103	136.25	17830	-15.20	20230626	6400	136.25	20230103	17830	-15.20	20230626	6400	136.25	20230103	2.93	N	396270	500	88 억		298916	N	N	0	N	00	N
88	20230717	101126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	-150	5	-0.99	5065072090	335513	19.43	14820	15550	14590	19690	10610	15150	15096.35	1.69	0	-41201	16476	15812	15016	14352	13556	16145	14685	89	4540	500	10600	10	1	17735840	2660	-8.82	6.64	12	1.89	-1700.00	2260.00	17830	20230626	-15.87	6400	20230103	134.38	17830	-15.87	20230626	6400	134.38	20230103	17830	-15.87	20230626	6400	134.38	20230103	2.93	N	396270	500	88 억		298916	N	N	0	N	00	N
89	20230717	091127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14960	-190	5	-1.25	1484997600	100459	5.82	14820	14990	14590	19690	10610	15150	14778.61	1.69	0	-7841	16476	15812	15016	14352	13556	16145	14685	89	4540	500	10600	10	1	17735840	2653	-8.80	6.62	12	0.57	-1700.00	2260.00	17830	20230626	-16.10	6400	20230103	133.75	17830	-16.10	20230626	6400	133.75	20230103	17830	-16.10	20230626	6400	133.75	20230103	2.93	N	396270	500	88 억		298916	N	N	0	N	00	N
90	20230714	161126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	1000	2	7.07	25731700260	1718312	158.97	14710	15680	14220	18390	9910	14150	14974.76	1.93	0	-74007	15076	14612	14026	13562	12976	14320	13270	89	4240	500	9900	10	1	17735840	2687	-8.91	6.70	12	9.69	-1700.00	2260.00	17830	20230626	-15.03	6400	20230103	136.72	17830	-15.03	20230626	6400	136.72	20230103	17830	-15.03	20230626	6400	136.72	20230103	2.77	N	396270	500	88 억		342153	N	N	0	N	00	N
91	20230714	151128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15130	980	2	6.93	25187683700	1682353	155.64	14710	15680	14220	18390	9910	14150	14971.70	1.93	0	-71524	15076	14612	14026	13562	12976	14320	13270	89	4240	500	9900	10	1	17735840	2683	-8.90	6.69	12	9.49	-1700.00	2260.00	17830	20230626	-15.14	6400	20230103	136.41	17830	-15.14	20230626	6400	136.41	20230103	17830	-15.14	20230626	6400	136.41	20230103	2.77	N	396270	500	88 억		342153	N	N	0	N	00	N
92	20230714	141137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	850	2	6.01	23202057380	1550030	143.40	14710	15680	14220	18390	9910	14150	14968.78	1.93	0	-59595	15076	14612	14026	13562	12976	14320	13270	89	4240	500	9900	10	1	17735840	2660	-8.82	6.64	12	8.74	-1700.00	2260.00	17830	20230626	-15.87	6400	20230103	134.38	17830	-15.87	20230626	6400	134.38	20230103	17830	-15.87	20230626	6400	134.38	20230103	2.77	N	396270	500	88 억		342153	N	N	0	N	00	N
93	20230714	131121	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15020	870	2	6.15	15747779720	1065789	98.60	14710	15400	14220	18390	9910	14150	14775.70	1.93	0	-17458	15076	14612	14026	13562	12976	14320	13270	89	4240	500	9900	10	1	17735840	2664	-8.84	6.65	12	6.01	-1700.00	2260.00	17830	20230626	-15.76	6400	20230103	134.69	17830	-15.76	20230626	6400	134.69	20230103	17830	-15.76	20230626	6400	134.69	20230103	2.77	N	396270	500	88 억		342153	N	N	0	N	00	N
94	20230714	121120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14910	760	2	5.37	11462964040	781910	72.34	14710	14980	14220	18390	9910	14150	14660.21	1.93	0	-43101	15076	14612	14026	13562	12976	14320	13270	89	4240	500	9900	10	1	17735840	2644	-8.77	6.60	12	4.41	-1700.00	2260.00	17830	20230626	-16.38	6400	20230103	132.97	17830	-16.38	20230626	6400	132.97	20230103	17830	-16.38	20230626	6400	132.97	20230103	2.77	N	396270	500	88 억		342153	N	N	0	N	00	N
95	20230714	111134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14400	250	2	1.77	8839558040	604902	55.96	14710	14980	14220	18390	9910	14150	14613.21	1.93	0	-85539	15076	14612	14026	13562	12976	14320	13270	89	4240	500	9900	10	1	17735840	2554	-8.47	6.37	12	3.41	-1700.00	2260.00	17830	20230626	-19.24	6400	20230103	125.00	17830	-19.24	20230626	6400	125.00	20230103	17830	-19.24	20230626	6400	125.00	20230103	2.77	N	396270	500	88 억		342153	N	N	0	N	00	N
96	20230714	101134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14440	290	2	2.05	7733370370	527857	48.83	14710	14980	14220	18390	9910	14150	14650.50	1.93	0	-51944	15076	14612	14026	13562	12976	14320	13270	89	4240	500	9900	10	1	17735840	2561	-8.49	6.39	12	2.98	-1700.00	2260.00	17830	20230626	-19.01	6400	20230103	125.62	17830	-19.01	20230626	6400	125.62	20230103	17830	-19.01	20230626	6400	125.62	20230103	2.77	N	396270	500	88 억		342153	N	N	0	N	00	N
97	20230714	091130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14830	680	2	4.81	2413088970	164677	15.24	14710	14920	14400	18390	9910	14150	14653.47	1.93	0	-4375	15076	14612	14026	13562	12976	14320	13270	89	4240	500	9900	10	1	17735840	2630	-8.72	6.56	12	0.93	-1700.00	2260.00	17830	20230626	-16.83	6400	20230103	131.72	17830	-16.83	20230626	6400	131.72	20230103	17830	-16.83	20230626	6400	131.72	20230103	2.77	N	396270	500	88 억		342153	N	N	0	N	00	N
98	20230713	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	240	2	1.73	14896298340	1062922	184.67	14480	14490	13440	18080	9740	13910	14014.39	1.97	0	-22228	14503	14206	13853	13556	13203	14030	13380	89	4170	500	9730	10	1	17735840	2510	-8.32	6.26	12	5.99	-1700.00	2260.00	17830	20230626	-20.64	6400	20230103	121.09	17830	-20.64	20230626	6400	121.09	20230103	17830	-20.64	20230626	6400	121.09	20230103	3.05	N	396270	500	88 억		349869	N	N	0	N	00	N
99	20230713	151118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14280	370	2	2.66	14468760910	1032845	179.45	14480	14490	13440	18080	9740	13910	14008.65	1.97	0	-20849	14503	14206	13853	13556	13203	14030	13380	89	4170	500	9730	10	1	17735840	2533	-8.40	6.32	12	5.82	-1700.00	2260.00	17830	20230626	-19.91	6400	20230103	123.13	17830	-19.91	20230626	6400	123.13	20230103	17830	-19.91	20230626	6400	123.13	20230103	3.05	N	396270	500	88 억		349869	N	N	0	N	00	N
100	20230713	141117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14240	330	2	2.37	12844660660	918812	159.64	14480	14490	13440	18080	9740	13910	13979.64	1.97	0	-27117	14503	14206	13853	13556	13203	14030	13380	89	4170	500	9730	10	1	17735840	2526	-8.38	6.30	12	5.18	-1700.00	2260.00	17830	20230626	-20.13	6400	20230103	122.50	17830	-20.13	20230626	6400	122.50	20230103	17830	-20.13	20230626	6400	122.50	20230103	3.05	N	396270	500	88 억		349869	N	N	0	N	00	N
101	20230713	131122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14150	240	2	1.73	11523980770	824740	143.29	14480	14490	13440	18080	9740	13910	13972.87	1.97	0	-44482	14503	14206	13853	13556	13203	14030	13380	89	4170	500	9730	10	1	17735840	2510	-8.32	6.26	12	4.65	-1700.00	2260.00	17830	20230626	-20.64	6400	20230103	121.09	17830	-20.64	20230626	6400	121.09	20230103	17830	-20.64	20230626	6400	121.09	20230103	3.05	N	396270	500	88 억		349869	N	N	0	N	00	N
102	20230713	121116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14100	190	2	1.37	9753293780	699801	121.59	14480	14490	13440	18080	9740	13910	13937.24	1.97	0	-67406	14503	14206	13853	13556	13203	14030	13380	89	4170	500	9730	10	1	17735840	2501	-8.29	6.24	12	3.95	-1700.00	2260.00	17830	20230626	-20.92	6400	20230103	120.31	17830	-20.92	20230626	6400	120.31	20230103	17830	-20.92	20230626	6400	120.31	20230103	3.05	N	396270	500	88 억		349869	N	N	0	N	00	N
103	20230713	111120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	-460	5	-3.31	6757079190	483696	84.04	14480	14490	13440	18080	9740	13910	13969.68	1.97	0	-92940	14503	14206	13853	13556	13203	14030	13380	89	4170	500	9730	10	1	17735840	2385	-7.91	5.95	12	2.73	-1700.00	2260.00	17830	20230626	-24.57	6400	20230103	110.16	17830	-24.57	20230626	6400	110.16	20230103	17830	-24.57	20230626	6400	110.16	20230103	3.05	N	396270	500	88 억		349869	N	N	0	N	00	N
104	20230713	101113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13820	-90	5	-0.65	4419411310	311650	54.15	14480	14490	13770	18080	9740	13910	14180.69	1.97	0	-61669	14503	14206	13853	13556	13203	14030	13380	89	4170	500	9730	10	1	17735840	2451	-8.13	6.12	12	1.76	-1700.00	2260.00	17830	20230626	-22.49	6400	20230103	115.94	17830	-22.49	20230626	6400	115.94	20230103	17830	-22.49	20230626	6400	115.94	20230103	3.05	N	396270	500	88 억		349869	N	N	0	N	00	N
105	20230713	091116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	470	2	3.38	1600884550	111941	19.45	14480	14490	14010	18080	9740	13910	14301.15	1.97	0	-16537	14503	14206	13853	13556	13203	14030	13380	89	4170	500	9730	10	1	17735840	2550	-8.46	6.36	12	0.63	-1700.00	2260.00	17830	20230626	-19.35	6400	20230103	124.69	17830	-19.35	20230626	6400	124.69	20230103	17830	-19.35	20230626	6400	124.69	20230103	3.05	N	396270	500	88 억		349869	N	N	0	N	00	N
106	20230712	161112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13910	-30	5	-0.22	7664171450	555990	61.49	14130	14150	13500	18120	9760	13940	13784.55	2.04	0	-16396	14700	14320	13720	13340	12740	14510	13530	89	4180	500	9750	10	1	17735840	2467	-8.18	6.15	12	3.13	-1700.00	2260.00	17830	20230626	-21.99	6400	20230103	117.34	17830	-21.99	20230626	6400	117.34	20230103	17830	-21.99	20230626	6400	117.34	20230103	2.95	N	396270	500	88 억		362123	N	N	0	N	00	N
107	20230712	151103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-90	5	-0.65	7368549580	534707	59.14	14130	14150	13500	18120	9760	13940	13780.52	2.04	0	-20567	14700	14320	13720	13340	12740	14510	13530	89	4180	500	9750	10	1	17735840	2456	-8.15	6.13	12	3.01	-1700.00	2260.00	17830	20230626	-22.32	6400	20230103	116.41	17830	-22.32	20230626	6400	116.41	20230103	17830	-22.32	20230626	6400	116.41	20230103	2.95	N	396270	500	88 억		362123	N	N	0	N	00	N
108	20230712	141100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13690	-250	5	-1.79	6663377560	483663	53.49	14130	14150	13500	18120	9760	13940	13776.88	2.04	0	-13816	14700	14320	13720	13340	12740	14510	13530	89	4180	500	9750	10	1	17735840	2428	-8.05	6.06	12	2.73	-1700.00	2260.00	17830	20230626	-23.22	6400	20230103	113.91	17830	-23.22	20230626	6400	113.91	20230103	17830	-23.22	20230626	6400	113.91	20230103	2.95	N	396270	500	88 억		362123	N	N	0	N	00	N
109	20230712	131101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13590	-350	5	-2.51	5605683410	406665	44.98	14130	14150	13500	18120	9760	13940	13784.50	2.04	0	-21077	14700	14320	13720	13340	12740	14510	13530	89	4180	500	9750	10	1	17735840	2410	-7.99	6.01	12	2.29	-1700.00	2260.00	17830	20230626	-23.78	6400	20230103	112.34	17830	-23.78	20230626	6400	112.34	20230103	17830	-23.78	20230626	6400	112.34	20230103	2.95	N	396270	500	88 억		362123	N	N	0	N	00	N
110	20230712	121108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13670	-270	5	-1.94	4835363500	350283	38.74	14130	14150	13500	18120	9760	13940	13804.14	2.04	0	-21854	14700	14320	13720	13340	12740	14510	13530	89	4180	500	9750	10	1	17735840	2424	-8.04	6.05	12	1.98	-1700.00	2260.00	17830	20230626	-23.33	6400	20230103	113.59	17830	-23.33	20230626	6400	113.59	20230103	17830	-23.33	20230626	6400	113.59	20230103	2.95	N	396270	500	88 억		362123	N	N	0	N	00	N
111	20230712	111107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13810	-130	5	-0.93	4200837210	304091	33.63	14130	14150	13500	18120	9760	13940	13814.38	2.04	0	-11506	14700	14320	13720	13340	12740	14510	13530	89	4180	500	9750	10	1	17735840	2449	-8.12	6.11	12	1.71	-1700.00	2260.00	17830	20230626	-22.55	6400	20230103	115.78	17830	-22.55	20230626	6400	115.78	20230103	17830	-22.55	20230626	6400	115.78	20230103	2.95	N	396270	500	88 억		362123	N	N	0	N	00	N
112	20230712	101107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	-240	5	-1.72	3169973740	229476	25.38	14130	14150	13500	18120	9760	13940	13813.93	2.04	0	-4419	14700	14320	13720	13340	12740	14510	13530	89	4180	500	9750	10	1	17735840	2430	-8.06	6.06	12	1.29	-1700.00	2260.00	17830	20230626	-23.16	6400	20230103	114.06	17830	-23.16	20230626	6400	114.06	20230103	17830	-23.16	20230626	6400	114.06	20230103	2.95	N	396270	500	88 억		362123	N	N	0	N	00	N
113	20230712	091109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13970	30	2	0.22	779892950	55561	6.14	14130	14150	13890	18120	9760	13940	14036.82	2.04	0	-7651	14700	14320	13720	13340	12740	14510	13530	89	4180	500	9750	10	1	17735840	2478	-8.22	6.18	12	0.31	-1700.00	2260.00	17830	20230626	-21.65	6400	20230103	118.28	17830	-21.65	20230626	6400	118.28	20230103	17830	-21.65	20230626	6400	118.28	20230103	2.95	N	396270	500	88 억		362123	N	N	0	N	00	N
114	20230711	161053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13940	940	2	7.23	12329316950	900423	37.64	13290	14100	13120	16900	9100	13000	13692.69	0.66	0	269769	16306	14652	13576	11922	10846	14115	11385	89	3900	500	9100	10	1	17735840	2472	-8.20	6.17	12	5.08	-1700.00	2260.00	17830	20230626	-21.82	6400	20230103	117.81	17830	-21.82	20230626	6400	117.81	20230103	17830	-21.82	20230626	6400	117.81	20230103	2.84	N	396270	500	88 억		117144	N	N	331	N	00	N
115	20230711	151049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13930	930	2	7.15	12020034750	878222	36.71	13290	14100	13120	16900	9100	13000	13686.78	0.66	0	256627	16306	14652	13576	11922	10846	14115	11385	89	3900	500	9100	10	1	17735840	2471	-8.19	6.16	12	4.95	-1700.00	2260.00	17830	20230626	-21.87	6400	20230103	117.66	17830	-21.87	20230626	6400	117.66	20230103	17830	-21.87	20230626	6400	117.66	20230103	2.84	N	396270	500	88 억		117144	N	N	331	N	00	N
116	20230711	141040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	870	2	6.69	11146506120	815470	34.08	13290	14100	13120	16900	9100	13000	13668.81	0.66	0	238592	16306	14652	13576	11922	10846	14115	11385	89	3900	500	9100	10	1	17735840	2460	-8.16	6.14	12	4.60	-1700.00	2260.00	17830	20230626	-22.21	6400	20230103	116.72	17830	-22.21	20230626	6400	116.72	20230103	17830	-22.21	20230626	6400	116.72	20230103	2.84	N	396270	500	88 억		117144	N	N	331	N	00	N
117	20230711	131031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13600	600	2	4.62	9788081860	717276	29.98	13290	14100	13120	16900	9100	13000	13646.19	0.66	0	201705	16306	14652	13576	11922	10846	14115	11385	89	3900	500	9100	10	1	17735840	2412	-8.00	6.02	12	4.04	-1700.00	2260.00	17830	20230626	-23.72	6400	20230103	112.50	17830	-23.72	20230626	6400	112.50	20230103	17830	-23.72	20230626	6400	112.50	20230103	2.84	N	396270	500	88 억		117144	N	N	331	N	00	N
118	20230711	121054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13880	880	2	6.77	8990927970	659222	27.55	13290	14100	13120	16900	9100	13000	13638.70	0.66	0	194468	16306	14652	13576	11922	10846	14115	11385	89	3900	500	9100	10	1	17735840	2462	-8.16	6.14	12	3.72	-1700.00	2260.00	17830	20230626	-22.15	6400	20230103	116.88	17830	-22.15	20230626	6400	116.88	20230103	17830	-22.15	20230626	6400	116.88	20230103	2.84	N	396270	500	88 억		117144	N	N	331	N	00	N
119	20230711	111059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	960	2	7.38	6897160470	509201	21.28	13290	14100	13120	16900	9100	13000	13545.06	0.66	0	138669	16306	14652	13576	11922	10846	14115	11385	89	3900	500	9100	10	1	17735840	2476	-8.21	6.18	12	2.87	-1700.00	2260.00	17830	20230626	-21.70	6400	20230103	118.12	17830	-21.70	20230626	6400	118.12	20230103	17830	-21.70	20230626	6400	118.12	20230103	2.84	N	396270	500	88 억		117144	N	N	331	N	00	N
120	20230711	101058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	530	2	4.08	3431217140	257347	10.76	13290	13550	13120	16900	9100	13000	13333.04	0.66	0	70964	16306	14652	13576	11922	10846	14115	11385	89	3900	500	9100	10	1	17735840	2400	-7.96	5.99	12	1.45	-1700.00	2260.00	17830	20230626	-24.12	6400	20230103	111.41	17830	-24.12	20230626	6400	111.41	20230103	17830	-24.12	20230626	6400	111.41	20230103	2.84	N	396270	500	88 억		117144	N	N	331	N	00	N
121	20230711	091052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13270	270	2	2.08	1361178510	102342	4.28	13290	13500	13120	16900	9100	13000	13300.29	0.66	0	22192	16306	14652	13576	11922	10846	14115	11385	89	3900	500	9100	10	1	17735840	2354	-7.81	5.87	12	0.58	-1700.00	2260.00	17830	20230626	-25.57	6400	20230103	107.34	17830	-25.57	20230626	6400	107.34	20230103	17830	-25.57	20230626	6400	107.34	20230103	2.84	N	396270	500	88 억		117144	N	N	331	N	00	N
122	20230710	161044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-2260	5	-14.81	31545296350	2383958	520.74	15210	15230	12500	19830	10690	15260	13232.52	1.34	0	-100157	15833	15546	15233	14946	14633	15390	14790	89	4570	500	10680	10	1	17735840	2306	-7.65	5.75	12	13.44	-1700.00	2260.00	17830	20230626	-27.09	6400	20230103	103.12	17830	-27.09	20230626	6400	103.12	20230103	17830	-27.09	20230626	6400	103.12	20230103	3.07	N	396270	500	88 억		238175	N	N	331	N	00	N
123	20230710	151048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	-2200	5	-14.42	30721018520	2320740	506.93	15210	15230	12500	19830	10690	15260	13237.43	1.34	0	-111545	15833	15546	15233	14946	14633	15390	14790	89	4570	500	10680	10	1	17735840	2316	-7.68	5.78	12	13.09	-1700.00	2260.00	17830	20230626	-26.75	6400	20230103	104.06	17830	-26.75	20230626	6400	104.06	20230103	17830	-26.75	20230626	6400	104.06	20230103	3.07	N	396270	500	88 억		238175	N	N	0	N	00	N
124	20230710	141035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	-1920	5	-12.58	26819342740	2027937	442.97	15210	15230	12500	19830	10690	15260	13224.75	1.34	0	-97250	15833	15546	15233	14946	14633	15390	14790	89	4570	500	10680	10	1	17735840	2366	-7.85	5.90	12	11.43	-1700.00	2260.00	17830	20230626	-25.18	6400	20230103	108.44	17830	-25.18	20230626	6400	108.44	20230103	17830	-25.18	20230626	6400	108.44	20230103	3.07	N	396270	500	88 억		238175	N	N	0	N	00	N
125	20230710	131024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	-2270	5	-14.88	23275280380	1757833	383.97	15210	15230	12500	19830	10690	15260	13240.68	1.34	0	-94612	15833	15546	15233	14946	14633	15390	14790	89	4570	500	10680	10	1	17735840	2304	-7.64	5.75	12	9.91	-1700.00	2260.00	17830	20230626	-27.15	6400	20230103	102.97	17830	-27.15	20230626	6400	102.97	20230103	17830	-27.15	20230626	6400	102.97	20230103	3.07	N	396270	500	88 억		238175	N	N	0	N	00	N
126	20230710	121053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-2470	5	-16.19	20008892060	1500822	327.83	15210	15230	12600	19830	10690	15260	13331.71	1.34	0	-89000	15833	15546	15233	14946	14633	15390	14790	89	4570	500	10680	10	1	17735840	2268	-7.52	5.66	12	8.46	-1700.00	2260.00	17830	20230626	-28.27	6400	20230103	99.84	17830	-28.27	20230626	6400	99.84	20230103	17830	-28.27	20230626	6400	99.84	20230103	3.07	N	396270	500	88 억		238175	N	N	0	N	00	N
127	20230710	111048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-2530	5	-16.58	16964899410	1262031	275.67	15210	15230	12700	19830	10690	15260	13442.26	1.34	0	-88665	15833	15546	15233	14946	14633	15390	14790	89	4570	500	10680	10	1	17735840	2258	-7.49	5.63	12	7.12	-1700.00	2260.00	17830	20230626	-28.60	6400	20230103	98.91	17830	-28.60	20230626	6400	98.91	20230103	17830	-28.60	20230626	6400	98.91	20230103	3.07	N	396270	500	88 억		238175	N	N	0	N	00	N
128	20230710	101049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	-2020	5	-13.24	11584991510	849380	185.53	15210	15230	13000	19830	10690	15260	13638.99	1.34	0	-50122	15833	15546	15233	14946	14633	15390	14790	89	4570	500	10680	10	1	17735840	2348	-7.79	5.86	12	4.79	-1700.00	2260.00	17830	20230626	-25.74	6400	20230103	106.88	17830	-25.74	20230626	6400	106.88	20230103	17830	-25.74	20230626	6400	106.88	20230103	3.07	N	396270	500	88 억		238175	N	N	0	N	00	N
129	20230710	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	-950	5	-6.23	1418206730	96483	21.08	15210	15230	14300	19830	10690	15260	14697.93	1.34	0	-19276	15833	15546	15233	14946	14633	15390	14790	89	4570	500	10680	10	1	17735840	2538	-8.42	6.33	12	0.54	-1700.00	2260.00	17830	20230626	-19.74	6400	20230103	123.59	17830	-19.74	20230626	6400	123.59	20230103	17830	-19.74	20230626	6400	123.59	20230103	3.07	N	396270	500	88 억		238175	N	N	0	N	00	N
130	20230707	161037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	-340	5	-2.18	6916467630	454282	29.56	15330	15520	14920	20250	10920	15600	15224.95	2.08	0	-118903	17266	16432	15616	14782	13966	16850	15200	89	4665	500	10920	10	1	17735840	2706	-8.98	6.75	12	2.56	-1700.00	2260.00	17830	20230626	-14.41	6400	20230103	138.44	17830	-14.41	20230626	6400	138.44	20230103	17830	-14.41	20230626	6400	138.44	20230103	2.91	N	396270	500	88 억		368294	N	N	0	N	00	N
131	20230707	151036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	-330	5	-2.12	6539062900	429592	27.96	15330	15520	14920	20250	10920	15600	15221.56	2.08	0	-111034	17266	16432	15616	14782	13966	16850	15200	89	4665	500	10920	10	1	17735840	2708	-8.98	6.76	12	2.42	-1700.00	2260.00	17830	20230626	-14.36	6400	20230103	138.59	17830	-14.36	20230626	6400	138.59	20230103	17830	-14.36	20230626	6400	138.59	20230103	2.91	N	396270	500	88 억		368294	N	N	0	N	00	N
132	20230707	141056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-400	5	-2.56	5476284290	360085	23.43	15330	15520	14920	20250	10920	15600	15208.31	2.08	0	-115967	17266	16432	15616	14782	13966	16850	15200	89	4665	500	10920	10	1	17735840	2696	-8.94	6.73	12	2.03	-1700.00	2260.00	17830	20230626	-14.75	6400	20230103	137.50	17830	-14.75	20230626	6400	137.50	20230103	17830	-14.75	20230626	6400	137.50	20230103	2.91	N	396270	500	88 억		368294	N	N	0	N	00	N
133	20230707	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	-450	5	-2.88	4941442280	324836	21.14	15330	15520	14920	20250	10920	15600	15212.11	2.08	0	-108424	17266	16432	15616	14782	13966	16850	15200	89	4665	500	10920	10	1	17735840	2687	-8.91	6.70	12	1.83	-1700.00	2260.00	17830	20230626	-15.03	6400	20230103	136.72	17830	-15.03	20230626	6400	136.72	20230103	17830	-15.03	20230626	6400	136.72	20230103	2.91	N	396270	500	88 억		368294	N	N	0	N	00	N
134	20230707	121047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	-310	5	-1.99	4341148380	285518	18.58	15330	15520	14920	20250	10920	15600	15204.46	2.08	0	-90613	17266	16432	15616	14782	13966	16850	15200	89	4665	500	10920	10	1	17735840	2712	-8.99	6.77	12	1.61	-1700.00	2260.00	17830	20230626	-14.25	6400	20230103	138.91	17830	-14.25	20230626	6400	138.91	20230103	17830	-14.25	20230626	6400	138.91	20230103	2.91	N	396270	500	88 억		368294	N	N	0	N	00	N
135	20230707	111054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15270	-330	5	-2.12	3571539120	235484	15.33	15330	15510	14920	20250	10920	15600	15166.80	2.08	0	-94658	17266	16432	15616	14782	13966	16850	15200	89	4665	500	10920	10	1	17735840	2708	-8.98	6.76	12	1.33	-1700.00	2260.00	17830	20230626	-14.36	6400	20230103	138.59	17830	-14.36	20230626	6400	138.59	20230103	17830	-14.36	20230626	6400	138.59	20230103	2.91	N	396270	500	88 억		368294	N	N	0	N	00	N
136	20230707	101035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15420	-180	5	-1.15	2987949380	197308	12.84	15330	15510	14920	20250	10920	15600	15143.58	2.08	0	-79507	17266	16432	15616	14782	13966	16850	15200	89	4665	500	10920	10	1	17735840	2735	-9.07	6.82	12	1.11	-1700.00	2260.00	17830	20230626	-13.52	6400	20230103	140.94	17830	-13.52	20230626	6400	140.94	20230103	17830	-13.52	20230626	6400	140.94	20230103	2.91	N	396270	500	88 억		368294	N	N	0	N	00	N
137	20230707	091039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	-450	5	-2.88	936532400	61482	4.00	15330	15510	15040	20250	10920	15600	15232.62	2.08	0	-32923	17266	16432	15616	14782	13966	16850	15200	89	4665	500	10920	10	1	17735840	2687	-8.91	6.70	12	0.35	-1700.00	2260.00	17830	20230626	-15.03	6400	20230103	136.72	17830	-15.03	20230626	6400	136.72	20230103	17830	-15.03	20230626	6400	136.72	20230103	2.91	N	396270	500	88 억		368294	N	N	0	N	00	N
138	20230706	161038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	500	2	3.31	24154956790	1528532	60.53	15160	16450	14800	19630	10570	15100	15803.54	0.97	0	200105	18306	16702	15856	14252	13406	16280	13830	89	4530	500	10570	10	1	17735840	2767	-9.18	6.90	12	8.62	-1700.00	2260.00	17830	20230626	-12.51	6400	20230103	143.75	17830	-12.51	20230626	6400	143.75	20230103	17830	-12.51	20230626	6400	143.75	20230103	2.79	N	396270	500	88 억		172210	N	N	12	N	00	N
139	20230706	151039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15530	430	2	2.85	23476618960	1484876	58.80	15160	16450	14800	19630	10570	15100	15811.19	0.97	0	189150	18306	16702	15856	14252	13406	16280	13830	89	4530	500	10570	10	1	17735840	2754	-9.14	6.87	12	8.37	-1700.00	2260.00	17830	20230626	-12.90	6400	20230103	142.66	17830	-12.90	20230626	6400	142.66	20230103	17830	-12.90	20230626	6400	142.66	20230103	2.79	N	396270	500	88 억		172210	N	N	12	N	00	N
140	20230706	141040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15400	300	2	1.99	21410924800	1352952	53.57	15160	16450	14800	19630	10570	15100	15826.12	0.97	0	204363	18306	16702	15856	14252	13406	16280	13830	89	4530	500	10570	10	1	17735840	2731	-9.06	6.81	12	7.63	-1700.00	2260.00	17830	20230626	-13.63	6400	20230103	140.62	17830	-13.63	20230626	6400	140.62	20230103	17830	-13.63	20230626	6400	140.62	20230103	2.79	N	396270	500	88 억		172210	N	N	12	N	00	N
141	20230706	131036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15620	520	2	3.44	19251065030	1213463	48.05	15160	16450	14800	19630	10570	15100	15865.49	0.97	0	237730	18306	16702	15856	14252	13406	16280	13830	89	4530	500	10570	10	1	17735840	2770	-9.19	6.91	12	6.84	-1700.00	2260.00	17830	20230626	-12.39	6400	20230103	144.06	17830	-12.39	20230626	6400	144.06	20230103	17830	-12.39	20230626	6400	144.06	20230103	2.79	N	396270	500	88 억		172210	N	N	12	N	00	N
142	20230706	121002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16220	1120	2	7.42	15309689880	966479	38.27	15160	16450	14800	19630	10570	15100	15841.80	0.97	0	164917	18306	16702	15856	14252	13406	16280	13830	89	4530	500	10570	10	1	17735840	2877	-9.54	7.18	12	5.45	-1700.00	2260.00	17830	20230626	-9.03	6400	20230103	153.44	17830	-9.03	20230626	6400	153.44	20230103	17830	-9.03	20230626	6400	153.44	20230103	2.79	N	396270	500	88 억		172210	N	N	12	N	00	N
143	20230706	111043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16110	1010	2	6.69	13401863740	848401	33.59	15160	16450	14800	19630	10570	15100	15797.81	0.97	0	125681	18306	16702	15856	14252	13406	16280	13830	89	4530	500	10570	10	1	17735840	2857	-9.48	7.13	12	4.78	-1700.00	2260.00	17830	20230626	-9.65	6400	20230103	151.72	17830	-9.65	20230626	6400	151.72	20230103	17830	-9.65	20230626	6400	151.72	20230103	2.79	N	396270	500	88 억		172210	N	N	12	N	00	N
144	20230706	101038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15810	710	2	4.70	7509523280	483665	19.15	15160	15990	14800	19630	10570	15100	15527.58	0.97	0	19682	18306	16702	15856	14252	13406	16280	13830	89	4530	500	10570	10	1	17735840	2804	-9.30	7.00	12	2.73	-1700.00	2260.00	17830	20230626	-11.33	6400	20230103	147.03	17830	-11.33	20230626	6400	147.03	20230103	17830	-11.33	20230626	6400	147.03	20230103	2.79	N	396270	500	88 억		172210	N	N	12	N	00	N
145	20230706	091038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	-220	5	-1.46	1007197920	67099	2.66	15160	15180	14800	19630	10570	15100	15008.64	0.97	0	-8974	18306	16702	15856	14252	13406	16280	13830	89	4530	500	10570	10	1	17735840	2639	-8.75	6.58	12	0.38	-1700.00	2260.00	17830	20230626	-16.55	6400	20230103	132.50	17830	-16.55	20230626	6400	132.50	20230103	17830	-16.55	20230626	6400	132.50	20230103	2.79	N	396270	500	88 억		172210	N	N	12	N	00	N
146	20230705	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-800	5	-5.03	41013821280	2512592	469.34	16500	17460	15010	20650	11130	15900	16323.72	3.43	0	-437179	16713	16306	16013	15606	15313	16160	15460	89	4760	500	11130	10	1	17735840	2678	-8.88	6.68	12	14.17	-1700.00	2260.00	17830	20230626	-15.31	6400	20230103	135.94	17830	-15.31	20230626	6400	135.94	20230103	17830	-15.31	20230626	6400	135.94	20230103	2.82	N	396270	500	88 억		607895	N	N	12	N	00	N
147	20230705	151029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-800	5	-5.03	40265834980	2463029	460.09	16500	17460	15010	20650	11130	15900	16348.10	3.43	0	-435584	16713	16306	16013	15606	15313	16160	15460	89	4760	500	11130	10	1	17735840	2678	-8.88	6.68	12	13.89	-1700.00	2260.00	17830	20230626	-15.31	6400	20230103	135.94	17830	-15.31	20230626	6400	135.94	20230103	17830	-15.31	20230626	6400	135.94	20230103	2.82	N	396270	500	88 억		607895	N	N	0	N	00	N
148	20230705	141018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15150	-750	5	-4.72	38152781460	2323509	434.02	16500	17460	15100	20650	11130	15900	16420.33	3.43	0	-433537	16713	16306	16013	15606	15313	16160	15460	89	4760	500	11130	10	1	17735840	2687	-8.91	6.70	12	13.10	-1700.00	2260.00	17830	20230626	-15.03	6400	20230103	136.72	17830	-15.03	20230626	6400	136.72	20230103	17830	-15.03	20230626	6400	136.72	20230103	2.82	N	396270	500	88 억		607895	N	N	0	N	00	N
149	20230705	131020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15440	-460	5	-2.89	35664390320	2161041	403.68	16500	17460	15420	20650	11130	15900	16503.34	3.43	0	-418939	16713	16306	16013	15606	15313	16160	15460	89	4760	500	11130	10	1	17735840	2738	-9.08	6.83	12	12.18	-1700.00	2260.00	17830	20230626	-13.40	6400	20230103	141.25	17830	-13.40	20230626	6400	141.25	20230103	17830	-13.40	20230626	6400	141.25	20230103	2.82	N	396270	500	88 억		607895	N	N	0	N	00	N
150	20230705	121019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15710	-190	5	-1.19	32898500870	1982917	370.40	16500	17460	15590	20650	11130	15900	16590.96	3.43	0	-370986	16713	16306	16013	15606	15313	16160	15460	89	4760	500	11130	10	1	17735840	2786	-9.24	6.95	12	11.18	-1700.00	2260.00	17830	20230626	-11.89	6400	20230103	145.47	17830	-11.89	20230626	6400	145.47	20230103	17830	-11.89	20230626	6400	145.47	20230103	2.82	N	396270	500	88 억		607895	N	N	0	N	00	N
151	20230705	111030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15930	30	2	0.19	29494318060	1766348	329.95	16500	17460	15880	20650	11130	15900	16697.91	3.43	0	-281880	16713	16306	16013	15606	15313	16160	15460	89	4760	500	11130	10	1	17735840	2825	-9.37	7.05	12	9.96	-1700.00	2260.00	17830	20230626	-10.66	6400	20230103	148.91	17830	-10.66	20230626	6400	148.91	20230103	17830	-10.66	20230626	6400	148.91	20230103	2.82	N	396270	500	88 억		607895	N	N	0	N	00	N
152	20230705	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16350	450	2	2.83	25786365930	1535429	286.81	16500	17460	16040	20650	11130	15900	16794.24	3.43	0	-197793	16713	16306	16013	15606	15313	16160	15460	89	4760	500	11130	10	1	17735840	2900	-9.62	7.23	12	8.66	-1700.00	2260.00	17830	20230626	-8.30	6400	20230103	155.47	17830	-8.30	20230626	6400	155.47	20230103	17830	-8.30	20230626	6400	155.47	20230103	2.82	N	396270	500	88 억		607895	N	N	0	N	00	N
153	20230705	091020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16790	890	2	5.60	5698575130	343831	64.23	16500	16960	16040	20650	11130	15900	16573.77	3.43	0	-67584	16713	16306	16013	15606	15313	16160	15460	89	4760	500	11130	10	1	17735840	2978	-9.88	7.43	12	1.94	-1700.00	2260.00	17830	20230626	-5.83	6400	20230103	162.34	17830	-5.83	20230626	6400	162.34	20230103	17830	-5.83	20230626	6400	162.34	20230103	2.82	N	396270	500	88 억		607895	N	N	0	N	00	N
154	20230704	161015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15900	-170	5	-1.06	8509071310	530388	42.20	16070	16420	15720	20850	11250	16070	16043.36	3.55	0	-27409	17370	16720	15790	15140	14210	17045	15465	89	4800	500	11240	10	1	17735840	2820	-9.35	7.04	12	2.99	-1700.00	2260.00	18700	20220701	-14.97	6400	20230103	148.44	17830	-10.82	20230626	6400	148.44	20230103	17830	-10.82	20230626	6400	148.44	20230103	2.90	N	396270	500	88 억		628899	N	N	0	N	00	N
155	20230704	151004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15820	-250	5	-1.56	8198820110	510817	40.64	16070	16420	15720	20850	11250	16070	16050.41	3.55	0	-26048	17370	16720	15790	15140	14210	17045	15465	89	4800	500	11240	10	1	17735840	2806	-9.31	7.00	12	2.88	-1700.00	2260.00	18700	20220701	-15.40	6400	20230103	147.19	17830	-11.27	20230626	6400	147.19	20230103	17830	-11.27	20230626	6400	147.19	20230103	2.90	N	396270	500	88 억		628899	N	N	0	N	00	N
156	20230704	141008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	-330	5	-2.05	7367329710	458198	36.45	16070	16420	15740	20850	11250	16070	16078.92	3.55	0	-27664	17370	16720	15790	15140	14210	17045	15465	89	4800	500	11240	10	1	17735840	2792	-9.26	6.96	12	2.58	-1700.00	2260.00	18700	20220701	-15.83	6400	20230103	145.94	17830	-11.72	20230626	6400	145.94	20230103	17830	-11.72	20230626	6400	145.94	20230103	2.90	N	396270	500	88 억		628899	N	N	0	N	00	N
157	20230704	130957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15930	-140	5	-0.87	6300721950	390821	31.09	16070	16420	15790	20850	11250	16070	16121.76	3.55	0	-14339	17370	16720	15790	15140	14210	17045	15465	89	4800	500	11240	10	1	17735840	2825	-9.37	7.05	12	2.20	-1700.00	2260.00	18700	20220701	-14.81	6400	20230103	148.91	17830	-10.66	20230626	6400	148.91	20230103	17830	-10.66	20230626	6400	148.91	20230103	2.90	N	396270	500	88 억		628899	N	N	0	N	00	N
158	20230704	121008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15920	-150	5	-0.93	5911113070	366328	29.15	16070	16420	15790	20850	11250	16070	16136.12	3.55	0	-10460	17370	16720	15790	15140	14210	17045	15465	89	4800	500	11240	10	1	17735840	2824	-9.36	7.04	12	2.07	-1700.00	2260.00	18700	20220701	-14.87	6400	20230103	148.75	17830	-10.71	20230626	6400	148.75	20230103	17830	-10.71	20230626	6400	148.75	20230103	2.90	N	396270	500	88 억		628899	N	N	0	N	00	N
159	20230704	111001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16080	10	2	0.06	5232362710	323838	25.76	16070	16420	15790	20850	11250	16070	16157.35	3.55	0	5522	17370	16720	15790	15140	14210	17045	15465	89	4800	500	11240	10	1	17735840	2852	-9.46	7.12	12	1.83	-1700.00	2260.00	18700	20220701	-14.01	6400	20230103	151.25	17830	-9.81	20230626	6400	151.25	20230103	17830	-9.81	20230626	6400	151.25	20230103	2.90	N	396270	500	88 억		628899	N	N	0	N	00	N
160	20230704	100955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16100	30	2	0.19	4049809810	250242	19.91	16070	16420	15790	20850	11250	16070	16183.57	3.55	0	-6621	17370	16720	15790	15140	14210	17045	15465	89	4800	500	11240	10	1	17735840	2855	-9.47	7.12	12	1.41	-1700.00	2260.00	18700	20220701	-13.90	6400	20230103	151.56	17830	-9.70	20230626	6400	151.56	20230103	17830	-9.70	20230626	6400	151.56	20230103	2.90	N	396270	500	88 억		628899	N	N	0	N	00	N
161	20230704	090956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16260	190	2	1.18	1396405210	86072	6.85	16070	16420	15790	20850	11250	16070	16223.69	3.55	0	-12130	17370	16720	15790	15140	14210	17045	15465	89	4800	500	11240	10	1	17735840	2884	-9.56	7.19	12	0.49	-1700.00	2260.00	18700	20220701	-13.05	6400	20230103	154.06	17830	-8.81	20230626	6400	154.06	20230103	17830	-8.81	20230626	6400	154.06	20230103	2.90	N	396270	500	88 억		628899	N	N	0	N	00	N
162	20230703	160945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16070	1270	2	8.58	19708462260	1243553	275.72	14950	16440	14860	19240	10360	14800	15847.79	2.76	0	144100	15480	15140	14710	14370	13940	14925	14155	89	4440	500	10360	10	1	17735840	2850	-9.45	7.11	12	7.01	-1700.00	2260.00	18700	20220701	-14.06	6400	20230103	151.09	17830	-9.87	20230626	6400	151.09	20230103	17830	-9.87	20230626	6400	151.09	20230103	2.91	N	396270	500	88 억		490285	N	N	0	N	00	N
163	20230703	150956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16150	1350	2	9.12	19031547450	1201497	266.40	14950	16440	14860	19240	10360	14800	15839.86	2.76	0	149293	15480	15140	14710	14370	13940	14925	14155	89	4440	500	10360	10	1	17735840	2864	-9.50	7.15	12	6.77	-1700.00	2260.00	18700	20220701	-13.64	6400	20230103	152.34	17830	-9.42	20230626	6400	152.34	20230103	17830	-9.42	20230626	6400	152.34	20230103	2.91	N	396270	500	88 억		490285	N	N	0	N	00	N
164	20230703	140955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15860	1060	2	7.16	17242978390	1090125	241.70	14950	16440	14860	19240	10360	14800	15817.43	2.76	0	150278	15480	15140	14710	14370	13940	14925	14155	89	4440	500	10360	10	1	17735840	2813	-9.33	7.02	12	6.15	-1700.00	2260.00	18700	20220701	-15.19	6400	20230103	147.81	17830	-11.05	20230626	6400	147.81	20230103	17830	-11.05	20230626	6400	147.81	20230103	2.91	N	396270	500	88 억		490285	N	N	0	N	00	N
165	20230703	130948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15820	1020	2	6.89	16150854190	1021244	226.43	14950	16440	14860	19240	10360	14800	15814.88	2.76	0	128081	15480	15140	14710	14370	13940	14925	14155	89	4440	500	10360	10	1	17735840	2806	-9.31	7.00	12	5.76	-1700.00	2260.00	18700	20220701	-15.40	6400	20230103	147.19	17830	-11.27	20230626	6400	147.19	20230103	17830	-11.27	20230626	6400	147.19	20230103	2.91	N	396270	500	88 억		490285	N	N	0	N	00	N
166	20230703	120955	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16150	1350	2	9.12	14626491480	925987	205.31	14950	16440	14860	19240	10360	14800	15795.57	2.76	0	123943	15480	15140	14710	14370	13940	14925	14155	89	4440	500	10360	10	1	17735840	2864	-9.50	7.15	12	5.22	-1700.00	2260.00	18700	20220701	-13.64	6400	20230103	152.34	17830	-9.42	20230626	6400	152.34	20230103	17830	-9.42	20230626	6400	152.34	20230103	2.91	N	396270	500	88 억		490285	N	N	0	N	00	N
167	20230703	110949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	900	2	6.08	9376199580	600484	133.14	14950	16020	14860	19240	10360	14800	15614.40	2.76	0	110247	15480	15140	14710	14370	13940	14925	14155	89	4440	500	10360	10	1	17735840	2785	-9.24	6.95	12	3.39	-1700.00	2260.00	18700	20220701	-16.04	6400	20230103	145.31	17830	-11.95	20230626	6400	145.31	20230103	17830	-11.95	20230626	6400	145.31	20230103	2.91	N	396270	500	88 억		490285	N	N	0	N	00	N
168	20230703	100935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15820	1020	2	6.89	6285370900	405086	89.82	14950	15970	14860	19240	10360	14800	15516.14	2.76	0	78151	15480	15140	14710	14370	13940	14925	14155	89	4440	500	10360	10	1	17735840	2806	-9.31	7.00	12	2.28	-1700.00	2260.00	18700	20220701	-15.40	6400	20230103	147.19	17830	-11.27	20230626	6400	147.19	20230103	17830	-11.27	20230626	6400	147.19	20230103	2.91	N	396270	500	88 억		490285	N	N	0	N	00	N
169	20230703	090946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15110	310	2	2.09	732277650	48642	10.78	14950	15320	14860	19240	10360	14800	15054.43	2.76	0	6035	15480	15140	14710	14370	13940	14925	14155	89	4440	500	10360	10	1	17735840	2680	-8.89	6.69	12	0.27	-1700.00	2260.00	18700	20220701	-19.20	6400	20230103	136.09	17830	-15.26	20230626	6400	136.09	20230103	17830	-15.26	20230626	6400	136.09	20230103	2.91	N	396270	500	88 억		490285	N	N	0	N	00	N