KissMeData/096610/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	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-70	5	-0.54	18708477840	1398382	87.25	13290	14700	12450	16730	9010	12870	13378.95	4.75	0	36994	16110	14490	13320	11700	10530	13905	11115	79	3860	500	7720	10	1	15816151	2024	-10.15	4.61	12	8.84	-1261.00	2779.00	29450	20230421	-56.54	2020	20221104	533.66	29450	-56.54	20230421	2165	491.22	20230103	29450	-56.54	20230421	2020	533.66	20221104	0.00	N	096610	500	79 억		750989	N	N	0	N	00	N
3	20230731	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	-120	5	-0.93	17976518630	1340839	83.66	13290	14700	12450	16730	9010	12870	13407.02	4.75	0	29051	16110	14490	13320	11700	10530	13905	11115	79	3860	500	7720	10	1	15816151	2017	-10.11	4.59	12	8.48	-1261.00	2779.00	29450	20230421	-56.71	2020	20221104	531.19	29450	-56.71	20230421	2165	488.91	20230103	29450	-56.71	20230421	2020	531.19	20221104	0.00	N	096610	500	79 억		750989	N	N	0	N	00	N
4	20230731	140733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13210	340	2	2.64	15850704140	1175118	73.32	13290	14700	12450	16730	9010	12870	13488.74	4.75	0	37112	16110	14490	13320	11700	10530	13905	11115	79	3860	500	7720	10	1	15816151	2089	-10.48	4.75	12	7.43	-1261.00	2779.00	29450	20230421	-55.14	2020	20221104	553.96	29450	-55.14	20230421	2165	510.16	20230103	29450	-55.14	20230421	2020	553.96	20221104	0.00	N	096610	500	79 억		750989	N	N	0	N	00	N
5	20230731	130733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13140	270	2	2.10	14994179940	1110345	69.27	13290	14700	12450	16730	9010	12870	13504.22	4.75	0	30436	16110	14490	13320	11700	10530	13905	11115	79	3860	500	7720	10	1	15816151	2078	-10.42	4.73	12	7.02	-1261.00	2779.00	29450	20230421	-55.38	2020	20221104	550.50	29450	-55.38	20230421	2165	506.93	20230103	29450	-55.38	20230421	2020	550.50	20221104	0.00	N	096610	500	79 억		750989	N	N	0	N	00	N
6	20230731	120739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	440	2	3.42	13155532240	970313	60.54	13290	14700	12450	16730	9010	12870	13558.22	4.75	0	53080	16110	14490	13320	11700	10530	13905	11115	79	3860	500	7720	10	1	15816151	2105	-10.56	4.79	12	6.13	-1261.00	2779.00	29450	20230421	-54.80	2020	20221104	558.91	29450	-54.80	20230421	2165	514.78	20230103	29450	-54.80	20230421	2020	558.91	20221104	0.00	N	096610	500	79 억		750989	N	N	0	N	00	N
7	20230731	110743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13860	990	2	7.69	7218823650	545033	34.00	13290	14120	12450	16730	9010	12870	13244.93	4.75	0	44550	16110	14490	13320	11700	10530	13905	11115	79	3860	500	7720	10	1	15816151	2192	-10.99	4.99	12	3.45	-1261.00	2779.00	29450	20230421	-52.94	2020	20221104	586.14	29450	-52.94	20230421	2165	540.18	20230103	29450	-52.94	20230421	2020	586.14	20221104	0.00	N	096610	500	79 억		750989	N	N	0	N	00	N
8	20230731	100738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	250	2	1.94	3587431980	278684	17.39	13290	13300	12450	16730	9010	12870	12872.76	4.75	0	12306	16110	14490	13320	11700	10530	13905	11115	79	3860	500	7720	10	1	15816151	2075	-10.40	4.72	12	1.76	-1261.00	2779.00	29450	20230421	-55.45	2020	20221104	549.50	29450	-55.45	20230421	2165	506.00	20230103	29450	-55.45	20230421	2020	549.50	20221104	0.00	N	096610	500	79 억		750989	N	N	0	N	00	N
9	20230731	090732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	380	2	2.95	201092110	15143	0.94	13290	13300	13190	16730	9010	12870	13286.78	4.75	0	-6589	16110	14490	13320	11700	10530	13905	11115	79	3860	500	7720	10	1	15816151	2096	-10.51	4.77	12	0.10	-1261.00	2779.00	29450	20230421	-55.01	2020	20221104	555.94	29450	-55.01	20230421	2165	512.01	20230103	29450	-55.01	20230421	2020	555.94	20221104	0.00	N	096610	500	79 억		750989	N	N	0	N	00	N
10	20230728	160733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-2330	5	-15.33	21025977920	1578225	505.17	14500	14940	12150	19760	10640	15200	13322.51	4.59	0	27080	16960	16080	15580	14700	14200	15830	14450	79	4560	500	9120	10	1	15816151	2036	-10.21	4.63	12	9.98	-1261.00	2779.00	29450	20230421	-56.30	2020	20221104	537.13	29450	-56.30	20230421	2165	494.46	20230103	29450	-56.30	20230421	2020	537.13	20221104	0.00	N	096610	500	79 억		725400	N	N	0	N	00	N
11	20230728	150734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12480	-2720	5	-17.89	19765037220	1479323	473.52	14500	14940	12150	19760	10640	15200	13360.60	4.59	0	13555	16960	16080	15580	14700	14200	15830	14450	79	4560	500	9120	10	1	15816151	1974	-9.90	4.49	12	9.35	-1261.00	2779.00	29450	20230421	-57.62	2020	20221104	517.82	29450	-57.62	20230421	2165	476.44	20230103	29450	-57.62	20230421	2020	517.82	20221104	0.00	N	096610	500	79 억		725400	N	N	0	N	00	N
12	20230728	140730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	-2160	5	-14.21	14519545900	1059525	339.14	14500	14940	13020	19760	10640	15200	13703.52	4.59	0	-17350	16960	16080	15580	14700	14200	15830	14450	79	4560	500	9120	10	1	15816151	2062	-10.34	4.69	12	6.70	-1261.00	2779.00	29450	20230421	-55.72	2020	20221104	545.54	29450	-55.72	20230421	2165	502.31	20230103	29450	-55.72	20230421	2020	545.54	20221104	0.00	N	096610	500	79 억		725400	N	N	0	N	00	N
13	20230728	130733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13160	-2040	5	-13.42	12503864150	906093	290.03	14500	14940	13050	19760	10640	15200	13799.43	4.59	0	-22707	16960	16080	15580	14700	14200	15830	14450	79	4560	500	9120	10	1	15816151	2081	-10.44	4.74	12	5.73	-1261.00	2779.00	29450	20230421	-55.31	2020	20221104	551.49	29450	-55.31	20230421	2165	507.85	20230103	29450	-55.31	20230421	2020	551.49	20221104	0.00	N	096610	500	79 억		725400	N	N	0	N	00	N
14	20230728	120730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13660	-1540	5	-10.13	8862734970	631938	202.28	14500	14940	13210	19760	10640	15200	14024.29	4.59	0	-23584	16960	16080	15580	14700	14200	15830	14450	79	4560	500	9120	10	1	15816151	2160	-10.83	4.92	12	4.00	-1261.00	2779.00	29450	20230421	-53.62	2020	20221104	576.24	29450	-53.62	20230421	2165	530.95	20230103	29450	-53.62	20230421	2020	576.24	20221104	0.00	N	096610	500	79 억		725400	N	N	0	N	00	N
15	20230728	110736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	-1400	5	-9.21	4099225950	288241	92.26	14500	14940	13700	19760	10640	15200	14220.80	4.59	0	11008	16960	16080	15580	14700	14200	15830	14450	79	4560	500	9120	10	1	15816151	2183	-10.94	4.97	12	1.82	-1261.00	2779.00	29450	20230421	-53.14	2020	20221104	583.17	29450	-53.14	20230421	2165	537.41	20230103	29450	-53.14	20230421	2020	583.17	20221104	0.00	N	096610	500	79 억		725400	N	N	0	N	00	N
16	20230728	100728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	-1150	5	-7.57	2656470980	185465	59.37	14500	14940	13700	19760	10640	15200	14322.29	4.59	0	29153	16960	16080	15580	14700	14200	15830	14450	79	4560	500	9120	10	1	15816151	2222	-11.14	5.06	12	1.17	-1261.00	2779.00	29450	20230421	-52.29	2020	20221104	595.54	29450	-52.29	20230421	2165	548.96	20230103	29450	-52.29	20230421	2020	595.54	20221104	0.00	N	096610	500	79 억		725400	N	N	0	N	00	N
17	20230728	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14070	-1130	5	-7.43	714328400	49590	15.87	14500	14940	13700	19760	10640	15200	14401.26	4.59	0	7636	16960	16080	15580	14700	14200	15830	14450	79	4560	500	9120	10	1	15816151	2225	-11.16	5.06	12	0.31	-1261.00	2779.00	29450	20230421	-52.22	2020	20221104	596.53	29450	-52.22	20230421	2165	549.88	20230103	29450	-52.22	20230421	2020	596.53	20221104	0.00	N	096610	500	79 억		725400	N	N	0	N	00	N
18	20230727	160728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-1260	5	-7.65	4841317910	308236	58.85	16460	16460	15080	21350	11530	16460	15707.44	4.60	14268	-7104	19260	17860	16830	15430	14400	17345	14915	79	4910	500	9870	10	1	15816151	2404	-12.05	5.47	12	1.95	-1261.00	2779.00	29450	20230421	-48.39	2020	20221104	652.48	29450	-48.39	20230421	2165	602.08	20230103	29450	-48.39	20230421	2020	652.48	20221104	0.00	N	096610	500	79 억		728264	N	N	0	N	00	N
19	20230727	150731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15100	-1360	5	-8.26	4517777160	286998	54.80	16460	16460	15080	21350	11530	16460	15741.20	4.60	14268	-3749	19260	17860	16830	15430	14400	17345	14915	79	4910	500	9870	10	1	15816151	2388	-11.97	5.43	12	1.81	-1261.00	2779.00	29450	20230421	-48.73	2020	20221104	647.52	29450	-48.73	20230421	2165	597.46	20230103	29450	-48.73	20230421	2020	647.52	20221104	0.00	N	096610	500	79 억		728264	N	N	0	N	00	N
20	20230727	140726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15680	-780	5	-4.74	3381460890	212964	40.66	16460	16460	15600	21350	11530	16460	15877.77	4.60	14268	-2015	19260	17860	16830	15430	14400	17345	14915	79	4910	500	9870	10	1	15816151	2480	-12.43	5.64	12	1.35	-1261.00	2779.00	29450	20230421	-46.76	2020	20221104	676.24	29450	-46.76	20230421	2165	624.25	20230103	29450	-46.76	20230421	2020	676.24	20221104	0.00	N	096610	500	79 억		728264	N	N	0	N	00	N
21	20230727	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15720	-740	5	-4.50	2809996490	176529	33.70	16460	16460	15720	21350	11530	16460	15917.69	4.60	14268	2415	19260	17860	16830	15430	14400	17345	14915	79	4910	500	9870	10	1	15816151	2486	-12.47	5.66	12	1.12	-1261.00	2779.00	29450	20230421	-46.62	2020	20221104	678.22	29450	-46.62	20230421	2165	626.10	20230103	29450	-46.62	20230421	2020	678.22	20221104	0.00	N	096610	500	79 억		728264	N	N	0	N	00	N
22	20230727	120727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16000	-460	5	-2.79	2202282630	138073	26.36	16460	16460	15730	21350	11530	16460	15949.70	4.60	14268	16014	19260	17860	16830	15430	14400	17345	14915	79	4910	500	9870	10	1	15816151	2531	-12.69	5.76	12	0.87	-1261.00	2779.00	29450	20230421	-45.67	2020	20221104	692.08	29450	-45.67	20230421	2165	639.03	20230103	29450	-45.67	20230421	2020	692.08	20221104	0.00	N	096610	500	79 억		728264	N	N	0	N	00	N
23	20230727	110731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16030	-430	5	-2.61	1672662290	105035	20.05	16460	16460	15730	21350	11530	16460	15924.21	4.60	14268	13723	19260	17860	16830	15430	14400	17345	14915	79	4910	500	9870	10	1	15816151	2535	-12.71	5.77	12	0.66	-1261.00	2779.00	29450	20230421	-45.57	2020	20221104	693.56	29450	-45.57	20230421	2165	640.42	20230103	29450	-45.57	20230421	2020	693.56	20221104	0.00	N	096610	500	79 억		728264	N	N	0	N	00	N
24	20230727	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15850	-610	5	-3.71	993255530	62150	11.87	16460	16460	15730	21350	11530	16460	15980.68	4.60	14268	1825	19260	17860	16830	15430	14400	17345	14915	79	4910	500	9870	10	1	15816151	2507	-12.57	5.70	12	0.39	-1261.00	2779.00	29450	20230421	-46.18	2020	20221104	684.65	29450	-46.18	20230421	2165	632.10	20230103	29450	-46.18	20230421	2020	684.65	20221104	0.00	N	096610	500	79 억		728264	N	N	0	N	00	N
25	20230727	090725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16000	-460	5	-2.79	154520850	9528	1.82	16460	16460	15800	21350	11530	16460	16214.54	4.60	14268	-752	19260	17860	16830	15430	14400	17345	14915	79	4910	500	9870	10	1	15816151	2531	-12.69	5.76	12	0.06	-1261.00	2779.00	29450	20230421	-45.67	2020	20221104	692.08	29450	-45.67	20230421	2165	639.03	20230103	29450	-45.67	20230421	2020	692.08	20221104	0.00	N	096610	500	79 억		728264	N	N	0	N	00	N
26	20230726	160725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16460	-720	5	-4.19	9003018600	521840	257.75	17500	18230	15800	22300	12030	17180	17252.63	4.51	0	18179	18646	17912	17536	16802	16426	17725	16615	79	5135	500	10300	10	1	15816151	2603	-13.05	5.92	12	3.30	-1261.00	2779.00	29450	20230421	-44.11	2020	20221104	714.85	29450	-44.11	20230421	2165	660.28	20230103	29450	-44.11	20230421	2020	714.85	20221104	0.00	N	096610	500	79 억		713996	N	N	0	N	00	N
27	20230726	150729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16330	-850	5	-4.95	8819591250	510629	252.21	17500	18230	15800	22300	12030	17180	17272.01	4.51	0	18391	18646	17912	17536	16802	16426	17725	16615	79	5135	500	10300	10	1	15816151	2583	-12.95	5.88	12	3.23	-1261.00	2779.00	29450	20230421	-44.55	2020	20221104	708.42	29450	-44.55	20230421	2165	654.27	20230103	29450	-44.55	20230421	2020	708.42	20221104	0.00	N	096610	500	79 억		713996	N	N	0	N	00	N
28	20230726	140724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16240	-940	5	-5.47	8444131530	487866	240.97	17500	18230	15800	22300	12030	17180	17308.30	4.51	0	17472	18646	17912	17536	16802	16426	17725	16615	79	5135	500	10300	10	1	15816151	2569	-12.88	5.84	12	3.08	-1261.00	2779.00	29450	20230421	-44.86	2020	20221104	703.96	29450	-44.86	20230421	2165	650.12	20230103	29450	-44.86	20230421	2020	703.96	20221104	0.00	N	096610	500	79 억		713996	N	N	0	N	00	N
29	20230726	130723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17030	-150	5	-0.87	7543904960	433363	214.05	17500	18230	16390	22300	12030	17180	17407.82	4.51	0	22488	18646	17912	17536	16802	16426	17725	16615	79	5135	500	10300	10	1	15816151	2693	-13.51	6.13	12	2.74	-1261.00	2779.00	29450	20230421	-42.17	2020	20221104	743.07	29450	-42.17	20230421	2165	686.61	20230103	29450	-42.17	20230421	2020	743.07	20221104	0.00	N	096610	500	79 억		713996	N	N	0	N	00	N
30	20230726	120725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16770	-410	5	-2.39	6712147060	384701	190.01	17500	18230	16390	22300	12030	17180	17447.70	4.51	0	25107	18646	17912	17536	16802	16426	17725	16615	79	5135	500	10300	10	1	15816151	2652	-13.30	6.03	12	2.43	-1261.00	2779.00	29450	20230421	-43.06	2020	20221104	730.20	29450	-43.06	20230421	2165	674.60	20230103	29450	-43.06	20230421	2020	730.20	20221104	0.00	N	096610	500	79 억		713996	N	N	0	N	00	N
31	20230726	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16770	-410	5	-2.39	6126315510	349705	172.73	17500	18230	16390	22300	12030	17180	17518.53	4.51	0	38890	18646	17912	17536	16802	16426	17725	16615	79	5135	500	10300	10	1	15816151	2652	-13.30	6.03	12	2.21	-1261.00	2779.00	29450	20230421	-43.06	2020	20221104	730.20	29450	-43.06	20230421	2165	674.60	20230103	29450	-43.06	20230421	2020	730.20	20221104	0.00	N	096610	500	79 억		713996	N	N	0	N	00	N
32	20230726	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16570	-610	5	-3.55	5188617580	293740	145.08	17500	18230	16550	22300	12030	17180	17663.98	4.51	0	45619	18646	17912	17536	16802	16426	17725	16615	79	5135	500	10300	10	1	15816151	2621	-13.14	5.96	12	1.86	-1261.00	2779.00	29450	20230421	-43.74	2020	20221104	720.30	29450	-43.74	20230421	2165	665.36	20230103	29450	-43.74	20230421	2020	720.30	20221104	0.00	N	096610	500	79 억		713996	N	N	0	N	00	N
33	20230726	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18010	830	2	4.83	1402510870	78303	38.68	17500	18230	17490	22300	12030	17180	17911.34	4.51	0	16695	18646	17912	17536	16802	16426	17725	16615	79	5135	500	10300	10	1	15816151	2848	-14.28	6.48	12	0.50	-1261.00	2779.00	29450	20230421	-38.85	2020	20221104	791.58	29450	-38.85	20230421	2165	731.87	20230103	29450	-38.85	20230421	2020	791.58	20221104	0.00	N	096610	500	79 억		713996	N	N	0	N	00	N
34	20230725	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17180	-870	5	-4.82	3413415120	196061	45.90	17850	18270	17160	23450	12640	18050	17409.76	4.50	0	-7211	19483	18766	18213	17496	16943	18490	17220	79	5405	500	10830	10	1	15816151	2717	-13.62	6.18	12	1.24	-1261.00	2779.00	29450	20230421	-41.66	2020	20221104	750.50	29450	-41.66	20230421	2165	693.53	20230103	29450	-41.66	20230421	2020	750.50	20221104	0.00	N	096610	500	79 억		711207	N	N	0	N	00	N
35	20230725	150712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17260	-790	5	-4.38	3215569950	184555	43.20	17850	18270	17160	23450	12640	18050	17423.03	4.50	0	-6685	19483	18766	18213	17496	16943	18490	17220	79	5405	500	10830	10	1	15816151	2730	-13.69	6.21	12	1.17	-1261.00	2779.00	29450	20230421	-41.39	2020	20221104	754.46	29450	-41.39	20230421	2165	697.23	20230103	29450	-41.39	20230421	2020	754.46	20221104	0.00	N	096610	500	79 억		711207	N	N	0	N	00	N
36	20230725	140711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17200	-850	5	-4.71	2968369620	170221	39.85	17850	18270	17160	23450	12640	18050	17437.97	4.50	0	-6504	19483	18766	18213	17496	16943	18490	17220	79	5405	500	10830	10	1	15816151	2720	-13.64	6.19	12	1.08	-1261.00	2779.00	29450	20230421	-41.60	2020	20221104	751.49	29450	-41.60	20230421	2165	694.46	20230103	29450	-41.60	20230421	2020	751.49	20221104	0.00	N	096610	500	79 억		711207	N	N	0	N	00	N
37	20230725	130718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17250	-800	5	-4.43	2556055250	146267	34.24	17850	18270	17230	23450	12640	18050	17474.88	4.50	0	-4250	19483	18766	18213	17496	16943	18490	17220	79	5405	500	10830	10	1	15816151	2728	-13.68	6.21	12	0.92	-1261.00	2779.00	29450	20230421	-41.43	2020	20221104	753.96	29450	-41.43	20230421	2165	696.77	20230103	29450	-41.43	20230421	2020	753.96	20221104	0.00	N	096610	500	79 억		711207	N	N	0	N	00	N
38	20230725	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17270	-780	5	-4.32	2298630670	131390	30.76	17850	18270	17230	23450	12640	18050	17494.29	4.50	0	-4510	19483	18766	18213	17496	16943	18490	17220	79	5405	500	10830	10	1	15816151	2731	-13.70	6.21	12	0.83	-1261.00	2779.00	29450	20230421	-41.36	2020	20221104	754.95	29450	-41.36	20230421	2165	697.69	20230103	29450	-41.36	20230421	2020	754.95	20221104	0.00	N	096610	500	79 억		711207	N	N	0	N	00	N
39	20230725	110716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17340	-710	5	-3.93	1961245800	111889	26.19	17850	18270	17280	23450	12640	18050	17528.03	4.50	0	-232	19483	18766	18213	17496	16943	18490	17220	79	5405	500	10830	10	1	15816151	2743	-13.75	6.24	12	0.71	-1261.00	2779.00	29450	20230421	-41.12	2020	20221104	758.42	29450	-41.12	20230421	2165	700.92	20230103	29450	-41.12	20230421	2020	758.42	20221104	0.00	N	096610	500	79 억		711207	N	N	0	N	00	N
40	20230725	100715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17440	-610	5	-3.38	1452395210	82551	19.32	17850	18270	17300	23450	12640	18050	17593.36	4.50	0	279	19483	18766	18213	17496	16943	18490	17220	79	5405	500	10830	10	1	15816151	2758	-13.83	6.28	12	0.52	-1261.00	2779.00	29450	20230421	-40.78	2020	20221104	763.37	29450	-40.78	20230421	2165	705.54	20230103	29450	-40.78	20230421	2020	763.37	20221104	0.00	N	096610	500	79 억		711207	N	N	0	N	00	N
41	20230725	090715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17710	-340	5	-1.88	267987820	15053	3.52	17850	18270	17650	23450	12640	18050	17801.30	4.50	0	-512	19483	18766	18213	17496	16943	18490	17220	79	5405	500	10830	10	1	15816151	2801	-14.04	6.37	12	0.10	-1261.00	2779.00	29450	20230421	-39.86	2020	20221104	776.73	29450	-39.86	20230421	2165	718.01	20230103	29450	-39.86	20230421	2020	776.73	20221104	0.00	N	096610	500	79 억		711207	N	N	0	N	00	N
42	20230724	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18050	310	2	1.75	7804516080	424863	192.73	18300	18930	17660	23050	12420	17740	18369.78	4.28	0	23612	18353	18046	17613	17306	16873	18200	17460	79	5315	500	10640	10	1	15816151	2855	-14.31	6.50	12	2.69	-1261.00	2779.00	29450	20230421	-38.71	2020	20221104	793.56	29450	-38.71	20230421	2165	733.72	20230103	29450	-38.71	20230421	2020	793.56	20221104	0.00	N	096610	500	79 억		677595	N	N	0	N	00	N
43	20230724	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17840	100	2	0.56	7458308570	405657	184.02	18300	18930	17660	23050	12420	17740	18385.75	4.28	0	22866	18353	18046	17613	17306	16873	18200	17460	79	5315	500	10640	10	1	15816151	2822	-14.15	6.42	12	2.56	-1261.00	2779.00	29450	20230421	-39.42	2020	20221104	783.17	29450	-39.42	20230421	2165	724.02	20230103	29450	-39.42	20230421	2020	783.17	20221104	0.00	N	096610	500	79 억		677595	N	N	0	N	00	N
44	20230724	140711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17890	150	2	0.85	7233748340	393047	178.30	18300	18930	17660	23050	12420	17740	18404.29	4.28	0	24840	18353	18046	17613	17306	16873	18200	17460	79	5315	500	10640	10	1	15816151	2830	-14.19	6.44	12	2.49	-1261.00	2779.00	29450	20230421	-39.25	2020	20221104	785.64	29450	-39.25	20230421	2165	726.33	20230103	29450	-39.25	20230421	2020	785.64	20221104	0.00	N	096610	500	79 억		677595	N	N	0	N	00	N
45	20230724	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17940	200	2	1.13	6524237420	353231	160.24	18300	18930	17770	23050	12420	17740	18470.18	4.28	0	28899	18353	18046	17613	17306	16873	18200	17460	79	5315	500	10640	10	1	15816151	2837	-14.23	6.46	12	2.23	-1261.00	2779.00	29450	20230421	-39.08	2020	20221104	788.12	29450	-39.08	20230421	2165	728.64	20230103	29450	-39.08	20230421	2020	788.12	20221104	0.00	N	096610	500	79 억		677595	N	N	0	N	00	N
46	20230724	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18070	330	2	1.86	5974058270	322726	146.40	18300	18930	17770	23050	12420	17740	18511.24	4.28	0	31669	18353	18046	17613	17306	16873	18200	17460	79	5315	500	10640	10	1	15816151	2858	-14.33	6.50	12	2.04	-1261.00	2779.00	29450	20230421	-38.64	2020	20221104	794.55	29450	-38.64	20230421	2165	734.64	20230103	29450	-38.64	20230421	2020	794.55	20221104	0.00	N	096610	500	79 억		677595	N	N	0	N	00	N
47	20230724	110717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18320	580	2	3.27	5427472460	292590	132.73	18300	18930	17770	23050	12420	17740	18549.76	4.28	0	32193	18353	18046	17613	17306	16873	18200	17460	79	5315	500	10640	10	1	15816151	2898	-14.53	6.59	12	1.85	-1261.00	2779.00	29450	20230421	-37.79	2020	20221104	806.93	29450	-37.79	20230421	2165	746.19	20230103	29450	-37.79	20230421	2020	806.93	20221104	0.00	N	096610	500	79 억		677595	N	N	0	N	00	N
48	20230724	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18600	860	2	4.85	4569024200	246008	111.60	18300	18930	17770	23050	12420	17740	18572.67	4.28	0	26570	18353	18046	17613	17306	16873	18200	17460	79	5315	500	10640	10	1	15816151	2942	-14.75	6.69	12	1.56	-1261.00	2779.00	29450	20230421	-36.84	2020	20221104	820.79	29450	-36.84	20230421	2165	759.12	20230103	29450	-36.84	20230421	2020	820.79	20221104	0.00	N	096610	500	79 억		677595	N	N	0	N	00	N
49	20230724	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18660	920	2	5.19	1653748300	88770	40.27	18300	18930	18210	23050	12420	17740	18629.61	4.28	0	4128	18353	18046	17613	17306	16873	18200	17460	79	5315	500	10640	10	1	15816151	2951	-14.80	6.71	12	0.56	-1261.00	2779.00	29450	20230421	-36.64	2020	20221104	823.76	29450	-36.64	20230421	2165	761.89	20230103	29450	-36.64	20230421	2020	823.76	20221104	0.00	N	096610	500	79 억		677595	N	N	0	N	00	N
50	20230721	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17740	10	2	0.06	3762574640	216029	72.35	17300	17920	17180	23000	12420	17730	17416.78	4.12	0	15534	19110	18420	17780	17090	16450	18100	16770	79	5290	500	10630	10	1	15816151	2806	-14.07	6.38	12	1.37	-1261.00	2779.00	29450	20230421	-39.76	2020	20221104	778.22	29450	-39.76	20230421	2165	719.40	20230103	29450	-39.76	20230421	2020	778.22	20221104	0.00	N	096610	500	79 억		652061	N	N	0	N	00	N
51	20230721	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17700	-30	5	-0.17	3618990430	207955	69.64	17300	17920	17180	23000	12420	17730	17402.76	4.12	0	15627	19110	18420	17780	17090	16450	18100	16770	79	5290	500	10630	10	1	15816151	2799	-14.04	6.37	12	1.31	-1261.00	2779.00	29450	20230421	-39.90	2020	20221104	776.24	29450	-39.90	20230421	2165	717.55	20230103	29450	-39.90	20230421	2020	776.24	20221104	0.00	N	096610	500	79 억		652061	N	N	0	N	00	N
52	20230721	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17250	-480	5	-2.71	2662539470	153321	51.35	17300	17820	17190	23000	12420	17730	17365.78	4.12	0	7944	19110	18420	17780	17090	16450	18100	16770	79	5290	500	10630	10	1	15816151	2728	-13.68	6.21	12	0.97	-1261.00	2779.00	29450	20230421	-41.43	2020	20221104	753.96	29450	-41.43	20230421	2165	696.77	20230103	29450	-41.43	20230421	2020	753.96	20221104	0.00	N	096610	500	79 억		652061	N	N	0	N	00	N
53	20230721	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17230	-500	5	-2.82	2254924410	129676	43.43	17300	17820	17190	23000	12420	17730	17388.91	4.12	0	5650	19110	18420	17780	17090	16450	18100	16770	79	5290	500	10630	10	1	15816151	2725	-13.66	6.20	12	0.82	-1261.00	2779.00	29450	20230421	-41.49	2020	20221104	752.97	29450	-41.49	20230421	2165	695.84	20230103	29450	-41.49	20230421	2020	752.97	20221104	0.00	N	096610	500	79 억		652061	N	N	0	N	00	N
54	20230721	120717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17330	-400	5	-2.26	1758648610	100918	33.80	17300	17820	17190	23000	12420	17730	17426.51	4.12	0	6967	19110	18420	17780	17090	16450	18100	16770	79	5290	500	10630	10	1	15816151	2741	-13.74	6.24	12	0.64	-1261.00	2779.00	29450	20230421	-41.15	2020	20221104	757.92	29450	-41.15	20230421	2165	700.46	20230103	29450	-41.15	20230421	2020	757.92	20221104	0.00	N	096610	500	79 억		652061	N	N	0	N	00	N
55	20230721	110712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17350	-380	5	-2.14	1521378530	87229	29.21	17300	17820	17190	23000	12420	17730	17441.20	4.12	0	5880	19110	18420	17780	17090	16450	18100	16770	79	5290	500	10630	10	1	15816151	2744	-13.76	6.24	12	0.55	-1261.00	2779.00	29450	20230421	-41.09	2020	20221104	758.91	29450	-41.09	20230421	2165	701.39	20230103	29450	-41.09	20230421	2020	758.91	20221104	0.00	N	096610	500	79 억		652061	N	N	0	N	00	N
56	20230721	100712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17420	-310	5	-1.75	986152170	56300	18.85	17300	17820	17190	23000	12420	17730	17516.02	4.12	0	726	19110	18420	17780	17090	16450	18100	16770	79	5290	500	10630	10	1	15816151	2755	-13.81	6.27	12	0.36	-1261.00	2779.00	29450	20230421	-40.85	2020	20221104	762.38	29450	-40.85	20230421	2165	704.62	20230103	29450	-40.85	20230421	2020	762.38	20221104	0.00	N	096610	500	79 억		652061	N	N	0	N	00	N
57	20230721	090711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17630	-100	5	-0.56	297367630	17090	5.72	17300	17740	17190	23000	12420	17730	17400.08	4.12	0	3213	19110	18420	17780	17090	16450	18100	16770	79	5290	500	10630	10	1	15816151	2788	-13.98	6.34	12	0.11	-1261.00	2779.00	29450	20230421	-40.14	2020	20221104	772.77	29450	-40.14	20230421	2165	714.32	20230103	29450	-40.14	20230421	2020	772.77	20221104	0.00	N	096610	500	79 억		652061	N	N	0	N	00	N
58	20230720	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17730	-100	5	-0.56	5271974720	296019	56.58	18030	18470	17140	23150	12490	17830	17809.71	4.10	0	-6014	19510	18670	17960	17120	16410	18315	16765	79	5330	500	10690	10	1	15816151	2804	-14.06	6.38	12	1.87	-1261.00	2779.00	29450	20230421	-39.80	2020	20221104	777.72	29450	-39.80	20230421	2165	718.94	20230103	29450	-39.80	20230421	2020	777.72	20221104	0.00	N	096610	500	79 억		648599	N	N	0	N	00	N
59	20230720	150705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17700	-130	5	-0.73	4952035800	277935	53.13	18030	18470	17140	23150	12490	17830	17817.24	4.10	0	-5567	19510	18670	17960	17120	16410	18315	16765	79	5330	500	10690	10	1	15816151	2799	-14.04	6.37	12	1.76	-1261.00	2779.00	29450	20230421	-39.90	2020	20221104	776.24	29450	-39.90	20230421	2165	717.55	20230103	29450	-39.90	20230421	2020	776.24	20221104	0.00	N	096610	500	79 억		648599	N	N	0	N	00	N
60	20230720	140704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17650	-180	5	-1.01	4290043190	240298	45.93	18030	18470	17140	23150	12490	17830	17853.01	4.10	0	-1424	19510	18670	17960	17120	16410	18315	16765	79	5330	500	10690	10	1	15816151	2792	-14.00	6.35	12	1.52	-1261.00	2779.00	29450	20230421	-40.07	2020	20221104	773.76	29450	-40.07	20230421	2165	715.24	20230103	29450	-40.07	20230421	2020	773.76	20221104	0.00	N	096610	500	79 억		648599	N	N	0	N	00	N
61	20230720	130704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18000	170	2	0.95	3707491890	207449	39.65	18030	18470	17140	23150	12490	17830	17871.82	4.10	0	2986	19510	18670	17960	17120	16410	18315	16765	79	5330	500	10690	10	1	15816151	2847	-14.27	6.48	12	1.31	-1261.00	2779.00	29450	20230421	-38.88	2020	20221104	791.09	29450	-38.88	20230421	2165	731.41	20230103	29450	-38.88	20230421	2020	791.09	20221104	0.00	N	096610	500	79 억		648599	N	N	0	N	00	N
62	20230720	120709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18000	170	2	0.95	3444420360	192828	36.86	18030	18470	17140	23150	12490	17830	17862.66	4.10	0	756	19510	18670	17960	17120	16410	18315	16765	79	5330	500	10690	10	1	15816151	2847	-14.27	6.48	12	1.22	-1261.00	2779.00	29450	20230421	-38.88	2020	20221104	791.09	29450	-38.88	20230421	2165	731.41	20230103	29450	-38.88	20230421	2020	791.09	20221104	0.00	N	096610	500	79 억		648599	N	N	0	N	00	N
63	20230720	110708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17880	50	2	0.28	3103076720	173823	33.23	18030	18470	17140	23150	12490	17830	17851.93	4.10	0	-1354	19510	18670	17960	17120	16410	18315	16765	79	5330	500	10690	10	1	15816151	2828	-14.18	6.43	12	1.10	-1261.00	2779.00	29450	20230421	-39.29	2020	20221104	785.15	29450	-39.29	20230421	2165	725.87	20230103	29450	-39.29	20230421	2020	785.15	20221104	0.00	N	096610	500	79 억		648599	N	N	0	N	00	N
64	20230720	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18030	200	2	1.12	2256747980	126968	24.27	18030	18210	17140	23150	12490	17830	17774.15	4.10	0	-5125	19510	18670	17960	17120	16410	18315	16765	79	5330	500	10690	10	1	15816151	2852	-14.30	6.49	12	0.80	-1261.00	2779.00	29450	20230421	-38.78	2020	20221104	792.57	29450	-38.78	20230421	2165	732.79	20230103	29450	-38.78	20230421	2020	792.57	20221104	0.00	N	096610	500	79 억		648599	N	N	0	N	00	N
65	20230720	090701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17800	-30	5	-0.17	658999440	37193	7.11	18030	18050	17140	23150	12490	17830	17718.37	4.10	0	-904	19510	18670	17960	17120	16410	18315	16765	79	5330	500	10690	10	1	15816151	2815	-14.12	6.41	12	0.24	-1261.00	2779.00	29450	20230421	-39.56	2020	20221104	781.19	29450	-39.56	20230421	2165	722.17	20230103	29450	-39.56	20230421	2020	781.19	20221104	0.00	N	096610	500	79 억		648599	N	N	0	N	00	N
66	20230719	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17830	-1170	5	-6.16	9190789060	514366	16.15	18800	18800	17250	24700	13300	19000	17866.69	4.23	0	-32971	23046	21022	18926	16902	14806	22035	17915	79	5700	500	11400	10	1	15816151	2820	-14.14	6.42	12	3.25	-1261.00	2779.00	29450	20230421	-39.46	2020	20221104	782.67	29450	-39.46	20230421	2165	723.56	20230103	29450	-39.46	20230421	2020	782.67	20221104	0.02	N	096610	500	79 억		668661	N	N	0	N	00	N
67	20230719	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17820	-1180	5	-6.21	8906047030	498405	15.65	18800	18800	17250	24700	13300	19000	17867.55	4.23	0	-26880	23046	21022	18926	16902	14806	22035	17915	79	5700	500	11400	10	1	15816151	2818	-14.13	6.41	12	3.15	-1261.00	2779.00	29450	20230421	-39.49	2020	20221104	782.18	29450	-39.49	20230421	2165	723.09	20230103	29450	-39.49	20230421	2020	782.18	20221104	0.02	N	096610	500	79 억		668661	N	N	0	N	00	N
68	20230719	140715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17860	-1140	5	-6.00	8466654320	473628	14.87	18800	18800	17250	24700	13300	19000	17874.55	4.23	0	-26157	23046	21022	18926	16902	14806	22035	17915	79	5700	500	11400	10	1	15816151	2825	-14.16	6.43	12	2.99	-1261.00	2779.00	29450	20230421	-39.35	2020	20221104	784.16	29450	-39.35	20230421	2165	724.94	20230103	29450	-39.35	20230421	2020	784.16	20221104	0.02	N	096610	500	79 억		668661	N	N	0	N	00	N
69	20230719	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18000	-1000	5	-5.26	8016945870	448403	14.08	18800	18800	17250	24700	13300	19000	17877.18	4.23	0	-27537	23046	21022	18926	16902	14806	22035	17915	79	5700	500	11400	10	1	15816151	2847	-14.27	6.48	12	2.84	-1261.00	2779.00	29450	20230421	-38.88	2020	20221104	791.09	29450	-38.88	20230421	2165	731.41	20230103	29450	-38.88	20230421	2020	791.09	20221104	0.02	N	096610	500	79 억		668661	N	N	0	N	00	N
70	20230719	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17470	-1530	5	-8.05	7133216700	398648	12.51	18800	18800	17250	24700	13300	19000	17891.63	4.23	0	-33248	23046	21022	18926	16902	14806	22035	17915	79	5700	500	11400	10	1	15816151	2763	-13.85	6.29	12	2.52	-1261.00	2779.00	29450	20230421	-40.68	2020	20221104	764.85	29450	-40.68	20230421	2165	706.93	20230103	29450	-40.68	20230421	2020	764.85	20221104	0.02	N	096610	500	79 억		668661	N	N	0	N	00	N
71	20230719	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17790	-1210	5	-6.37	6111984890	340399	10.69	18800	18800	17250	24700	13300	19000	17953.26	4.23	0	-34830	23046	21022	18926	16902	14806	22035	17915	79	5700	500	11400	10	1	15816151	2814	-14.11	6.40	12	2.15	-1261.00	2779.00	29450	20230421	-39.59	2020	20221104	780.69	29450	-39.59	20230421	2165	721.71	20230103	29450	-39.59	20230421	2020	780.69	20221104	0.02	N	096610	500	79 억		668661	N	N	0	N	00	N
72	20230719	100710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18140	-860	5	-4.53	4767789490	264819	8.31	18800	18800	17250	24700	13300	19000	18001.39	4.23	0	-21310	23046	21022	18926	16902	14806	22035	17915	79	5700	500	11400	10	1	15816151	2869	-14.39	6.53	12	1.67	-1261.00	2779.00	29450	20230421	-38.40	2020	20221104	798.02	29450	-38.40	20230421	2165	737.88	20230103	29450	-38.40	20230421	2020	798.02	20221104	0.02	N	096610	500	79 억		668661	N	N	0	N	00	N
73	20230719	090710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18470	-530	5	-2.79	1345765980	73553	2.31	18800	18800	17250	24700	13300	19000	18289.97	4.23	0	-1621	23046	21022	18926	16902	14806	22035	17915	79	5700	500	11400	10	1	15816151	2921	-14.65	6.65	12	0.47	-1261.00	2779.00	29450	20230421	-37.28	2020	20221104	814.36	29450	-37.28	20230421	2165	753.12	20230103	29450	-37.28	20230421	2020	814.36	20221104	0.02	N	096610	500	79 억		668661	N	N	0	N	00	N
74	20230718	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19000	2190	2	13.03	60186554090	3138476	1030.30	16900	20950	16830	21850	11770	16810	19177.11	3.89	0	41822	18096	17452	17076	16432	16056	17265	16245	79	5040	500	10080	10	1	15816151	3005	-15.07	6.84	12	19.84	-1261.00	2779.00	29450	20230421	-35.48	2020	20221104	840.59	29450	-35.48	20230421	2165	777.60	20230103	29450	-35.48	20230421	2020	840.59	20221104	0.00	N	096610	500	79 억		615081	N	N	0	N	00	N
75	20230718	150708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18850	2040	2	12.14	57735223360	3007887	987.43	16900	20950	16830	21850	11770	16810	19194.70	3.89	0	19809	18096	17452	17076	16432	16056	17265	16245	79	5040	500	10080	10	1	15816151	2981	-14.95	6.78	12	19.02	-1261.00	2779.00	29450	20230421	-35.99	2020	20221104	833.17	29450	-35.99	20230421	2165	770.67	20230103	29450	-35.99	20230421	2020	833.17	20221104	0.00	N	096610	500	79 억		615081	N	N	0	N	00	N
76	20230718	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18930	2120	2	12.61	24526595780	1330909	436.91	16900	19870	16830	21850	11770	16810	18428.58	3.89	0	52939	18096	17452	17076	16432	16056	17265	16245	79	5040	500	10080	10	1	15816151	2994	-15.01	6.81	12	8.41	-1261.00	2779.00	29450	20230421	-35.72	2020	20221104	837.13	29450	-35.72	20230421	2165	774.36	20230103	29450	-35.72	20230421	2020	837.13	20221104	0.00	N	096610	500	79 억		615081	N	N	0	N	00	N
77	20230718	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18060	1250	2	7.44	18761703410	1022892	335.79	16900	19870	16830	21850	11770	16810	18341.98	3.89	0	19248	18096	17452	17076	16432	16056	17265	16245	79	5040	500	10080	10	1	15816151	2856	-14.32	6.50	12	6.47	-1261.00	2779.00	29450	20230421	-38.68	2020	20221104	794.06	29450	-38.68	20230421	2165	734.18	20230103	29450	-38.68	20230421	2020	794.06	20221104	0.00	N	096610	500	79 억		615081	N	N	0	N	00	N
78	20230718	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17830	1020	2	6.07	6007386390	342838	112.55	16900	17980	16830	21850	11770	16810	17522.74	3.89	0	37466	18096	17452	17076	16432	16056	17265	16245	79	5040	500	10080	10	1	15816151	2820	-14.14	6.42	12	2.17	-1261.00	2779.00	29450	20230421	-39.46	2020	20221104	782.67	29450	-39.46	20230421	2165	723.56	20230103	29450	-39.46	20230421	2020	782.67	20221104	0.00	N	096610	500	79 억		615081	N	N	0	N	00	N
79	20230718	110712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17320	510	2	3.03	4865378510	278399	91.39	16900	17980	16830	21850	11770	16810	17476.53	3.89	0	37958	18096	17452	17076	16432	16056	17265	16245	79	5040	500	10080	10	1	15816151	2739	-13.74	6.23	12	1.76	-1261.00	2779.00	29450	20230421	-41.19	2020	20221104	757.43	29450	-41.19	20230421	2165	700.00	20230103	29450	-41.19	20230421	2020	757.43	20221104	0.00	N	096610	500	79 억		615081	N	N	0	N	00	N
80	20230718	100703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17460	650	2	3.87	2650757060	153076	50.25	16900	17700	16830	21850	11770	16810	17316.96	3.89	0	24750	18096	17452	17076	16432	16056	17265	16245	79	5040	500	10080	10	1	15816151	2761	-13.85	6.28	12	0.97	-1261.00	2779.00	29450	20230421	-40.71	2020	20221104	764.36	29450	-40.71	20230421	2165	706.47	20230103	29450	-40.71	20230421	2020	764.36	20221104	0.00	N	096610	500	79 억		615081	N	N	0	N	00	N
81	20230718	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17280	470	2	2.80	378655600	22303	7.32	16900	17280	16830	21850	11770	16810	16978.59	3.89	0	4932	18096	17452	17076	16432	16056	17265	16245	79	5040	500	10080	10	1	15816151	2733	-13.70	6.22	12	0.14	-1261.00	2779.00	29450	20230421	-41.32	2020	20221104	755.45	29450	-41.32	20230421	2165	698.15	20230103	29450	-41.32	20230421	2020	755.45	20221104	0.00	N	096610	500	79 억		615081	N	N	0	N	00	N
82	20230717	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16810	-910	5	-5.14	5142962390	303005	11.81	17720	17720	16700	23000	12410	17720	16971.52	3.86	0	-5699	23540	20630	18590	15680	13640	19610	14660	79	5295	500	10630	10	1	15816151	2659	-13.33	6.05	12	1.92	-1261.00	2779.00	29450	20230421	-42.92	2020	20221104	732.18	29450	-42.92	20230421	2165	676.44	20230103	29450	-42.92	20230421	2020	732.18	20221104	0.00	N	096610	500	79 억		610472	N	N	0	N	00	N
83	20230717	150701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16930	-790	5	-4.46	4758699380	280161	10.92	17720	17720	16700	23000	12410	17720	16983.46	3.86	0	-3925	23540	20630	18590	15680	13640	19610	14660	79	5295	500	10630	10	1	15816151	2678	-13.43	6.09	12	1.77	-1261.00	2779.00	29450	20230421	-42.51	2020	20221104	738.12	29450	-42.51	20230421	2165	681.99	20230103	29450	-42.51	20230421	2020	738.12	20221104	0.00	N	096610	500	79 억		610472	N	N	0	N	00	N
84	20230717	140704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16950	-770	5	-4.35	4146761160	243837	9.51	17720	17720	16700	23000	12410	17720	17003.90	3.86	0	-4470	23540	20630	18590	15680	13640	19610	14660	79	5295	500	10630	10	1	15816151	2681	-13.44	6.10	12	1.54	-1261.00	2779.00	29450	20230421	-42.44	2020	20221104	739.11	29450	-42.44	20230421	2165	682.91	20230103	29450	-42.44	20230421	2020	739.11	20221104	0.00	N	096610	500	79 억		610472	N	N	0	N	00	N
85	20230717	130659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17010	-710	5	-4.01	3846810030	226074	8.82	17720	17720	16700	23000	12410	17720	17013.18	3.86	0	-4407	23540	20630	18590	15680	13640	19610	14660	79	5295	500	10630	10	1	15816151	2690	-13.49	6.12	12	1.43	-1261.00	2779.00	29450	20230421	-42.24	2020	20221104	742.08	29450	-42.24	20230421	2165	685.68	20230103	29450	-42.24	20230421	2020	742.08	20221104	0.00	N	096610	500	79 억		610472	N	N	0	N	00	N
86	20230717	120707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16960	-760	5	-4.29	3450040580	202574	7.90	17720	17720	16700	23000	12410	17720	17028.25	3.86	0	1660	23540	20630	18590	15680	13640	19610	14660	79	5295	500	10630	10	1	15816151	2682	-13.45	6.10	12	1.28	-1261.00	2779.00	29450	20230421	-42.41	2020	20221104	739.60	29450	-42.41	20230421	2165	683.37	20230103	29450	-42.41	20230421	2020	739.60	20221104	0.00	N	096610	500	79 억		610472	N	N	0	N	00	N
87	20230717	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16910	-810	5	-4.57	3117217530	182974	7.13	17720	17720	16700	23000	12410	17720	17033.36	3.86	0	-657	23540	20630	18590	15680	13640	19610	14660	79	5295	500	10630	10	1	15816151	2675	-13.41	6.08	12	1.16	-1261.00	2779.00	29450	20230421	-42.58	2020	20221104	737.13	29450	-42.58	20230421	2165	681.06	20230103	29450	-42.58	20230421	2020	737.13	20221104	0.00	N	096610	500	79 억		610472	N	N	0	N	00	N
88	20230717	100700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16950	-770	5	-4.35	2556437990	149836	5.84	17720	17720	16700	23000	12410	17720	17058.00	3.86	0	-3266	23540	20630	18590	15680	13640	19610	14660	79	5295	500	10630	10	1	15816151	2681	-13.44	6.10	12	0.95	-1261.00	2779.00	29450	20230421	-42.44	2020	20221104	739.11	29450	-42.44	20230421	2165	682.91	20230103	29450	-42.44	20230421	2020	739.11	20221104	0.00	N	096610	500	79 억		610472	N	N	0	N	00	N
89	20230717	090658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16910	-810	5	-4.57	812565190	47208	1.84	17720	17720	16710	23000	12410	17720	17203.59	3.86	0	4196	23540	20630	18590	15680	13640	19610	14660	79	5295	500	10630	10	1	15816151	2675	-13.41	6.08	12	0.30	-1261.00	2779.00	29450	20230421	-42.58	2020	20221104	737.13	29450	-42.58	20230421	2165	681.06	20230103	29450	-42.58	20230421	2020	737.13	20221104	0.00	N	096610	500	79 억		610472	N	N	0	N	00	N
90	20230714	160658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17720	-810	5	-4.37	48037072780	2549796	157.05	19660	21500	16550	24050	12980	18530	18841.21	4.07	0	-44470	21643	20086	16973	15416	12303	20865	16195	79	5535	500	11110	10	1	15816151	2803	-14.05	6.38	12	16.12	-1261.00	2779.00	29450	20230421	-39.83	2020	20221104	777.23	29450	-39.83	20230421	2165	718.48	20230103	29450	-39.83	20230421	2020	777.23	20221104	0.00	N	096610	500	79 억		643779	N	N	0	N	00	N
91	20230714	150702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17670	-860	5	-4.64	46885106520	2484451	153.03	19660	21500	16550	24050	12980	18530	18871.42	4.07	0	-41925	21643	20086	16973	15416	12303	20865	16195	79	5535	500	11110	10	1	15816151	2795	-14.01	6.36	12	15.71	-1261.00	2779.00	29450	20230421	-40.00	2020	20221104	774.75	29450	-40.00	20230421	2165	716.17	20230103	29450	-40.00	20230421	2020	774.75	20221104	0.00	N	096610	500	79 억		643779	N	N	0	N	00	N
92	20230714	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17440	-1090	5	-5.88	44873801250	2368489	145.89	19660	21500	16550	24050	12980	18530	18946.18	4.07	0	-40026	21643	20086	16973	15416	12303	20865	16195	79	5535	500	11110	10	1	15816151	2758	-13.83	6.28	12	14.98	-1261.00	2779.00	29450	20230421	-40.78	2020	20221104	763.37	29450	-40.78	20230421	2165	705.54	20230103	29450	-40.78	20230421	2020	763.37	20221104	0.00	N	096610	500	79 억		643779	N	N	0	N	00	N
93	20230714	130655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17750	-780	5	-4.21	43243498000	2274529	140.10	19660	21500	16550	24050	12980	18530	19012.07	4.07	0	-34716	21643	20086	16973	15416	12303	20865	16195	79	5535	500	11110	10	1	15816151	2807	-14.08	6.39	12	14.38	-1261.00	2779.00	29450	20230421	-39.73	2020	20221104	778.71	29450	-39.73	20230421	2165	719.86	20230103	29450	-39.73	20230421	2020	778.71	20221104	0.00	N	096610	500	79 억		643779	N	N	0	N	00	N
94	20230714	120657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16900	-1630	5	-8.80	39887061040	2077124	127.94	19660	21500	16550	24050	12980	18530	19203.03	4.07	0	-35466	21643	20086	16973	15416	12303	20865	16195	79	5535	500	11110	10	1	15816151	2673	-13.40	6.08	12	13.13	-1261.00	2779.00	29450	20230421	-42.61	2020	20221104	736.63	29450	-42.61	20230421	2165	680.60	20230103	29450	-42.61	20230421	2020	736.63	20221104	0.00	N	096610	500	79 억		643779	N	N	0	N	00	N
95	20230714	110702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17750	-780	5	-4.21	36248160960	1865463	114.90	19660	21500	17700	24050	12980	18530	19431.20	4.07	0	-31342	21643	20086	16973	15416	12303	20865	16195	79	5535	500	11110	10	1	15816151	2807	-14.08	6.39	12	11.79	-1261.00	2779.00	29450	20230421	-39.73	2020	20221104	778.71	29450	-39.73	20230421	2165	719.86	20230103	29450	-39.73	20230421	2020	778.71	20221104	0.00	N	096610	500	79 억		643779	N	N	0	N	00	N
96	20230714	100704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18180	-350	5	-1.89	34204824800	1751176	107.86	19660	21500	17700	24050	12980	18530	19532.51	4.07	0	-30031	21643	20086	16973	15416	12303	20865	16195	79	5535	500	11110	10	1	15816151	2875	-14.42	6.54	12	11.07	-1261.00	2779.00	29450	20230421	-38.27	2020	20221104	800.00	29450	-38.27	20230421	2165	739.72	20230103	29450	-38.27	20230421	2020	800.00	20221104	0.00	N	096610	500	79 억		643779	N	N	0	N	00	N
97	20230714	090701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	1620	2	8.74	16196466990	791663	48.76	19660	21500	18900	24050	12980	18530	20458.88	4.07	0	38790	21643	20086	16973	15416	12303	20865	16195	79	5535	500	11110	50	1	15816151	3187	-15.98	7.25	12	5.01	-1261.00	2779.00	29450	20230421	-31.58	2020	20221104	897.52	29450	-31.58	20230421	2165	830.72	20230103	29450	-31.58	20230421	2020	897.52	20221104	0.00	N	096610	500	79 억		643779	N	N	0	N	00	N
98	20230713	160658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	4270	1	29.94	27142382320	1622158	136.45	14260	18530	13860	18530	9990	14260	16732.31	4.15	0	-11205	18120	16190	14860	12930	11600	15525	12265	79	4270	500	8550	10	1	15816151	2931	-14.69	6.67	12	10.26	-1261.00	2779.00	29450	20230421	-37.08	2020	20221104	817.33	29450	-37.08	20230421	2165	755.89	20230103	29450	-37.08	20230421	2020	817.33	20221104	0.00	N	096610	500	79 억		656276	N	N	0	N	00	N
99	20230713	150654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	4270	1	29.94	27091628650	1619419	136.22	14260	18530	13860	18530	9990	14260	16729.35	4.15	0	-11205	18120	16190	14860	12930	11600	15525	12265	79	4270	500	8550	10	1	15816151	2931	-14.69	6.67	12	10.24	-1261.00	2779.00	29450	20230421	-37.08	2020	20221104	817.33	29450	-37.08	20230421	2165	755.89	20230103	29450	-37.08	20230421	2020	817.33	20221104	0.00	N	096610	500	79 억		656276	N	N	0	N	00	N
100	20230713	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	4270	1	29.94	26669515250	1596639	134.30	14260	18530	13860	18530	9990	14260	16703.66	4.15	0	-11205	18120	16190	14860	12930	11600	15525	12265	79	4270	500	8550	10	1	15816151	2931	-14.69	6.67	12	10.09	-1261.00	2779.00	29450	20230421	-37.08	2020	20221104	817.33	29450	-37.08	20230421	2165	755.89	20230103	29450	-37.08	20230421	2020	817.33	20221104	0.00	N	096610	500	79 억		656276	N	N	0	N	00	N
101	20230713	130656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14610	350	2	2.45	4888288810	339792	28.58	14260	14840	13860	18530	9990	14260	14386.15	4.15	0	34955	18120	16190	14860	12930	11600	15525	12265	79	4270	500	8550	10	1	15816151	2311	-11.59	5.26	12	2.15	-1261.00	2779.00	29450	20230421	-50.39	2020	20221104	623.27	29450	-50.39	20230421	2165	574.83	20230103	29450	-50.39	20230421	2020	623.27	20221104	0.00	N	096610	500	79 억		656276	N	N	0	N	00	N
102	20230713	120651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	260	2	1.82	4347476510	302392	25.44	14260	14840	13860	18530	9990	14260	14376.99	4.15	0	41695	18120	16190	14860	12930	11600	15525	12265	79	4270	500	8550	10	1	15816151	2297	-11.51	5.22	12	1.91	-1261.00	2779.00	29450	20230421	-50.70	2020	20221104	618.81	29450	-50.70	20230421	2165	570.67	20230103	29450	-50.70	20230421	2020	618.81	20221104	0.00	N	096610	500	79 억		656276	N	N	0	N	00	N
103	20230713	110656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14710	450	2	3.16	3607411610	251882	21.19	14260	14830	13860	18530	9990	14260	14321.85	4.15	0	50175	18120	16190	14860	12930	11600	15525	12265	79	4270	500	8550	10	1	15816151	2327	-11.67	5.29	12	1.59	-1261.00	2779.00	29450	20230421	-50.05	2020	20221104	628.22	29450	-50.05	20230421	2165	579.45	20230103	29450	-50.05	20230421	2020	628.22	20221104	0.00	N	096610	500	79 억		656276	N	N	0	N	00	N
104	20230713	100652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	230	2	1.61	3034470850	212698	17.89	14260	14830	13860	18530	9990	14260	14266.57	4.15	0	36878	18120	16190	14860	12930	11600	15525	12265	79	4270	500	8550	10	1	15816151	2292	-11.49	5.21	12	1.34	-1261.00	2779.00	29450	20230421	-50.80	2020	20221104	617.33	29450	-50.80	20230421	2165	569.28	20230103	29450	-50.80	20230421	2020	617.33	20221104	0.00	N	096610	500	79 억		656276	N	N	0	N	00	N
105	20230713	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14370	110	2	0.77	857084270	60911	5.12	14260	14400	13860	18530	9990	14260	14070.85	4.15	0	14054	18120	16190	14860	12930	11600	15525	12265	79	4270	500	8550	10	1	15816151	2273	-11.40	5.17	12	0.39	-1261.00	2779.00	29450	20230421	-51.21	2020	20221104	611.39	29450	-51.21	20230421	2165	563.74	20230103	29450	-51.21	20230421	2020	611.39	20221104	0.00	N	096610	500	79 억		656276	N	N	0	N	00	N
106	20230712	160650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14260	-2720	5	-16.02	17171922340	1183226	573.31	16410	16790	13530	22050	11890	16980	14513.02	3.96	0	10065	18353	17666	17283	16596	16213	17475	16405	79	5080	500	10180	10	1	15816151	2255	-11.31	5.13	12	7.48	-1261.00	2779.00	29450	20230421	-51.58	2020	20221104	605.94	29450	-51.58	20230421	2165	558.66	20230103	29450	-51.58	20230421	2020	605.94	20221104	0.00	N	096610	500	79 억		626007	N	N	0	N	00	N
107	20230712	150646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14070	-2910	5	-17.14	16480501990	1134364	549.63	16410	16790	13530	22050	11890	16980	14528.31	3.96	0	-1362	18353	17666	17283	16596	16213	17475	16405	79	5080	500	10180	10	1	15816151	2225	-11.16	5.06	12	7.17	-1261.00	2779.00	29450	20230421	-52.22	2020	20221104	596.53	29450	-52.22	20230421	2165	549.88	20230103	29450	-52.22	20230421	2020	596.53	20221104	0.00	N	096610	500	79 억		626007	N	N	0	N	00	N
108	20230712	140645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-3130	5	-18.43	15224660510	1044120	505.91	16410	16790	13530	22050	11890	16980	14581.23	3.96	0	-12741	18353	17666	17283	16596	16213	17475	16405	79	5080	500	10180	10	1	15816151	2191	-10.98	4.98	12	6.60	-1261.00	2779.00	29450	20230421	-52.97	2020	20221104	585.64	29450	-52.97	20230421	2165	539.72	20230103	29450	-52.97	20230421	2020	585.64	20221104	0.00	N	096610	500	79 억		626007	N	N	0	N	00	N
109	20230712	130647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14180	-2800	5	-16.49	13675761820	934116	452.61	16410	16790	13530	22050	11890	16980	14640.21	3.96	0	18777	18353	17666	17283	16596	16213	17475	16405	79	5080	500	10180	10	1	15816151	2243	-11.25	5.10	12	5.91	-1261.00	2779.00	29450	20230421	-51.85	2020	20221104	601.98	29450	-51.85	20230421	2165	554.97	20230103	29450	-51.85	20230421	2020	601.98	20221104	0.00	N	096610	500	79 억		626007	N	N	0	N	00	N
110	20230712	120648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	-2920	5	-17.20	12419094620	845519	409.68	16410	16790	13530	22050	11890	16980	14688.01	3.96	0	25336	18353	17666	17283	16596	16213	17475	16405	79	5080	500	10180	10	1	15816151	2224	-11.15	5.06	12	5.35	-1261.00	2779.00	29450	20230421	-52.26	2020	20221104	596.04	29450	-52.26	20230421	2165	549.42	20230103	29450	-52.26	20230421	2020	596.04	20221104	0.00	N	096610	500	79 억		626007	N	N	0	N	00	N
111	20230712	110647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13950	-3030	5	-17.84	9769138530	658713	319.17	16410	16790	13530	22050	11890	16980	14830.50	3.96	0	43020	18353	17666	17283	16596	16213	17475	16405	79	5080	500	10180	10	1	15816151	2206	-11.06	5.02	12	4.16	-1261.00	2779.00	29450	20230421	-52.63	2020	20221104	590.59	29450	-52.63	20230421	2165	544.34	20230103	29450	-52.63	20230421	2020	590.59	20221104	0.00	N	096610	500	79 억		626007	N	N	0	N	00	N
112	20230712	100649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15040	-1940	5	-11.43	5174710980	337225	163.40	16410	16790	14770	22050	11890	16980	15344.76	3.96	0	4399	18353	17666	17283	16596	16213	17475	16405	79	5080	500	10180	10	1	15816151	2379	-11.93	5.41	12	2.13	-1261.00	2779.00	29450	20230421	-48.93	2020	20221104	644.55	29450	-48.93	20230421	2165	594.69	20230103	29450	-48.93	20230421	2020	644.55	20221104	0.00	N	096610	500	79 억		626007	N	N	0	N	00	N
113	20230712	090649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15260	-1720	5	-10.13	1414705000	90236	43.72	16410	16790	15210	22050	11890	16980	15677.18	3.96	0	-4532	18353	17666	17283	16596	16213	17475	16405	79	5080	500	10180	10	1	15816151	2414	-12.10	5.49	12	0.57	-1261.00	2779.00	29450	20230421	-48.18	2020	20221104	655.45	29450	-48.18	20230421	2165	604.85	20230103	29450	-48.18	20230421	2020	655.45	20221104	0.00	N	096610	500	79 억		626007	N	N	0	N	00	N
114	20230711	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16980	-1040	5	-5.77	3473357200	202927	142.92	17860	17970	16900	23400	12620	18020	17116.78	4.11	0	-34494	18706	18362	17946	17602	17186	18535	17775	79	5390	500	10810	10	1	15816151	2686	-13.47	6.11	12	1.28	-1261.00	2779.00	29450	20230421	-42.34	2020	20221104	740.59	29450	-42.34	20230421	2165	684.30	20230103	29450	-42.34	20230421	2020	740.59	20221104	0.00	N	096610	500	79 억		650415	N	N	0	N	00	N
115	20230711	150638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16980	-1040	5	-5.77	3197007210	186628	131.44	17860	17970	16920	23400	12620	18020	17129.28	4.11	0	-34358	18706	18362	17946	17602	17186	18535	17775	79	5390	500	10810	10	1	15816151	2686	-13.47	6.11	12	1.18	-1261.00	2779.00	29450	20230421	-42.34	2020	20221104	740.59	29450	-42.34	20230421	2165	684.30	20230103	29450	-42.34	20230421	2020	740.59	20221104	0.00	N	096610	500	79 억		650415	N	N	0	N	00	N
116	20230711	140634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16970	-1050	5	-5.83	2631478730	153316	107.98	17860	17970	16950	23400	12620	18020	17162.47	4.11	0	-32766	18706	18362	17946	17602	17186	18535	17775	79	5390	500	10810	10	1	15816151	2684	-13.46	6.11	12	0.97	-1261.00	2779.00	29450	20230421	-42.38	2020	20221104	740.10	29450	-42.38	20230421	2165	683.83	20230103	29450	-42.38	20230421	2020	740.10	20221104	0.00	N	096610	500	79 억		650415	N	N	0	N	00	N
117	20230711	130626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	-1020	5	-5.66	2215335240	128820	90.72	17860	17970	16990	23400	12620	18020	17195.67	4.11	0	-27234	18706	18362	17946	17602	17186	18535	17775	79	5390	500	10810	10	1	15816151	2689	-13.48	6.12	12	0.81	-1261.00	2779.00	29450	20230421	-42.28	2020	20221104	741.58	29450	-42.28	20230421	2165	685.22	20230103	29450	-42.28	20230421	2020	741.58	20221104	0.00	N	096610	500	79 억		650415	N	N	0	N	00	N
118	20230711	120642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17130	-890	5	-4.94	1842872880	106944	75.32	17860	17970	16990	23400	12620	18020	17230.43	4.11	0	-20922	18706	18362	17946	17602	17186	18535	17775	79	5390	500	10810	10	1	15816151	2709	-13.58	6.16	12	0.68	-1261.00	2779.00	29450	20230421	-41.83	2020	20221104	748.02	29450	-41.83	20230421	2165	691.22	20230103	29450	-41.83	20230421	2020	748.02	20221104	0.00	N	096610	500	79 억		650415	N	N	0	N	00	N
119	20230711	110644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17020	-1000	5	-5.55	1678536960	97341	68.55	17860	17970	16990	23400	12620	18020	17242.05	4.11	0	-20952	18706	18362	17946	17602	17186	18535	17775	79	5390	500	10810	10	1	15816151	2692	-13.50	6.12	12	0.62	-1261.00	2779.00	29450	20230421	-42.21	2020	20221104	742.57	29450	-42.21	20230421	2165	686.14	20230103	29450	-42.21	20230421	2020	742.57	20221104	0.00	N	096610	500	79 억		650415	N	N	0	N	00	N
120	20230711	100642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17200	-820	5	-4.55	1051659850	60583	42.67	17860	17970	17010	23400	12620	18020	17356.47	4.11	0	-15260	18706	18362	17946	17602	17186	18535	17775	79	5390	500	10810	10	1	15816151	2720	-13.64	6.19	12	0.38	-1261.00	2779.00	29450	20230421	-41.60	2020	20221104	751.49	29450	-41.60	20230421	2165	694.46	20230103	29450	-41.60	20230421	2020	751.49	20221104	0.00	N	096610	500	79 억		650415	N	N	0	N	00	N
121	20230711	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17410	-610	5	-3.39	199057770	11270	7.94	17860	17970	17390	23400	12620	18020	17655.18	4.11	0	-1153	18706	18362	17946	17602	17186	18535	17775	79	5390	500	10810	10	1	15816151	2754	-13.81	6.26	12	0.07	-1261.00	2779.00	29450	20230421	-40.88	2020	20221104	761.88	29450	-40.88	20230421	2165	704.16	20230103	29450	-40.88	20230421	2020	761.88	20221104	0.00	N	096610	500	79 억		650415	N	N	0	N	00	N
122	20230710	160637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18020	630	2	3.62	2454360030	137559	71.57	17850	18290	17530	22600	12180	17390	17842.19	4.07	0	7156	18930	18160	17530	16760	16130	17845	16445	79	5210	500	10430	10	1	15816151	2850	-14.29	6.48	12	0.87	-1261.00	2779.00	29450	20230421	-38.81	2020	20221104	792.08	29450	-38.81	20230421	2165	732.33	20230103	29450	-38.81	20230421	2020	792.08	20221104	0.00	N	096610	500	79 억		643106	N	N	0	N	00	N
123	20230710	150637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17980	590	2	3.39	2356617900	132130	68.75	17850	18290	17530	22600	12180	17390	17835.60	4.07	0	7513	18930	18160	17530	16760	16130	17845	16445	79	5210	500	10430	10	1	15816151	2844	-14.26	6.47	12	0.84	-1261.00	2779.00	29450	20230421	-38.95	2020	20221104	790.10	29450	-38.95	20230421	2165	730.48	20230103	29450	-38.95	20230421	2020	790.10	20221104	0.00	N	096610	500	79 억		643106	N	N	0	N	00	N
124	20230710	140631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18030	640	2	3.68	1922206050	108085	56.24	17850	18140	17530	22600	12180	17390	17784.21	4.07	0	10880	18930	18160	17530	16760	16130	17845	16445	79	5210	500	10430	10	1	15816151	2852	-14.30	6.49	12	0.68	-1261.00	2779.00	29450	20230421	-38.78	2020	20221104	792.57	29450	-38.78	20230421	2165	732.79	20230103	29450	-38.78	20230421	2020	792.57	20221104	0.00	N	096610	500	79 억		643106	N	N	0	N	00	N
125	20230710	130624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17790	400	2	2.30	1521804160	85736	44.61	17850	18050	17530	22600	12180	17390	17749.89	4.07	0	-530	18930	18160	17530	16760	16130	17845	16445	79	5210	500	10430	10	1	15816151	2814	-14.11	6.40	12	0.54	-1261.00	2779.00	29450	20230421	-39.59	2020	20221104	780.69	29450	-39.59	20230421	2165	721.71	20230103	29450	-39.59	20230421	2020	780.69	20221104	0.00	N	096610	500	79 억		643106	N	N	0	N	00	N
126	20230710	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17780	390	2	2.24	1406642670	79265	41.24	17850	18050	17530	22600	12180	17390	17746.08	4.07	0	-393	18930	18160	17530	16760	16130	17845	16445	79	5210	500	10430	10	1	15816151	2812	-14.10	6.40	12	0.50	-1261.00	2779.00	29450	20230421	-39.63	2020	20221104	780.20	29450	-39.63	20230421	2165	721.25	20230103	29450	-39.63	20230421	2020	780.20	20221104	0.00	N	096610	500	79 억		643106	N	N	0	N	00	N
127	20230710	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17600	210	2	1.21	1265528250	71266	37.08	17850	18050	17530	22600	12180	17390	17757.81	4.07	0	-970	18930	18160	17530	16760	16130	17845	16445	79	5210	500	10430	10	1	15816151	2784	-13.96	6.33	12	0.45	-1261.00	2779.00	29450	20230421	-40.24	2020	20221104	771.29	29450	-40.24	20230421	2165	712.93	20230103	29450	-40.24	20230421	2020	771.29	20221104	0.00	N	096610	500	79 억		643106	N	N	0	N	00	N
128	20230710	100639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17880	490	2	2.82	1002187130	56444	29.37	17850	18050	17530	22600	12180	17390	17755.42	4.07	0	4047	18930	18160	17530	16760	16130	17845	16445	79	5210	500	10430	10	1	15816151	2828	-14.18	6.43	12	0.36	-1261.00	2779.00	29450	20230421	-39.29	2020	20221104	785.15	29450	-39.29	20230421	2165	725.87	20230103	29450	-39.29	20230421	2020	785.15	20221104	0.00	N	096610	500	79 억		643106	N	N	0	N	00	N
129	20230710	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17810	420	2	2.42	176292880	9882	5.14	17850	17950	17730	22600	12180	17390	17839.80	4.07	0	-2522	18930	18160	17530	16760	16130	17845	16445	79	5210	500	10430	10	1	15816151	2817	-14.12	6.41	12	0.06	-1261.00	2779.00	29450	20230421	-39.52	2020	20221104	781.68	29450	-39.52	20230421	2165	722.63	20230103	29450	-39.52	20230421	2020	781.68	20221104	0.00	N	096610	500	79 억		643106	N	N	0	N	00	N
130	20230707	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17390	-560	5	-3.12	3222309440	186139	76.56	18080	18300	16900	23300	12570	17950	17311.30	3.94	0	21099	19603	18776	18273	17446	16943	18525	17195	79	5365	500	10770	10	1	15816151	2750	-13.79	6.26	12	1.18	-1261.00	2779.00	29450	20230421	-40.95	2020	20221104	760.89	29450	-40.95	20230421	2165	703.23	20230103	29450	-40.95	20230421	2020	760.89	20221104	0.00	N	096610	500	79 억		622381	N	N	0	N	00	N
131	20230707	150630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17240	-710	5	-3.96	3109729460	179653	73.89	18080	18300	16900	23300	12570	17950	17309.64	3.94	0	22396	19603	18776	18273	17446	16943	18525	17195	79	5365	500	10770	10	1	15816151	2727	-13.67	6.20	12	1.14	-1261.00	2779.00	29450	20230421	-41.46	2020	20221104	753.47	29450	-41.46	20230421	2165	696.30	20230103	29450	-41.46	20230421	2020	753.47	20221104	0.00	N	096610	500	79 억		622381	N	N	0	N	00	N
132	20230707	140643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17090	-860	5	-4.79	2805349420	161914	66.59	18080	18300	16900	23300	12570	17950	17326.16	3.94	0	19336	19603	18776	18273	17446	16943	18525	17195	79	5365	500	10770	10	1	15816151	2703	-13.55	6.15	12	1.02	-1261.00	2779.00	29450	20230421	-41.97	2020	20221104	746.04	29450	-41.97	20230421	2165	689.38	20230103	29450	-41.97	20230421	2020	746.04	20221104	0.00	N	096610	500	79 억		622381	N	N	0	N	00	N
133	20230707	130635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16970	-980	5	-5.46	2203157260	126660	52.09	18080	18300	16950	23300	12570	17950	17394.25	3.94	0	3138	19603	18776	18273	17446	16943	18525	17195	79	5365	500	10770	10	1	15816151	2684	-13.46	6.11	12	0.80	-1261.00	2779.00	29450	20230421	-42.38	2020	20221104	740.10	29450	-42.38	20230421	2165	683.83	20230103	29450	-42.38	20230421	2020	740.10	20221104	0.00	N	096610	500	79 억		622381	N	N	0	N	00	N
134	20230707	120636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17170	-780	5	-4.35	1646944910	94050	38.68	18080	18300	16990	23300	12570	17950	17511.37	3.94	0	3769	19603	18776	18273	17446	16943	18525	17195	79	5365	500	10770	10	1	15816151	2716	-13.62	6.18	12	0.59	-1261.00	2779.00	29450	20230421	-41.70	2020	20221104	750.00	29450	-41.70	20230421	2165	693.07	20230103	29450	-41.70	20230421	2020	750.00	20221104	0.00	N	096610	500	79 억		622381	N	N	0	N	00	N
135	20230707	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17530	-420	5	-2.34	1067457090	60412	24.85	18080	18300	17400	23300	12570	17950	17669.61	3.94	0	-756	19603	18776	18273	17446	16943	18525	17195	79	5365	500	10770	10	1	15816151	2773	-13.90	6.31	12	0.38	-1261.00	2779.00	29450	20230421	-40.48	2020	20221104	767.82	29450	-40.48	20230421	2165	709.70	20230103	29450	-40.48	20230421	2020	767.82	20221104	0.00	N	096610	500	79 억		622381	N	N	0	N	00	N
136	20230707	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17480	-470	5	-2.62	748845580	42270	17.39	18080	18300	17400	23300	12570	17950	17715.76	3.94	0	-4561	19603	18776	18273	17446	16943	18525	17195	79	5365	500	10770	10	1	15816151	2765	-13.86	6.29	12	0.27	-1261.00	2779.00	29450	20230421	-40.65	2020	20221104	765.35	29450	-40.65	20230421	2165	707.39	20230103	29450	-40.65	20230421	2020	765.35	20221104	0.00	N	096610	500	79 억		622381	N	N	0	N	00	N
137	20230707	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17960	10	2	0.06	114336750	6348	2.61	18080	18300	17870	23300	12570	17950	18011.48	3.94	0	-1055	19603	18776	18273	17446	16943	18525	17195	79	5365	500	10770	10	1	15816151	2841	-14.24	6.46	12	0.04	-1261.00	2779.00	29450	20230421	-39.02	2020	20221104	789.11	29450	-39.02	20230421	2165	729.56	20230103	29450	-39.02	20230421	2020	789.11	20221104	0.00	N	096610	500	79 억		622381	N	N	0	N	00	N
138	20230706	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17950	-1400	5	-7.24	4385621360	241214	156.31	19000	19100	17770	25150	13550	19350	18181.54	3.89	0	7878	20563	19956	19643	19036	18723	19800	18880	79	5800	500	11610	10	1	15816151	2839	-14.23	6.46	12	1.53	-1261.00	2779.00	29450	20230421	-39.05	2020	20221104	788.61	29450	-39.05	20230421	2165	729.10	20230103	29450	-39.05	20230421	2020	788.61	20221104	0.00	N	096610	500	79 억		614738	N	N	0	N	00	N
139	20230706	150632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17890	-1460	5	-7.55	4285628130	235630	152.70	19000	19100	17770	25150	13550	19350	18187.74	3.89	0	8511	20563	19956	19643	19036	18723	19800	18880	79	5800	500	11610	10	1	15816151	2830	-14.19	6.44	12	1.49	-1261.00	2779.00	29450	20230421	-39.25	2020	20221104	785.64	29450	-39.25	20230421	2165	726.33	20230103	29450	-39.25	20230421	2020	785.64	20221104	0.00	N	096610	500	79 억		614738	N	N	0	N	00	N
140	20230706	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17880	-1470	5	-7.60	3915205410	214986	139.32	19000	19100	17770	25150	13550	19350	18211.21	3.89	0	12851	20563	19956	19643	19036	18723	19800	18880	79	5800	500	11610	10	1	15816151	2828	-14.18	6.43	12	1.36	-1261.00	2779.00	29450	20230421	-39.29	2020	20221104	785.15	29450	-39.29	20230421	2165	725.87	20230103	29450	-39.29	20230421	2020	785.15	20221104	0.00	N	096610	500	79 억		614738	N	N	0	N	00	N
141	20230706	130632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18120	-1230	5	-6.36	3363210750	184118	119.31	19000	19100	17780	25150	13550	19350	18266.35	3.89	0	14467	20563	19956	19643	19036	18723	19800	18880	79	5800	500	11610	10	1	15816151	2866	-14.37	6.52	12	1.16	-1261.00	2779.00	29450	20230421	-38.47	2020	20221104	797.03	29450	-38.47	20230421	2165	736.95	20230103	29450	-38.47	20230421	2020	797.03	20221104	0.00	N	096610	500	79 억		614738	N	N	0	N	00	N
142	20230706	120630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18150	-1200	5	-6.20	2637862990	143671	93.10	19000	19100	17830	25150	13550	19350	18360.14	3.89	0	14538	20563	19956	19643	19036	18723	19800	18880	79	5800	500	11610	10	1	15816151	2871	-14.39	6.53	12	0.91	-1261.00	2779.00	29450	20230421	-38.37	2020	20221104	798.51	29450	-38.37	20230421	2165	738.34	20230103	29450	-38.37	20230421	2020	798.51	20221104	0.00	N	096610	500	79 억		614738	N	N	0	N	00	N
143	20230706	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	-1080	5	-5.58	2459233440	133875	86.75	19000	19100	17830	25150	13550	19350	18369.30	3.89	0	16347	20563	19956	19643	19036	18723	19800	18880	79	5800	500	11610	10	1	15816151	2890	-14.49	6.57	12	0.85	-1261.00	2779.00	29450	20230421	-37.96	2020	20221104	804.46	29450	-37.96	20230421	2165	743.88	20230103	29450	-37.96	20230421	2020	804.46	20221104	0.00	N	096610	500	79 억		614738	N	N	0	N	00	N
144	20230706	100631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18370	-980	5	-5.06	1360838850	73267	47.48	19000	19100	18350	25150	13550	19350	18573.23	3.89	0	7868	20563	19956	19643	19036	18723	19800	18880	79	5800	500	11610	10	1	15816151	2905	-14.57	6.61	12	0.46	-1261.00	2779.00	29450	20230421	-37.62	2020	20221104	809.41	29450	-37.62	20230421	2165	748.50	20230103	29450	-37.62	20230421	2020	809.41	20221104	0.00	N	096610	500	79 억		614738	N	N	0	N	00	N
145	20230706	090631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18500	-850	5	-4.39	299944620	15861	10.28	19000	19100	18410	25150	13550	19350	18909.60	3.89	0	-1397	20563	19956	19643	19036	18723	19800	18880	79	5800	500	11610	10	1	15816151	2926	-14.67	6.66	12	0.10	-1261.00	2779.00	29450	20230421	-37.18	2020	20221104	815.84	29450	-37.18	20230421	2165	754.50	20230103	29450	-37.18	20230421	2020	815.84	20221104	0.00	N	096610	500	79 억		614738	N	N	0	N	00	N
146	20230705	160628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19350	-850	5	-4.21	2955688750	151216	62.26	20200	20250	19330	26250	14150	20200	19546.46	4.02	0	-32818	20966	20582	20016	19632	19066	20775	19825	79	6050	500	12120	10	1	15816151	3060	-15.34	6.96	12	0.96	-1261.00	2779.00	29450	20230421	-34.30	2020	20221104	857.92	29450	-34.30	20230421	2165	793.76	20230103	29450	-34.30	20230421	2020	857.92	20221104	0.00	N	096610	500	79 억		636412	N	N	0	N	00	N
147	20230705	150626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19490	-710	5	-3.51	2810857370	143761	59.19	20200	20250	19330	26250	14150	20200	19552.29	4.02	0	-29437	20966	20582	20016	19632	19066	20775	19825	79	6050	500	12120	10	1	15816151	3083	-15.46	7.01	12	0.91	-1261.00	2779.00	29450	20230421	-33.82	2020	20221104	864.85	29450	-33.82	20230421	2165	800.23	20230103	29450	-33.82	20230421	2020	864.85	20221104	0.00	N	096610	500	79 억		636412	N	N	0	N	00	N
148	20230705	140620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19380	-820	5	-4.06	2487069810	127081	52.33	20200	20250	19330	26250	14150	20200	19570.74	4.02	0	-26638	20966	20582	20016	19632	19066	20775	19825	79	6050	500	12120	10	1	15816151	3065	-15.37	6.97	12	0.80	-1261.00	2779.00	29450	20230421	-34.19	2020	20221104	859.41	29450	-34.19	20230421	2165	795.15	20230103	29450	-34.19	20230421	2020	859.41	20221104	0.00	N	096610	500	79 억		636412	N	N	0	N	00	N
149	20230705	130621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19500	-700	5	-3.47	2035963980	103821	42.75	20200	20250	19330	26250	14150	20200	19610.33	4.02	0	-20518	20966	20582	20016	19632	19066	20775	19825	79	6050	500	12120	10	1	15816151	3084	-15.46	7.02	12	0.66	-1261.00	2779.00	29450	20230421	-33.79	2020	20221104	865.35	29450	-33.79	20230421	2165	800.69	20230103	29450	-33.79	20230421	2020	865.35	20221104	0.00	N	096610	500	79 억		636412	N	N	0	N	00	N
150	20230705	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19540	-660	5	-3.27	1953192420	99578	41.00	20200	20250	19330	26250	14150	20200	19614.70	4.02	0	-19607	20966	20582	20016	19632	19066	20775	19825	79	6050	500	12120	10	1	15816151	3090	-15.50	7.03	12	0.63	-1261.00	2779.00	29450	20230421	-33.65	2020	20221104	867.33	29450	-33.65	20230421	2165	802.54	20230103	29450	-33.65	20230421	2020	867.33	20221104	0.00	N	096610	500	79 억		636412	N	N	0	N	00	N
151	20230705	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19620	-580	5	-2.87	1708509930	87098	35.86	20200	20250	19330	26250	14150	20200	19615.95	4.02	0	-18028	20966	20582	20016	19632	19066	20775	19825	79	6050	500	12120	10	1	15816151	3103	-15.56	7.06	12	0.55	-1261.00	2779.00	29450	20230421	-33.38	2020	20221104	871.29	29450	-33.38	20230421	2165	806.24	20230103	29450	-33.38	20230421	2020	871.29	20221104	0.00	N	096610	500	79 억		636412	N	N	0	N	00	N
152	20230705	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19490	-710	5	-3.51	1233290130	62629	25.79	20200	20250	19330	26250	14150	20200	19692.00	4.02	0	-16849	20966	20582	20016	19632	19066	20775	19825	79	6050	500	12120	10	1	15816151	3083	-15.46	7.01	12	0.40	-1261.00	2779.00	29450	20230421	-33.82	2020	20221104	864.85	29450	-33.82	20230421	2165	800.23	20230103	29450	-33.82	20230421	2020	864.85	20221104	0.00	N	096610	500	79 억		636412	N	N	0	N	00	N
153	20230705	090621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	50	2	0.25	83960950	4171	1.72	20200	20250	20000	26250	14150	20200	20129.69	4.02	0	-2115	20966	20582	20016	19632	19066	20775	19825	79	6050	500	12120	50	1	15816151	3203	-16.06	7.29	12	0.03	-1261.00	2779.00	29450	20230421	-31.24	2020	20221104	902.48	29450	-31.24	20230421	2165	835.33	20230103	29450	-31.24	20230421	2020	902.48	20221104	0.00	N	096610	500	79 억		636412	N	N	0	N	00	N
154	20230704	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	950	2	4.94	4826656220	241613	131.42	20000	20400	19450	25000	13480	19250	19976.76	3.67	0	46980	20603	19926	19573	18896	18543	19750	18720	79	5760	500	11550	50	1	15816151	3195	-16.02	7.27	12	1.53	-1261.00	2779.00	29450	20230421	-31.41	2020	20221104	900.00	29450	-31.41	20230421	2165	833.03	20230103	29450	-31.41	20230421	2020	900.00	20221104	0.00	N	096610	500	79 억		579918	N	N	0	N	00	N
155	20230704	150612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	900	2	4.68	4697646170	235219	127.94	20000	20400	19450	25000	13480	19250	19971.37	3.67	0	47604	20603	19926	19573	18896	18543	19750	18720	79	5760	500	11550	50	1	15816151	3187	-15.98	7.25	12	1.49	-1261.00	2779.00	29450	20230421	-31.58	2020	20221104	897.52	29450	-31.58	20230421	2165	830.72	20230103	29450	-31.58	20230421	2020	897.52	20221104	0.00	N	096610	500	79 억		579918	N	N	0	N	00	N
156	20230704	140618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	800	2	4.16	4371473370	219028	119.14	20000	20400	19450	25000	13480	19250	19958.51	3.67	0	47704	20603	19926	19573	18896	18543	19750	18720	79	5760	500	11550	50	1	15816151	3171	-15.90	7.21	12	1.38	-1261.00	2779.00	29450	20230421	-31.92	2020	20221104	892.57	29450	-31.92	20230421	2165	826.10	20230103	29450	-31.92	20230421	2020	892.57	20221104	0.00	N	096610	500	79 억		579918	N	N	0	N	00	N
157	20230704	130608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	950	2	4.94	4164159770	208729	113.53	20000	20400	19450	25000	13480	19250	19950.08	3.67	0	47872	20603	19926	19573	18896	18543	19750	18720	79	5760	500	11550	50	1	15816151	3195	-16.02	7.27	12	1.32	-1261.00	2779.00	29450	20230421	-31.41	2020	20221104	900.00	29450	-31.41	20230421	2165	833.03	20230103	29450	-31.41	20230421	2020	900.00	20221104	0.00	N	096610	500	79 억		579918	N	N	0	N	00	N
158	20230704	120614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20300	1050	2	5.45	3931312470	197180	107.25	20000	20400	19450	25000	13480	19250	19937.68	3.67	0	45935	20603	19926	19573	18896	18543	19750	18720	79	5760	500	11550	50	1	15816151	3211	-16.10	7.30	12	1.25	-1261.00	2779.00	29450	20230421	-31.07	2020	20221104	904.95	29450	-31.07	20230421	2165	837.64	20230103	29450	-31.07	20230421	2020	904.95	20221104	0.00	N	096610	500	79 억		579918	N	N	0	N	00	N
159	20230704	110610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19990	740	2	3.84	2756587390	138892	75.55	20000	20200	19450	25000	13480	19250	19846.98	3.67	0	25540	20603	19926	19573	18896	18543	19750	18720	79	5760	500	11550	10	1	15816151	3162	-15.85	7.19	12	0.88	-1261.00	2779.00	29450	20230421	-32.12	2020	20221104	889.60	29450	-32.12	20230421	2165	823.33	20230103	29450	-32.12	20230421	2020	889.60	20221104	0.00	N	096610	500	79 억		579918	N	N	0	N	00	N
160	20230704	100608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19800	550	2	2.86	1996238070	100517	54.67	20000	20200	19450	25000	13480	19250	19859.71	3.67	0	20065	20603	19926	19573	18896	18543	19750	18720	79	5760	500	11550	10	1	15816151	3132	-15.70	7.12	12	0.64	-1261.00	2779.00	29450	20230421	-32.77	2020	20221104	880.20	29450	-32.77	20230421	2165	814.55	20230103	29450	-32.77	20230421	2020	880.20	20221104	0.00	N	096610	500	79 억		579918	N	N	0	N	00	N
161	20230704	090608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19590	340	2	1.77	388022290	19568	10.64	20000	20000	19550	25000	13480	19250	19829.43	3.67	0	-6766	20603	19926	19573	18896	18543	19750	18720	79	5760	500	11550	10	1	15816151	3098	-15.54	7.05	12	0.12	-1261.00	2779.00	29450	20230421	-33.48	2020	20221104	869.80	29450	-33.48	20230421	2165	804.85	20230103	29450	-33.48	20230421	2020	869.80	20221104	0.00	N	096610	500	79 억		579918	N	N	0	N	00	N
162	20230703	160600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19250	30	2	0.16	3582846890	182504	128.32	19480	20250	19220	24950	13460	19220	19632.02	3.79	0	-29550	20180	19700	18980	18500	17780	19940	18740	79	5745	500	11530	10	1	15816151	3045	-15.27	6.93	12	1.15	-1261.00	2779.00	29450	20230421	-34.63	2020	20221104	852.97	29450	-34.63	20230421	2165	789.15	20230103	29450	-34.63	20230421	2020	852.97	20221104	0.00	N	096610	500	79 억		599471	N	N	0	N	00	N
163	20230703	150607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19340	120	2	0.62	3435380810	174862	122.95	19480	20250	19220	24950	13460	19220	19646.36	3.79	0	-29523	20180	19700	18980	18500	17780	19940	18740	79	5745	500	11530	10	1	15816151	3059	-15.34	6.96	12	1.11	-1261.00	2779.00	29450	20230421	-34.33	2020	20221104	857.43	29450	-34.33	20230421	2165	793.30	20230103	29450	-34.33	20230421	2020	857.43	20221104	0.00	N	096610	500	79 억		599471	N	N	0	N	00	N
164	20230703	140607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19310	90	2	0.47	3144045480	159741	112.32	19480	20250	19220	24950	13460	19220	19682.29	3.79	0	-29878	20180	19700	18980	18500	17780	19940	18740	79	5745	500	11530	10	1	15816151	3054	-15.31	6.95	12	1.01	-1261.00	2779.00	29450	20230421	-34.43	2020	20221104	855.94	29450	-34.43	20230421	2165	791.92	20230103	29450	-34.43	20230421	2020	855.94	20221104	0.00	N	096610	500	79 억		599471	N	N	0	N	00	N
165	20230703	130600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19320	100	2	0.52	2939047030	149146	104.87	19480	20250	19220	24950	13460	19220	19706.00	3.79	0	-30281	20180	19700	18980	18500	17780	19940	18740	79	5745	500	11530	10	1	15816151	3056	-15.32	6.95	12	0.94	-1261.00	2779.00	29450	20230421	-34.40	2020	20221104	856.44	29450	-34.40	20230421	2165	792.38	20230103	29450	-34.40	20230421	2020	856.44	20221104	0.00	N	096610	500	79 억		599471	N	N	0	N	00	N
166	20230703	120609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19470	250	2	1.30	2755119630	139634	98.18	19480	20250	19220	24950	13460	19220	19731.19	3.79	0	-30569	20180	19700	18980	18500	17780	19940	18740	79	5745	500	11530	10	1	15816151	3079	-15.44	7.01	12	0.88	-1261.00	2779.00	29450	20230421	-33.89	2020	20221104	863.86	29450	-33.89	20230421	2165	799.31	20230103	29450	-33.89	20230421	2020	863.86	20221104	0.00	N	096610	500	79 억		599471	N	N	0	N	00	N
167	20230703	110604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19360	140	2	0.73	2506003310	126776	89.14	19480	20250	19220	24950	13460	19220	19767.39	3.79	0	-26738	20180	19700	18980	18500	17780	19940	18740	79	5745	500	11530	10	1	15816151	3062	-15.35	6.97	12	0.80	-1261.00	2779.00	29450	20230421	-34.26	2020	20221104	858.42	29450	-34.26	20230421	2165	794.23	20230103	29450	-34.26	20230421	2020	858.42	20221104	0.00	N	096610	500	79 억		599471	N	N	0	N	00	N
168	20230703	100554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19610	390	2	2.03	2093186980	105581	74.24	19480	20250	19220	24950	13460	19220	19825.70	3.79	0	-19253	20180	19700	18980	18500	17780	19940	18740	79	5745	500	11530	10	1	15816151	3102	-15.55	7.06	12	0.67	-1261.00	2779.00	29450	20230421	-33.41	2020	20221104	870.79	29450	-33.41	20230421	2165	805.77	20230103	29450	-33.41	20230421	2020	870.79	20221104	0.00	N	096610	500	79 억		599471	N	N	0	N	00	N
169	20230703	090600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19830	610	2	3.17	637286580	32025	22.52	19480	20250	19480	24950	13460	19220	19900.72	3.79	0	-15647	20180	19700	18980	18500	17780	19940	18740	79	5745	500	11530	10	1	15816151	3136	-15.73	7.14	12	0.20	-1261.00	2779.00	29450	20230421	-32.67	2020	20221104	881.68	29450	-32.67	20230421	2165	815.94	20230103	29450	-32.67	20230421	2020	881.68	20221104	0.00	N	096610	500	79 억		599471	N	N	0	N	00	N