KissMeData/399720/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	161224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49100	-600	5	-1.21	25525181300	518984	35.19	49800	50300	48300	64600	34800	49700	49179.51	0.31	0	-15033	55266	52482	50716	47932	46166	51600	47050	57	14900	500	34790	50	1	11488320	5641	119.17	10.37	12	4.52	412.00	4734.00	53500	20230728	-8.22	13200	20230103	271.97	53500	-8.22	20230728	13200	271.97	20230103	53500	-8.22	20230728	13200	271.97	20230103	5.53	N	399720	500	57 억		35087	N	N	536	N	00	N
3	20230731	151222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49150	-550	5	-1.11	23791109400	483673	32.80	49800	50300	48300	64600	34800	49700	49188.23	0.31	0	-12557	55266	52482	50716	47932	46166	51600	47050	57	14900	500	34790	50	1	11488320	5647	119.30	10.38	12	4.21	412.00	4734.00	53500	20230728	-8.13	13200	20230103	272.35	53500	-8.13	20230728	13200	272.35	20230103	53500	-8.13	20230728	13200	272.35	20230103	5.53	N	399720	500	57 억		35087	N	N	93	N	00	N
4	20230731	141229	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49000	-700	5	-1.41	19093894400	387412	26.27	49800	50300	48700	64600	34800	49700	49285.57	0.31	0	-13330	55266	52482	50716	47932	46166	51600	47050	57	14900	500	34790	50	1	11488320	5629	118.93	10.35	12	3.37	412.00	4734.00	53500	20230728	-8.41	13200	20230103	271.21	53500	-8.41	20230728	13200	271.21	20230103	53500	-8.41	20230728	13200	271.21	20230103	5.53	N	399720	500	57 억		35087	N	N	93	N	00	N
5	20230731	131232	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49050	-650	5	-1.31	17099429500	346669	23.51	49800	50300	48700	64600	34800	49700	49324.76	0.31	0	-9310	55266	52482	50716	47932	46166	51600	47050	57	14900	500	34790	50	1	11488320	5635	119.05	10.36	12	3.02	412.00	4734.00	53500	20230728	-8.32	13200	20230103	271.59	53500	-8.32	20230728	13200	271.59	20230103	53500	-8.32	20230728	13200	271.59	20230103	5.53	N	399720	500	57 억		35087	N	N	93	N	00	N
6	20230731	121239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49100	-600	5	-1.21	15392095100	311850	21.15	49800	50300	48700	64600	34800	49700	49357.18	0.31	0	-9038	55266	52482	50716	47932	46166	51600	47050	57	14900	500	34790	50	1	11488320	5641	119.17	10.37	12	2.71	412.00	4734.00	53500	20230728	-8.22	13200	20230103	271.97	53500	-8.22	20230728	13200	271.97	20230103	53500	-8.22	20230728	13200	271.97	20230103	5.53	N	399720	500	57 억		35087	N	N	93	N	00	N
7	20230731	111242	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49150	-550	5	-1.11	13952138300	282597	19.16	49800	50300	48700	64600	34800	49700	49370.95	0.31	0	-8781	55266	52482	50716	47932	46166	51600	47050	57	14900	500	34790	50	1	11488320	5647	119.30	10.38	12	2.46	412.00	4734.00	53500	20230728	-8.13	13200	20230103	272.35	53500	-8.13	20230728	13200	272.35	20230103	53500	-8.13	20230728	13200	272.35	20230103	5.53	N	399720	500	57 억		35087	N	N	93	N	00	N
8	20230731	101238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49250	-450	5	-0.91	11061629700	223968	15.19	49800	50300	48700	64600	34800	49700	49389.09	0.31	0	-14008	55266	52482	50716	47932	46166	51600	47050	57	14900	500	34790	50	1	11488320	5658	119.54	10.40	12	1.95	412.00	4734.00	53500	20230728	-7.94	13200	20230103	273.11	53500	-7.94	20230728	13200	273.11	20230103	53500	-7.94	20230728	13200	273.11	20230103	5.53	N	399720	500	57 억		35087	N	N	93	N	00	N
9	20230731	091226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49700	0	3	0.00	1296788150	26065	1.77	49800	49850	49600	64600	34800	49700	49752.44	0.31	0	-6297	55266	52482	50716	47932	46166	51600	47050	57	14900	500	34790	50	1	11488320	5710	120.63	10.50	12	0.23	412.00	4734.00	53500	20230728	-7.10	13200	20230103	276.52	53500	-7.10	20230728	13200	276.52	20230103	53500	-7.10	20230728	13200	276.52	20230103	5.53	N	399720	500	57 억		35087	N	N	93	N	00	N
10	20230728	161228	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49700	-1400	5	-2.74	73229619650	1450055	69.56	52800	53500	48950	66400	35800	51100	50506.96	1.15	0	-96871	56466	53782	49716	47032	42966	55125	48375	57	15300	500	35770	50	1	11488320	5710	120.63	10.50	12	12.62	412.00	4734.00	53500	20230728	-7.10	13200	20230103	276.52	53500	-7.10	20230728	13200	276.52	20230103	53500	-7.10	20230728	13200	276.52	20230103	5.90	N	399720	500	57 억		132517	N	N	93	N	00	N
11	20230728	151224	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49650	-1450	5	-2.84	70357547950	1392263	66.79	52800	53500	48950	66400	35800	51100	50534.65	1.15	0	-96063	56466	53782	49716	47032	42966	55125	48375	57	15300	500	35770	50	1	11488320	5704	120.51	10.49	12	12.12	412.00	4734.00	53500	20230728	-7.20	13200	20230103	276.14	53500	-7.20	20230728	13200	276.14	20230103	53500	-7.20	20230728	13200	276.14	20230103	5.90	N	399720	500	57 억		132517	N	N	7	N	00	N
12	20230728	141223	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49650	-1450	5	-2.84	65633586400	1296879	62.21	52800	53500	48950	66400	35800	51100	50608.86	1.15	0	-95489	56466	53782	49716	47032	42966	55125	48375	57	15300	500	35770	50	1	11488320	5704	120.51	10.49	12	11.29	412.00	4734.00	53500	20230728	-7.20	13200	20230103	276.14	53500	-7.20	20230728	13200	276.14	20230103	53500	-7.20	20230728	13200	276.14	20230103	5.90	N	399720	500	57 억		132517	N	N	7	N	00	N
13	20230728	131227	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49650	-1450	5	-2.84	62846894800	1240979	59.53	52800	53500	48950	66400	35800	51100	50642.98	1.15	0	-95086	56466	53782	49716	47032	42966	55125	48375	57	15300	500	35770	50	1	11488320	5704	120.51	10.49	12	10.80	412.00	4734.00	53500	20230728	-7.20	13200	20230103	276.14	53500	-7.20	20230728	13200	276.14	20230103	53500	-7.20	20230728	13200	276.14	20230103	5.90	N	399720	500	57 억		132517	N	N	7	N	00	N
14	20230728	121224	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49750	-1350	5	-2.64	59433934100	1172594	56.25	52800	53500	48950	66400	35800	51100	50685.84	1.15	0	-88939	56466	53782	49716	47032	42966	55125	48375	57	15300	500	35770	50	1	11488320	5715	120.75	10.51	12	10.21	412.00	4734.00	53500	20230728	-7.01	13200	20230103	276.89	53500	-7.01	20230728	13200	276.89	20230103	53500	-7.01	20230728	13200	276.89	20230103	5.90	N	399720	500	57 억		132517	N	N	7	N	00	N
15	20230728	111230	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49400	-1700	5	-3.33	54858826000	1080752	51.85	52800	53500	48950	66400	35800	51100	50759.85	1.15	0	-85965	56466	53782	49716	47032	42966	55125	48375	57	15300	500	35770	50	1	11488320	5675	119.90	10.44	12	9.41	412.00	4734.00	53500	20230728	-7.66	13200	20230103	274.24	53500	-7.66	20230728	13200	274.24	20230103	53500	-7.66	20230728	13200	274.24	20230103	5.90	N	399720	500	57 억		132517	N	N	7	N	00	N
16	20230728	101221	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49900	-1200	5	-2.35	48898617550	960263	46.07	52800	53500	48950	66400	35800	51100	50922.10	1.15	0	-80457	56466	53782	49716	47032	42966	55125	48375	57	15300	500	35770	50	1	11488320	5733	121.12	10.54	12	8.36	412.00	4734.00	53500	20230728	-6.73	13200	20230103	278.03	53500	-6.73	20230728	13200	278.03	20230103	53500	-6.73	20230728	13200	278.03	20230103	5.90	N	399720	500	57 억		132517	N	N	7	N	00	N
17	20230728	091230	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	50100	-1000	5	-1.96	31142412600	603415	28.95	52800	53500	49050	66400	35800	51100	51610.31	1.15	0	-82677	56466	53782	49716	47032	42966	55125	48375	57	15300	500	35770	100	1	11488320	5756	121.60	10.58	12	5.25	412.00	4734.00	53500	20230728	-6.36	13200	20230103	279.55	53500	-6.36	20230728	13200	279.55	20230103	53500	-6.36	20230728	13200	279.55	20230103	5.90	N	399720	500	57 억		132517	N	N	7	N	00	N
18	20230727	161221	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51100	5450	2	11.94	92187452650	1872353	150.07	45650	52400	45650	59300	32000	45650	49225.05	0.37	-5674	90508	50683	48166	45933	43416	41183	47050	42300	57	13650	500	31950	100	1	11488320	5871	124.03	10.79	12	16.30	412.00	4734.00	52600	20230721	-2.85	13200	20230103	287.12	52600	-2.85	20230721	13200	287.12	20230103	52600	-2.85	20230721	13200	287.12	20230103	5.51	N	399720	500	57 억		42598	N	N	7	N	00	N
19	20230727	151222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51000	5350	2	11.72	84357610950	1718882	137.77	45650	52400	45650	59300	32000	45650	49084.58	0.37	-5674	95929	50683	48166	45933	43416	41183	47050	42300	57	13650	500	31950	100	1	11488320	5859	123.79	10.77	12	14.96	412.00	4734.00	52600	20230721	-3.04	13200	20230103	286.36	52600	-3.04	20230721	13200	286.36	20230103	52600	-3.04	20230721	13200	286.36	20230103	5.51	N	399720	500	57 억		42598	N	N	2	N	00	N
20	20230727	141216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48800	3150	2	6.90	38530735850	815110	65.33	45650	48950	45650	59300	32000	45650	47278.15	0.37	-5674	78520	50683	48166	45933	43416	41183	47050	42300	57	13650	500	31950	50	1	11488320	5606	118.45	10.31	12	7.10	412.00	4734.00	52600	20230721	-7.22	13200	20230103	269.70	52600	-7.22	20230721	13200	269.70	20230103	52600	-7.22	20230721	13200	269.70	20230103	5.51	N	399720	500	57 억		42598	N	N	2	N	00	N
21	20230727	131214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47550	1900	2	4.16	28960355100	616908	49.45	45650	48200	45650	59300	32000	45650	46952.35	0.37	-5674	46846	50683	48166	45933	43416	41183	47050	42300	57	13650	500	31950	50	1	11488320	5463	115.41	10.04	12	5.37	412.00	4734.00	52600	20230721	-9.60	13200	20230103	260.23	52600	-9.60	20230721	13200	260.23	20230103	52600	-9.60	20230721	13200	260.23	20230103	5.51	N	399720	500	57 억		42598	N	N	2	N	00	N
22	20230727	121217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47250	1600	2	3.50	25783132650	549642	44.05	45650	48200	45650	59300	32000	45650	46917.67	0.37	-5674	35522	50683	48166	45933	43416	41183	47050	42300	57	13650	500	31950	50	1	11488320	5428	114.68	9.98	12	4.78	412.00	4734.00	52600	20230721	-10.17	13200	20230103	257.95	52600	-10.17	20230721	13200	257.95	20230103	52600	-10.17	20230721	13200	257.95	20230103	5.51	N	399720	500	57 억		42598	N	N	2	N	00	N
23	20230727	111220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47500	1850	2	4.05	17982302950	386253	30.96	45650	47650	45650	59300	32000	45650	46564.71	0.37	-5674	33508	50683	48166	45933	43416	41183	47050	42300	57	13650	500	31950	50	1	11488320	5457	115.29	10.03	12	3.36	412.00	4734.00	52600	20230721	-9.70	13200	20230103	259.85	52600	-9.70	20230721	13200	259.85	20230103	52600	-9.70	20230721	13200	259.85	20230103	5.51	N	399720	500	57 억		42598	N	N	2	N	00	N
24	20230727	101216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46100	450	2	0.99	9569352350	206794	16.57	45650	47100	45650	59300	32000	45650	46286.44	0.37	-5674	-2710	50683	48166	45933	43416	41183	47050	42300	57	13650	500	31950	50	1	11488320	5296	111.89	9.74	12	1.80	412.00	4734.00	52600	20230721	-12.36	13200	20230103	249.24	52600	-12.36	20230721	13200	249.24	20230103	52600	-12.36	20230721	13200	249.24	20230103	5.51	N	399720	500	57 억		42598	N	N	2	N	00	N
25	20230727	091215	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46100	450	2	0.99	4462650300	96194	7.71	45650	47100	45650	59300	32000	45650	46422.55	0.37	-5674	-6660	50683	48166	45933	43416	41183	47050	42300	57	13650	500	31950	50	1	11488320	5296	111.89	9.74	12	0.84	412.00	4734.00	52600	20230721	-12.36	13200	20230103	249.24	52600	-12.36	20230721	13200	249.24	20230103	52600	-12.36	20230721	13200	249.24	20230103	5.51	N	399720	500	57 억		42598	N	N	2	N	00	N
26	20230726	161213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45650	-1750	5	-3.69	56831273100	1232120	66.31	47050	48450	43700	61600	33200	47400	46125.74	0.42	0	9674	53866	50632	48566	45332	43266	49600	44300	57	14200	500	33180	50	1	11488320	5244	110.80	9.64	12	10.72	412.00	4734.00	52600	20230721	-13.21	13200	20230103	245.83	52600	-13.21	20230721	13200	245.83	20230103	52600	-13.21	20230721	13200	245.83	20230103	5.83	N	399720	500	57 억		48272	N	N	2	N	00	N
27	20230726	151219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44550	-2850	5	-6.01	54882692750	1189246	64.01	47050	48450	43700	61600	33200	47400	46147.41	0.42	0	11215	53866	50632	48566	45332	43266	49600	44300	57	14200	500	33180	50	1	11488320	5118	108.13	9.41	12	10.35	412.00	4734.00	52600	20230721	-15.30	13200	20230103	237.50	52600	-15.30	20230721	13200	237.50	20230103	52600	-15.30	20230721	13200	237.50	20230103	5.83	N	399720	500	57 억		48272	N	N	44	N	00	N
28	20230726	141209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44050	-3350	5	-7.07	48698321000	1052206	56.63	47050	48450	43700	61600	33200	47400	46280.36	0.42	0	18292	53866	50632	48566	45332	43266	49600	44300	57	14200	500	33180	50	1	11488320	5061	106.92	9.31	12	9.16	412.00	4734.00	52600	20230721	-16.25	13200	20230103	233.71	52600	-16.25	20230721	13200	233.71	20230103	52600	-16.25	20230721	13200	233.71	20230103	5.83	N	399720	500	57 억		48272	N	N	44	N	00	N
29	20230726	131205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44650	-2750	5	-5.80	36086534850	775044	41.71	47050	48450	44500	61600	33200	47400	46558.83	0.42	0	29783	53866	50632	48566	45332	43266	49600	44300	57	14200	500	33180	50	1	11488320	5130	108.37	9.43	12	6.75	412.00	4734.00	52600	20230721	-15.11	13200	20230103	238.26	52600	-15.11	20230721	13200	238.26	20230103	52600	-15.11	20230721	13200	238.26	20230103	5.83	N	399720	500	57 억		48272	N	N	44	N	00	N
30	20230726	121211	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45600	-1800	5	-3.80	29807378950	635400	34.20	47050	48450	45500	61600	33200	47400	46909.93	0.42	0	19396	53866	50632	48566	45332	43266	49600	44300	57	14200	500	33180	50	1	11488320	5239	110.68	9.63	12	5.53	412.00	4734.00	52600	20230721	-13.31	13200	20230103	245.45	52600	-13.31	20230721	13200	245.45	20230103	52600	-13.31	20230721	13200	245.45	20230103	5.83	N	399720	500	57 억		48272	N	N	44	N	00	N
31	20230726	111205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46000	-1400	5	-2.95	26513008800	563433	30.32	47050	48450	45500	61600	33200	47400	47055.17	0.42	0	35135	53866	50632	48566	45332	43266	49600	44300	57	14200	500	33180	50	1	11488320	5285	111.65	9.72	12	4.90	412.00	4734.00	52600	20230721	-12.55	13200	20230103	248.48	52600	-12.55	20230721	13200	248.48	20230103	52600	-12.55	20230721	13200	248.48	20230103	5.83	N	399720	500	57 억		48272	N	N	44	N	00	N
32	20230726	101213	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47000	-400	5	-0.84	19033467850	401820	21.63	47050	48450	45700	61600	33200	47400	47368.01	0.42	0	12750	53866	50632	48566	45332	43266	49600	44300	57	14200	500	33180	50	1	11488320	5400	114.08	9.93	12	3.50	412.00	4734.00	52600	20230721	-10.65	13200	20230103	256.06	52600	-10.65	20230721	13200	256.06	20230103	52600	-10.65	20230721	13200	256.06	20230103	5.83	N	399720	500	57 억		48272	N	N	44	N	00	N
33	20230726	091208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47350	-50	5	-0.11	5520423450	118686	6.39	47050	47350	45700	61600	33200	47400	46500.30	0.42	0	2500	53866	50632	48566	45332	43266	49600	44300	57	14200	500	33180	50	1	11488320	5440	114.93	10.00	12	1.03	412.00	4734.00	52600	20230721	-9.98	13200	20230103	258.71	52600	-9.98	20230721	13200	258.71	20230103	52600	-9.98	20230721	13200	258.71	20230103	5.83	N	399720	500	57 억		48272	N	N	44	N	00	N
34	20230725	161204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47400	-900	5	-1.86	90977342400	1828465	120.49	49600	51800	46500	62700	33850	48300	49767.29	0.72	0	-12759	50500	49400	47200	46100	43900	49950	46650	57	14425	500	33810	50	1	11488320	5445	115.05	10.01	12	15.92	412.00	4734.00	52600	20230721	-9.89	13200	20230103	259.09	52600	-9.89	20230721	13200	259.09	20230103	52600	-9.89	20230721	13200	259.09	20230103	5.63	N	399720	500	57 억		82357	N	N	44	N	00	N
35	20230725	151151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47450	-850	5	-1.76	86847912300	1741128	114.73	49600	51800	47100	62700	33850	48300	49880.28	0.72	0	-27501	50500	49400	47200	46100	43900	49950	46650	57	14425	500	33810	50	1	11488320	5451	115.17	10.02	12	15.16	412.00	4734.00	52600	20230721	-9.79	13200	20230103	259.47	52600	-9.79	20230721	13200	259.47	20230103	52600	-9.79	20230721	13200	259.47	20230103	5.63	N	399720	500	57 억		82357	N	N	1	N	00	N
36	20230725	141149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48950	650	2	1.35	79009392600	1578864	104.04	49600	51800	48650	62700	33850	48300	50041.95	0.72	0	-26919	50500	49400	47200	46100	43900	49950	46650	57	14425	500	33810	50	1	11488320	5624	118.81	10.34	12	13.74	412.00	4734.00	52600	20230721	-6.94	13200	20230103	270.83	52600	-6.94	20230721	13200	270.83	20230103	52600	-6.94	20230721	13200	270.83	20230103	5.63	N	399720	500	57 억		82357	N	N	1	N	00	N
37	20230725	131201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49600	1300	2	2.69	74480072700	1487121	97.99	49600	51800	48650	62700	33850	48300	50083.43	0.72	0	-26037	50500	49400	47200	46100	43900	49950	46650	57	14425	500	33810	50	1	11488320	5698	120.39	10.48	12	12.94	412.00	4734.00	52600	20230721	-5.70	13200	20230103	275.76	52600	-5.70	20230721	13200	275.76	20230103	52600	-5.70	20230721	13200	275.76	20230103	5.63	N	399720	500	57 억		82357	N	N	1	N	00	N
38	20230725	121200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49250	950	2	1.97	72071726500	1438271	94.78	49600	51800	48650	62700	33850	48300	50110.01	0.72	0	-25003	50500	49400	47200	46100	43900	49950	46650	57	14425	500	33810	50	1	11488320	5658	119.54	10.40	12	12.52	412.00	4734.00	52600	20230721	-6.37	13200	20230103	273.11	52600	-6.37	20230721	13200	273.11	20230103	52600	-6.37	20230721	13200	273.11	20230103	5.63	N	399720	500	57 억		82357	N	N	1	N	00	N
39	20230725	111158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48700	400	2	0.83	68681247950	1369106	90.22	49600	51800	48650	62700	33850	48300	50165.06	0.72	0	-19986	50500	49400	47200	46100	43900	49950	46650	57	14425	500	33810	50	1	11488320	5595	118.20	10.29	12	11.92	412.00	4734.00	52600	20230721	-7.41	13200	20230103	268.94	52600	-7.41	20230721	13200	268.94	20230103	52600	-7.41	20230721	13200	268.94	20230103	5.63	N	399720	500	57 억		82357	N	N	1	N	00	N
40	20230725	101158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49850	1550	2	3.21	60838207100	1209854	79.72	49600	51800	48800	62700	33850	48300	50285.62	0.72	0	-16572	50500	49400	47200	46100	43900	49950	46650	57	14425	500	33810	50	1	11488320	5727	121.00	10.53	12	10.53	412.00	4734.00	52600	20230721	-5.23	13200	20230103	277.65	52600	-5.23	20230721	13200	277.65	20230103	52600	-5.23	20230721	13200	277.65	20230103	5.63	N	399720	500	57 억		82357	N	N	1	N	00	N
41	20230725	091155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49400	1100	2	2.28	18408106200	372368	24.54	49600	50300	48800	62700	33850	48300	49435.32	0.72	0	-29043	50500	49400	47200	46100	43900	49950	46650	57	14425	500	33810	50	1	11488320	5675	119.90	10.44	12	3.24	412.00	4734.00	52600	20230721	-6.08	13200	20230103	274.24	52600	-6.08	20230721	13200	274.24	20230103	52600	-6.08	20230721	13200	274.24	20230103	5.63	N	399720	500	57 억		82357	N	N	1	N	00	N
42	20230724	161156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48300	-1150	5	-2.33	63738156050	1372869	45.67	47850	48300	45000	64200	34650	49450	46397.43	1.04	0	663	54716	52082	49966	47332	45216	53400	48650	57	14775	500	34610	50	1	11488320	5549	117.23	10.20	12	11.95	412.00	4734.00	52600	20230721	-8.17	13200	20230103	265.91	52600	-8.17	20230721	13200	265.91	20230103	52600	-8.17	20230721	13200	265.91	20230103	5.46	N	399720	500	57 억		119200	N	N	1	N	00	N
43	20230724	151152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47550	-1900	5	-3.84	58274099100	1259213	41.89	47850	48100	45000	64200	34650	49450	46273.72	1.04	0	-2036	54716	52082	49966	47332	45216	53400	48650	57	14775	500	34610	50	1	11488320	5463	115.41	10.04	12	10.96	412.00	4734.00	52600	20230721	-9.60	13200	20230103	260.23	52600	-9.60	20230721	13200	260.23	20230103	52600	-9.60	20230721	13200	260.23	20230103	5.46	N	399720	500	57 억		119200	N	N	23	N	00	N
44	20230724	141151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46750	-2700	5	-5.46	52214376900	1130959	37.63	47850	48100	45000	64200	34650	49450	46163.08	1.04	0	-12346	54716	52082	49966	47332	45216	53400	48650	57	14775	500	34610	50	1	11488320	5371	113.47	9.88	12	9.84	412.00	4734.00	52600	20230721	-11.12	13200	20230103	254.17	52600	-11.12	20230721	13200	254.17	20230103	52600	-11.12	20230721	13200	254.17	20230103	5.46	N	399720	500	57 억		119200	N	N	23	N	00	N
45	20230724	131151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46500	-2950	5	-5.97	43237938400	939279	31.25	47850	48100	45000	64200	34650	49450	46026.65	1.04	0	-23559	54716	52082	49966	47332	45216	53400	48650	57	14775	500	34610	50	1	11488320	5342	112.86	9.82	12	8.18	412.00	4734.00	52600	20230721	-11.60	13200	20230103	252.27	52600	-11.60	20230721	13200	252.27	20230103	52600	-11.60	20230721	13200	252.27	20230103	5.46	N	399720	500	57 억		119200	N	N	23	N	00	N
46	20230724	121153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45400	-4050	5	-8.19	37938142650	823922	27.41	47850	48100	45000	64200	34650	49450	46038.45	1.04	0	-37715	54716	52082	49966	47332	45216	53400	48650	57	14775	500	34610	50	1	11488320	5216	110.19	9.59	12	7.17	412.00	4734.00	52600	20230721	-13.69	13200	20230103	243.94	52600	-13.69	20230721	13200	243.94	20230103	52600	-13.69	20230721	13200	243.94	20230103	5.46	N	399720	500	57 억		119200	N	N	23	N	00	N
47	20230724	111157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45250	-4200	5	-8.49	33116538900	717136	23.86	47850	48100	45000	64200	34650	49450	46170.77	1.04	0	-31224	54716	52082	49966	47332	45216	53400	48650	57	14775	500	34610	50	1	11488320	5198	109.83	9.56	12	6.24	412.00	4734.00	52600	20230721	-13.97	13200	20230103	242.80	52600	-13.97	20230721	13200	242.80	20230103	52600	-13.97	20230721	13200	242.80	20230103	5.46	N	399720	500	57 억		119200	N	N	23	N	00	N
48	20230724	101145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	46400	-3050	5	-6.17	25534657350	550884	18.33	47850	48100	45000	64200	34650	49450	46342.14	1.04	0	-22926	54716	52082	49966	47332	45216	53400	48650	57	14775	500	34610	50	1	11488320	5331	112.62	9.80	12	4.80	412.00	4734.00	52600	20230721	-11.79	13200	20230103	251.52	52600	-11.79	20230721	13200	251.52	20230103	52600	-11.79	20230721	13200	251.52	20230103	5.46	N	399720	500	57 억		119200	N	N	23	N	00	N
49	20230724	091154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45850	-3600	5	-7.28	10789007900	230573	7.67	47850	48100	45100	64200	34650	49450	46771.55	1.04	0	-976	54716	52082	49966	47332	45216	53400	48650	57	14775	500	34610	50	1	11488320	5267	111.29	9.69	12	2.01	412.00	4734.00	52600	20230721	-12.83	13200	20230103	247.35	52600	-12.83	20230721	13200	247.35	20230103	52600	-12.83	20230721	13200	247.35	20230103	5.46	N	399720	500	57 억		119200	N	N	23	N	00	N
50	20230721	161141	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49450	2000	2	4.21	147760726000	2958060	79.42	47850	52600	47850	61600	33250	47450	49953.76	1.44	0	-44536	52583	50016	48333	45766	44083	49175	44925	57	14175	500	33210	50	1	11488320	5681	120.02	10.45	12	25.75	412.00	4734.00	52600	20230721	-5.99	13200	20230103	274.62	52600	-5.99	20230721	13200	274.62	20230103	52600	-5.99	20230721	13200	274.62	20230103	5.10	N	399720	500	57 억		165142	N	N	23	N	00	N
51	20230721	151143	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	49100	1650	2	3.48	144054765950	2882715	77.40	47850	52600	47850	61600	33250	47450	49972.24	1.44	0	-44705	52583	50016	48333	45766	44083	49175	44925	57	14175	500	33210	50	1	11488320	5641	119.17	10.37	12	25.09	412.00	4734.00	52600	20230721	-6.65	13200	20230103	271.97	52600	-6.65	20230721	13200	271.97	20230103	52600	-6.65	20230721	13200	271.97	20230103	5.10	N	399720	500	57 억		165142	N	N	881	N	00	N
52	20230721	141138	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	48400	950	2	2.00	134528468600	2688792	72.19	47850	52600	47850	61600	33250	47450	50033.42	1.44	0	-59552	52583	50016	48333	45766	44083	49175	44925	57	14175	500	33210	50	1	11488320	5560	117.48	10.22	12	23.40	412.00	4734.00	52600	20230721	-7.98	13200	20230103	266.67	52600	-7.98	20230721	13200	266.67	20230103	52600	-7.98	20230721	13200	266.67	20230103	5.10	N	399720	500	57 억		165142	N	N	881	N	00	N
53	20230721	131142	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	48150	700	2	1.48	132042785850	2637429	70.81	47850	52600	47850	61600	33250	47450	50065.34	1.44	0	-59612	52583	50016	48333	45766	44083	49175	44925	57	14175	500	33210	50	1	11488320	5532	116.87	10.17	12	22.96	412.00	4734.00	52600	20230721	-8.46	13200	20230103	264.77	52600	-8.46	20230721	13200	264.77	20230103	52600	-8.46	20230721	13200	264.77	20230103	5.10	N	399720	500	57 억		165142	N	N	881	N	00	N
54	20230721	121156	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	48350	900	2	1.90	127515019700	2543559	68.29	47850	52600	47850	61600	33250	47450	50132.92	1.44	0	-48163	52583	50016	48333	45766	44083	49175	44925	57	14175	500	33210	50	1	11488320	5555	117.35	10.21	12	22.14	412.00	4734.00	52600	20230721	-8.08	13200	20230103	266.29	52600	-8.08	20230721	13200	266.29	20230103	52600	-8.08	20230721	13200	266.29	20230103	5.10	N	399720	500	57 억		165142	N	N	881	N	00	N
55	20230721	111154	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	48600	1150	2	2.42	122872898500	2448158	65.73	47850	52600	47850	61600	33250	47450	50190.36	1.44	0	-34036	52583	50016	48333	45766	44083	49175	44925	57	14175	500	33210	50	1	11488320	5583	117.96	10.27	12	21.31	412.00	4734.00	52600	20230721	-7.60	13200	20230103	268.18	52600	-7.60	20230721	13200	268.18	20230103	52600	-7.60	20230721	13200	268.18	20230103	5.10	N	399720	500	57 억		165142	N	N	881	N	00	N
56	20230721	101153	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	50300	2850	2	6.01	102934232150	2040970	54.80	47850	52600	47850	61600	33250	47450	50434.53	1.44	0	27057	52583	50016	48333	45766	44083	49175	44925	57	14175	500	33210	100	1	11488320	5779	122.09	10.63	12	17.77	412.00	4734.00	52600	20230721	-4.37	13200	20230103	281.06	52600	-4.37	20230721	13200	281.06	20230103	52600	-4.37	20230721	13200	281.06	20230103	5.10	N	399720	500	57 억		165142	N	N	881	N	00	N
57	20230721	091149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48600	1150	2	2.42	20663061550	424200	11.39	47850	49350	47850	61600	33250	47450	48711.79	1.44	0	-23295	52583	50016	48333	45766	44083	49175	44925	57	14175	500	33210	50	1	11488320	5583	117.96	10.27	12	3.69	412.00	4734.00	51600	20230719	-5.81	13200	20230103	268.18	51600	-5.81	20230719	13200	268.18	20230103	51600	-5.81	20230719	13200	268.18	20230103	5.10	N	399720	500	57 억		165142	N	N	881	N	00	N
58	20230720	161137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47450	2050	2	4.52	172945273000	3552337	136.67	48500	50900	46650	59000	31800	45400	48687.09	1.39	0	3868	54866	50132	46866	42132	38866	48500	40500	57	13600	500	31780	50	1	11488320	5451	115.17	10.02	12	30.92	412.00	4734.00	51600	20230719	-8.04	13200	20230103	259.47	51600	-8.04	20230719	13200	259.47	20230103	51600	-8.04	20230719	13200	259.47	20230103	4.87	N	399720	500	57 억		159540	N	N	881	N	00	N
59	20230720	151136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47100	1700	2	3.74	170413094100	3498875	134.61	48500	50900	46650	59000	31800	45400	48705.17	1.39	0	4578	54866	50132	46866	42132	38866	48500	40500	57	13600	500	31780	50	1	11488320	5411	114.32	9.95	12	30.46	412.00	4734.00	51600	20230719	-8.72	13200	20230103	256.82	51600	-8.72	20230719	13200	256.82	20230103	51600	-8.72	20230719	13200	256.82	20230103	4.87	N	399720	500	57 억		159540	N	N	50	N	00	N
60	20230720	141134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47600	2200	2	4.85	164207031700	3367818	129.57	48500	50900	46650	59000	31800	45400	48757.75	1.39	0	665	54866	50132	46866	42132	38866	48500	40500	57	13600	500	31780	50	1	11488320	5468	115.53	10.05	12	29.32	412.00	4734.00	51600	20230719	-7.75	13200	20230103	260.61	51600	-7.75	20230719	13200	260.61	20230103	51600	-7.75	20230719	13200	260.61	20230103	4.87	N	399720	500	57 억		159540	N	N	50	N	00	N
61	20230720	131137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47650	2250	2	4.96	153332873000	3137640	120.71	48500	50900	46650	59000	31800	45400	48868.92	1.39	0	7840	54866	50132	46866	42132	38866	48500	40500	57	13600	500	31780	50	1	11488320	5474	115.66	10.07	12	27.31	412.00	4734.00	51600	20230719	-7.66	13200	20230103	260.98	51600	-7.66	20230719	13200	260.98	20230103	51600	-7.66	20230719	13200	260.98	20230103	4.87	N	399720	500	57 억		159540	N	N	50	N	00	N
62	20230720	121146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47950	2550	2	5.62	147321247700	3012116	115.89	48500	50900	46650	59000	31800	45400	48909.62	1.39	0	30951	54866	50132	46866	42132	38866	48500	40500	57	13600	500	31780	50	1	11488320	5509	116.38	10.13	12	26.22	412.00	4734.00	51600	20230719	-7.07	13200	20230103	263.26	51600	-7.07	20230719	13200	263.26	20230103	51600	-7.07	20230719	13200	263.26	20230103	4.87	N	399720	500	57 억		159540	N	N	50	N	00	N
63	20230720	111142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49300	3900	2	8.59	125977378300	2579401	99.24	48500	50900	46650	59000	31800	45400	48839.86	1.39	0	44732	54866	50132	46866	42132	38866	48500	40500	57	13600	500	31780	50	1	11488320	5664	119.66	10.41	12	22.45	412.00	4734.00	51600	20230719	-4.46	13200	20230103	273.48	51600	-4.46	20230719	13200	273.48	20230103	51600	-4.46	20230719	13200	273.48	20230103	4.87	N	399720	500	57 억		159540	N	N	50	N	00	N
64	20230720	101128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48650	3250	2	7.16	75546649150	1563068	60.14	48500	49500	46650	59000	31800	45400	48332.40	1.39	0	12922	54866	50132	46866	42132	38866	48500	40500	57	13600	500	31780	50	1	11488320	5589	118.08	10.28	12	13.61	412.00	4734.00	51600	20230719	-5.72	13200	20230103	268.56	51600	-5.72	20230719	13200	268.56	20230103	51600	-5.72	20230719	13200	268.56	20230103	4.87	N	399720	500	57 억		159540	N	N	50	N	00	N
65	20230720	091132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47850	2450	2	5.40	29006869850	599738	23.07	48500	49350	47100	59000	31800	45400	48366.19	1.39	0	-24412	54866	50132	46866	42132	38866	48500	40500	57	13600	500	31780	50	1	11488320	5497	116.14	10.11	12	5.22	412.00	4734.00	51600	20230719	-7.27	13200	20230103	262.50	51600	-7.27	20230719	13200	262.50	20230103	51600	-7.27	20230719	13200	262.50	20230103	4.87	N	399720	500	57 억		159540	N	N	50	N	00	N
66	20230719	161152	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45400	850	2	1.91	112943683200	2392410	236.86	47200	51600	43600	57900	31200	44550	47215.26	2.77	0	-153949	47650	46100	44850	43300	42050	45475	42675	57	13350	500	31180	50	1	11488320	5216	110.19	9.59	12	20.82	412.00	4734.00	51600	20230719	-12.02	13200	20230103	243.94	51600	-12.02	20230719	13200	243.94	20230103	51600	-12.02	20230719	13200	243.94	20230103	4.92	N	399720	500	57 억		317910	N	N	50	N	00	N
67	20230719	151152	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45350	800	2	1.80	109642276650	2319734	229.67	47200	51600	43600	57900	31200	44550	47265.13	2.77	0	-148304	47650	46100	44850	43300	42050	45475	42675	57	13350	500	31180	50	1	11488320	5210	110.07	9.58	12	20.19	412.00	4734.00	51600	20230719	-12.11	13200	20230103	243.56	51600	-12.11	20230719	13200	243.56	20230103	51600	-12.11	20230719	13200	243.56	20230103	4.92	N	399720	500	57 억		317910	N	N	79	N	00	N
68	20230719	141156	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	44750	200	2	0.45	102798882550	2166973	214.55	47200	51600	43600	57900	31200	44550	47439.05	2.77	0	-148548	47650	46100	44850	43300	42050	45475	42675	57	13350	500	31180	50	1	11488320	5141	108.62	9.45	12	18.86	412.00	4734.00	51600	20230719	-13.28	13200	20230103	239.02	51600	-13.28	20230719	13200	239.02	20230103	51600	-13.28	20230719	13200	239.02	20230103	4.92	N	399720	500	57 억		317910	N	N	79	N	00	N
69	20230719	131140	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	44450	-100	5	-0.22	100545665250	2116739	209.57	47200	51600	43600	57900	31200	44550	47500.39	2.77	0	-140802	47650	46100	44850	43300	42050	45475	42675	57	13350	500	31180	50	1	11488320	5107	107.89	9.39	12	18.43	412.00	4734.00	51600	20230719	-13.86	13200	20230103	236.74	51600	-13.86	20230719	13200	236.74	20230103	51600	-13.86	20230719	13200	236.74	20230103	4.92	N	399720	500	57 억		317910	N	N	79	N	00	N
70	20230719	121159	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	44700	150	2	0.34	94868631100	1991124	197.13	47200	51600	43600	57900	31200	44550	47645.91	2.77	0	-144068	47650	46100	44850	43300	42050	45475	42675	57	13350	500	31180	50	1	11488320	5135	108.50	9.44	12	17.33	412.00	4734.00	51600	20230719	-13.37	13200	20230103	238.64	51600	-13.37	20230719	13200	238.64	20230103	51600	-13.37	20230719	13200	238.64	20230103	4.92	N	399720	500	57 억		317910	N	N	79	N	00	N
71	20230719	111155	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45250	700	2	1.57	86416289200	1800997	178.31	47200	51600	44850	57900	31200	44550	47982.64	2.77	0	-135474	47650	46100	44850	43300	42050	45475	42675	57	13350	500	31180	50	1	11488320	5198	109.83	9.56	12	15.68	412.00	4734.00	51600	20230719	-12.31	13200	20230103	242.80	51600	-12.31	20230719	13200	242.80	20230103	51600	-12.31	20230719	13200	242.80	20230103	4.92	N	399720	500	57 억		317910	N	N	79	N	00	N
72	20230719	101145	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45900	1350	2	3.03	78817617150	1634266	161.80	47200	51600	44850	57900	31200	44550	48228.35	2.77	0	-118586	47650	46100	44850	43300	42050	45475	42675	57	13350	500	31180	50	1	11488320	5273	111.41	9.70	12	14.23	412.00	4734.00	51600	20230719	-11.05	13200	20230103	247.73	51600	-11.05	20230719	13200	247.73	20230103	51600	-11.05	20230719	13200	247.73	20230103	4.92	N	399720	500	57 억		317910	N	N	79	N	00	N
73	20230719	091144	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	48100	3550	2	7.97	47675113650	967758	95.81	47200	51600	47150	57900	31200	44550	49263.90	2.77	0	-92070	47650	46100	44850	43300	42050	45475	42675	57	13350	500	31180	50	1	11488320	5526	116.75	10.16	12	8.42	412.00	4734.00	51600	20230719	-6.78	13200	20230103	264.39	51600	-6.78	20230719	13200	264.39	20230103	51600	-6.78	20230719	13200	264.39	20230103	4.92	N	399720	500	57 억		317910	N	N	79	N	00	N
74	20230718	161144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44550	-950	5	-2.09	44820999600	999035	20.87	45450	46400	43600	59100	31850	45500	44860.38	3.17	0	-52860	52233	48866	44033	40666	35833	50550	42350	57	13625	500	31850	50	1	11488320	5118	108.13	9.41	12	8.70	412.00	4734.00	47400	20230717	-6.01	13200	20230103	237.50	47400	-6.01	20230717	13200	237.50	20230103	47400	-6.01	20230717	13200	237.50	20230103	5.12	N	399720	500	57 억		364259	N	N	79	N	00	N
75	20230718	151143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44700	-800	5	-1.76	42905899350	956102	19.97	45450	46400	43600	59100	31850	45500	44870.89	3.17	0	-46013	52233	48866	44033	40666	35833	50550	42350	57	13625	500	31850	50	1	11488320	5135	108.50	9.44	12	8.32	412.00	4734.00	47400	20230717	-5.70	13200	20230103	238.64	47400	-5.70	20230717	13200	238.64	20230103	47400	-5.70	20230717	13200	238.64	20230103	5.12	N	399720	500	57 억		364259	N	N	646	N	00	N
76	20230718	141138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44450	-1050	5	-2.31	39487219500	879212	18.36	45450	46400	43600	59100	31850	45500	44906.97	3.17	0	-23611	52233	48866	44033	40666	35833	50550	42350	57	13625	500	31850	50	1	11488320	5107	107.89	9.39	12	7.65	412.00	4734.00	47400	20230717	-6.22	13200	20230103	236.74	47400	-6.22	20230717	13200	236.74	20230103	47400	-6.22	20230717	13200	236.74	20230103	5.12	N	399720	500	57 억		364259	N	N	646	N	00	N
77	20230718	131138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44450	-1050	5	-2.31	37119731500	825757	17.25	45450	46400	43600	59100	31850	45500	44947.32	3.17	0	-12995	52233	48866	44033	40666	35833	50550	42350	57	13625	500	31850	50	1	11488320	5107	107.89	9.39	12	7.19	412.00	4734.00	47400	20230717	-6.22	13200	20230103	236.74	47400	-6.22	20230717	13200	236.74	20230103	47400	-6.22	20230717	13200	236.74	20230103	5.12	N	399720	500	57 억		364259	N	N	646	N	00	N
78	20230718	121150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44550	-950	5	-2.09	35115969300	780661	16.31	45450	46400	43600	59100	31850	45500	44977.30	3.17	0	-5974	52233	48866	44033	40666	35833	50550	42350	57	13625	500	31850	50	1	11488320	5118	108.13	9.41	12	6.80	412.00	4734.00	47400	20230717	-6.01	13200	20230103	237.50	47400	-6.01	20230717	13200	237.50	20230103	47400	-6.01	20230717	13200	237.50	20230103	5.12	N	399720	500	57 억		364259	N	N	646	N	00	N
79	20230718	111148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	44900	-600	5	-1.32	32758822700	727845	15.20	45450	46400	43600	59100	31850	45500	45002.81	3.17	0	-6758	52233	48866	44033	40666	35833	50550	42350	57	13625	500	31850	50	1	11488320	5158	108.98	9.48	12	6.34	412.00	4734.00	47400	20230717	-5.27	13200	20230103	240.15	47400	-5.27	20230717	13200	240.15	20230103	47400	-5.27	20230717	13200	240.15	20230103	5.12	N	399720	500	57 억		364259	N	N	646	N	00	N
80	20230718	101141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45200	-300	5	-0.66	27458243650	610250	12.75	45450	46400	43600	59100	31850	45500	44988.75	3.17	0	4184	52233	48866	44033	40666	35833	50550	42350	57	13625	500	31850	50	1	11488320	5193	109.71	9.55	12	5.31	412.00	4734.00	47400	20230717	-4.64	13200	20230103	242.42	47400	-4.64	20230717	13200	242.42	20230103	47400	-4.64	20230717	13200	242.42	20230103	5.12	N	399720	500	57 억		364259	N	N	646	N	00	N
81	20230718	091135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	45550	50	2	0.11	7166352200	158017	3.30	45450	45950	44700	59100	31850	45500	45344.35	3.17	0	-11396	52233	48866	44033	40666	35833	50550	42350	57	13625	500	31850	50	1	11488320	5233	110.56	9.62	12	1.38	412.00	4734.00	47400	20230717	-3.90	13200	20230103	245.08	47400	-3.90	20230717	13200	245.08	20230103	47400	-3.90	20230717	13200	245.08	20230103	5.12	N	399720	500	57 억		364259	N	N	646	N	00	N
82	20230717	161139	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45500	4900	2	12.07	214320681950	4761424	237.10	39500	47400	39200	52700	28450	40600	45013.41	1.92	0	151186	44266	42432	40816	38982	37366	41625	38175	57	12125	500	28420	50	1	11488320	5227	110.44	9.61	12	41.45	412.00	4734.00	47400	20230717	-4.01	13200	20230103	244.70	47400	-4.01	20230717	13200	244.70	20230103	47400	-4.01	20230717	13200	244.70	20230103	5.07	N	399720	500	57 억		220064	N	N	646	N	00	N
83	20230717	151133	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45150	4550	2	11.21	209482617350	4654899	231.80	39500	47400	39200	52700	28450	40600	45005.26	1.92	0	157890	44266	42432	40816	38982	37366	41625	38175	57	12125	500	28420	50	1	11488320	5187	109.59	9.54	12	40.52	412.00	4734.00	47400	20230717	-4.75	13200	20230103	242.05	47400	-4.75	20230717	13200	242.05	20230103	47400	-4.75	20230717	13200	242.05	20230103	5.07	N	399720	500	57 억		220064	N	N	2763	N	00	N
84	20230717	141137	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45250	4650	2	11.45	198270794600	4406694	219.44	39500	47400	39200	52700	28450	40600	44995.88	1.92	0	141742	44266	42432	40816	38982	37366	41625	38175	57	12125	500	28420	50	1	11488320	5198	109.83	9.56	12	38.36	412.00	4734.00	47400	20230717	-4.54	13200	20230103	242.80	47400	-4.54	20230717	13200	242.80	20230103	47400	-4.54	20230717	13200	242.80	20230103	5.07	N	399720	500	57 억		220064	N	N	2763	N	00	N
85	20230717	131126	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45850	5250	2	12.93	187010041950	4159559	207.13	39500	47400	39200	52700	28450	40600	44962.03	1.92	0	120112	44266	42432	40816	38982	37366	41625	38175	57	12125	500	28420	50	1	11488320	5267	111.29	9.69	12	36.21	412.00	4734.00	47400	20230717	-3.27	13200	20230103	247.35	47400	-3.27	20230717	13200	247.35	20230103	47400	-3.27	20230717	13200	247.35	20230103	5.07	N	399720	500	57 억		220064	N	N	2763	N	00	N
86	20230717	121137	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	46500	5900	2	14.53	167495175750	3740536	186.27	39500	47400	39200	52700	28450	40600	44781.51	1.92	0	127330	44266	42432	40816	38982	37366	41625	38175	57	12125	500	28420	50	1	11488320	5342	112.86	9.82	12	32.56	412.00	4734.00	47400	20230717	-1.90	13200	20230103	252.27	47400	-1.90	20230717	13200	252.27	20230103	47400	-1.90	20230717	13200	252.27	20230103	5.07	N	399720	500	57 억		220064	N	N	2763	N	00	N
87	20230717	111128	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45200	4600	2	11.33	129378470300	2922919	145.55	39500	46550	39200	52700	28450	40600	44266.95	1.92	0	134300	44266	42432	40816	38982	37366	41625	38175	57	12125	500	28420	50	1	11488320	5193	109.71	9.55	12	25.44	412.00	4734.00	46550	20230717	-2.90	13200	20230103	242.42	46550	-2.90	20230717	13200	242.42	20230103	46550	-2.90	20230717	13200	242.42	20230103	5.07	N	399720	500	57 억		220064	N	N	2763	N	00	N
88	20230717	101128	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	45250	4650	2	11.45	108930381950	2472658	123.13	39500	46550	39200	52700	28450	40600	44057.87	1.92	0	116933	44266	42432	40816	38982	37366	41625	38175	57	12125	500	28420	50	1	11488320	5198	109.83	9.56	12	21.52	412.00	4734.00	46550	20230717	-2.79	13200	20230103	242.80	46550	-2.79	20230717	13200	242.80	20230103	46550	-2.79	20230717	13200	242.80	20230103	5.07	N	399720	500	57 억		220064	N	N	2763	N	00	N
89	20230717	091128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41600	1000	2	2.46	6216081350	154729	7.70	39500	41650	39200	52700	28450	40600	40166.16	1.92	0	1206	44266	42432	40816	38982	37366	41625	38175	57	12125	500	28420	50	1	11488320	4779	100.97	8.79	12	1.35	412.00	4734.00	43700	20230713	-4.81	13200	20230103	215.15	43700	-4.81	20230713	13200	215.15	20230103	43700	-4.81	20230713	13200	215.15	20230103	5.07	N	399720	500	57 억		220064	N	N	2763	N	00	N
90	20230714	161127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40600	700	2	1.75	81901357900	1988701	30.58	41000	42650	39200	51800	27950	39900	41184.45	2.40	0	-52164	45733	42816	40783	37866	35833	41800	36850	57	11925	500	27930	50	1	11488320	4664	98.54	8.58	12	17.31	412.00	4734.00	43700	20230713	-7.09	13200	20230103	207.58	43700	-7.09	20230713	13200	207.58	20230103	43700	-7.09	20230713	13200	207.58	20230103	5.53	N	399720	500	57 억		275760	N	N	2763	N	00	N
91	20230714	151130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40500	600	2	1.50	79411632950	1927466	29.64	41000	42650	39200	51800	27950	39900	41200.02	2.40	0	-55856	45733	42816	40783	37866	35833	41800	36850	57	11925	500	27930	50	1	11488320	4653	98.30	8.56	12	16.78	412.00	4734.00	43700	20230713	-7.32	13200	20230103	206.82	43700	-7.32	20230713	13200	206.82	20230103	43700	-7.32	20230713	13200	206.82	20230103	5.53	N	399720	500	57 억		275760	N	N	1468	N	00	N
92	20230714	141138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	39500	-400	5	-1.00	74224650050	1798554	27.65	41000	42650	39200	51800	27950	39900	41269.07	2.40	0	-72308	45733	42816	40783	37866	35833	41800	36850	57	11925	500	27930	50	1	11488320	4538	95.87	8.34	12	15.66	412.00	4734.00	43700	20230713	-9.61	13200	20230103	199.24	43700	-9.61	20230713	13200	199.24	20230103	43700	-9.61	20230713	13200	199.24	20230103	5.53	N	399720	500	57 억		275760	N	N	1468	N	00	N
93	20230714	131122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40150	250	2	0.63	68226755000	1648158	25.34	41000	42650	40000	51800	27950	39900	41395.76	2.40	0	-74289	45733	42816	40783	37866	35833	41800	36850	57	11925	500	27930	50	1	11488320	4613	97.45	8.48	12	14.35	412.00	4734.00	43700	20230713	-8.12	13200	20230103	204.17	43700	-8.12	20230713	13200	204.17	20230103	43700	-8.12	20230713	13200	204.17	20230103	5.53	N	399720	500	57 억		275760	N	N	1468	N	00	N
94	20230714	121122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41150	1250	2	3.13	61219733550	1475249	22.68	41000	42650	40350	51800	27950	39900	41497.90	2.40	0	-49063	45733	42816	40783	37866	35833	41800	36850	57	11925	500	27930	50	1	11488320	4727	99.88	8.69	12	12.84	412.00	4734.00	43700	20230713	-5.84	13200	20230103	211.74	43700	-5.84	20230713	13200	211.74	20230103	43700	-5.84	20230713	13200	211.74	20230103	5.53	N	399720	500	57 억		275760	N	N	1468	N	00	N
95	20230714	111135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41500	1600	2	4.01	55650856100	1340795	20.62	41000	42650	40350	51800	27950	39900	41505.86	2.40	0	-27012	45733	42816	40783	37866	35833	41800	36850	57	11925	500	27930	50	1	11488320	4768	100.73	8.77	12	11.67	412.00	4734.00	43700	20230713	-5.03	13200	20230103	214.39	43700	-5.03	20230713	13200	214.39	20230103	43700	-5.03	20230713	13200	214.39	20230103	5.53	N	399720	500	57 억		275760	N	N	1468	N	00	N
96	20230714	101135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	41650	1750	2	4.39	44191945850	1065902	16.39	41000	42650	40350	51800	27950	39900	41459.67	2.40	0	-40065	45733	42816	40783	37866	35833	41800	36850	57	11925	500	27930	50	1	11488320	4785	101.09	8.80	12	9.28	412.00	4734.00	43700	20230713	-4.69	13200	20230103	215.53	43700	-4.69	20230713	13200	215.53	20230103	43700	-4.69	20230713	13200	215.53	20230103	5.53	N	399720	500	57 억		275760	N	N	1468	N	00	N
97	20230714	091131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	40600	700	2	1.75	13863056200	337066	5.18	41000	41750	40500	51800	27950	39900	41128.61	2.40	0	-42756	45733	42816	40783	37866	35833	41800	36850	57	11925	500	27930	50	1	11488320	4664	98.54	8.58	12	2.93	412.00	4734.00	43700	20230713	-7.09	13200	20230103	207.58	43700	-7.09	20230713	13200	207.58	20230103	43700	-7.09	20230713	13200	207.58	20230103	5.53	N	399720	500	57 억		275760	N	N	1468	N	00	N
98	20230713	161123	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39900	2800	2	7.55	266054485400	6463507	335.94	40800	43700	38750	48200	26000	37100	41165.75	1.72	0	74767	39400	38250	37250	36100	35100	38825	36675	57	11100	500	25970	50	1	11488320	4584	96.84	8.43	12	56.26	412.00	4734.00	43700	20230713	-8.70	13200	20230103	202.27	43700	-8.70	20230713	13200	202.27	20230103	43700	-8.70	20230713	13200	202.27	20230103	5.60	N	399720	500	57 억		197111	N	N	1468	N	00	N
99	20230713	151119	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39850	2750	2	7.41	261673483300	6353600	330.23	40800	43700	38750	48200	26000	37100	41185.08	1.72	0	54993	39400	38250	37250	36100	35100	38825	36675	57	11100	500	25970	50	1	11488320	4578	96.72	8.42	12	55.30	412.00	4734.00	43700	20230713	-8.81	13200	20230103	201.89	43700	-8.81	20230713	13200	201.89	20230103	43700	-8.81	20230713	13200	201.89	20230103	5.60	N	399720	500	57 억		197111	N	N	77	N	00	N
100	20230713	141119	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	40600	3500	2	9.43	249865224550	6058223	314.87	40800	43700	38750	48200	26000	37100	41243.98	1.72	0	47324	39400	38250	37250	36100	35100	38825	36675	57	11100	500	25970	50	1	11488320	4664	98.54	8.58	12	52.73	412.00	4734.00	43700	20230713	-7.09	13200	20230103	207.58	43700	-7.09	20230713	13200	207.58	20230103	43700	-7.09	20230713	13200	207.58	20230103	5.60	N	399720	500	57 억		197111	N	N	77	N	00	N
101	20230713	131123	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	40400	3300	2	8.89	234588114650	5682545	295.35	40800	43700	38750	48200	26000	37100	41282.23	1.72	0	73415	39400	38250	37250	36100	35100	38825	36675	57	11100	500	25970	50	1	11488320	4641	98.06	8.53	12	49.46	412.00	4734.00	43700	20230713	-7.55	13200	20230103	206.06	43700	-7.55	20230713	13200	206.06	20230103	43700	-7.55	20230713	13200	206.06	20230103	5.60	N	399720	500	57 억		197111	N	N	77	N	00	N
102	20230713	121118	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	41900	4800	2	12.94	209547406400	5073374	263.69	40800	43700	38750	48200	26000	37100	41303.37	1.72	0	136912	39400	38250	37250	36100	35100	38825	36675	57	11100	500	25970	50	1	11488320	4814	101.70	8.85	12	44.16	412.00	4734.00	43700	20230713	-4.12	13200	20230103	217.42	43700	-4.12	20230713	13200	217.42	20230103	43700	-4.12	20230713	13200	217.42	20230103	5.60	N	399720	500	57 억		197111	N	N	77	N	00	N
103	20230713	111122	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	40000	2900	2	7.82	93412685550	2332038	121.21	40800	41500	38750	48200	26000	37100	40056.25	1.72	0	1578	39400	38250	37250	36100	35100	38825	36675	57	11100	500	25970	50	1	11488320	4595	97.09	8.45	12	20.30	412.00	4734.00	41500	20230713	-3.61	13200	20230103	203.03	41500	-3.61	20230713	13200	203.03	20230103	41500	-3.61	20230713	13200	203.03	20230103	5.60	N	399720	500	57 억		197111	N	N	77	N	00	N
104	20230713	101114	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	39650	2550	2	6.87	83814529150	2088923	108.57	40800	41500	38750	48200	26000	37100	40123.33	1.72	0	-25250	39400	38250	37250	36100	35100	38825	36675	57	11100	500	25970	50	1	11488320	4555	96.24	8.38	12	18.18	412.00	4734.00	41500	20230713	-4.46	13200	20230103	200.38	41500	-4.46	20230713	13200	200.38	20230103	41500	-4.46	20230713	13200	200.38	20230103	5.60	N	399720	500	57 억		197111	N	N	77	N	00	N
105	20230713	091117	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	40700	3600	2	9.70	47022455050	1164175	60.51	40800	41500	39150	48200	26000	37100	40391.24	1.72	0	-64066	39400	38250	37250	36100	35100	38825	36675	57	11100	500	25970	50	1	11488320	4676	98.79	8.60	12	10.13	412.00	4734.00	41500	20230713	-1.93	13200	20230103	208.33	41500	-1.93	20230713	13200	208.33	20230103	41500	-1.93	20230713	13200	208.33	20230103	5.60	N	399720	500	57 억		197111	N	N	77	N	00	N
106	20230712	161114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37100	2200	2	6.30	63274310350	1694129	331.49	36300	38400	36250	45350	24450	34900	37340.24	1.06	0	76818	36066	35482	34666	34082	33266	35775	34375	57	10450	500	24430	50	1	11488320	4262	90.05	7.84	12	14.75	412.00	4734.00	39850	20230705	-6.90	13200	20230103	181.06	39850	-6.90	20230705	13200	181.06	20230103	39850	-6.90	20230705	13200	181.06	20230103	5.50	N	399720	500	57 억		121350	N	N	77	N	00	N
107	20230712	151104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	2100	2	6.02	61736109350	1653173	323.47	36300	38400	36250	45350	24450	34900	37344.06	1.06	0	76526	36066	35482	34666	34082	33266	35775	34375	57	10450	500	24430	50	1	11488320	4251	89.81	7.82	12	14.39	412.00	4734.00	39850	20230705	-7.15	13200	20230103	180.30	39850	-7.15	20230705	13200	180.30	20230103	39850	-7.15	20230705	13200	180.30	20230103	5.50	N	399720	500	57 억		121350	N	N	0	N	00	N
108	20230712	141101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37000	2100	2	6.02	58917087400	1577050	308.58	36300	38400	36250	45350	24450	34900	37359.10	1.06	0	69214	36066	35482	34666	34082	33266	35775	34375	57	10450	500	24430	50	1	11488320	4251	89.81	7.82	12	13.73	412.00	4734.00	39850	20230705	-7.15	13200	20230103	180.30	39850	-7.15	20230705	13200	180.30	20230103	39850	-7.15	20230705	13200	180.30	20230103	5.50	N	399720	500	57 억		121350	N	N	0	N	00	N
109	20230712	131103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	38050	3150	2	9.03	52813995300	1413293	276.54	36300	38400	36250	45350	24450	34900	37369.52	1.06	0	82009	36066	35482	34666	34082	33266	35775	34375	57	10450	500	24430	50	1	11488320	4371	92.35	8.04	12	12.30	412.00	4734.00	39850	20230705	-4.52	13200	20230103	188.26	39850	-4.52	20230705	13200	188.26	20230103	39850	-4.52	20230705	13200	188.26	20230103	5.50	N	399720	500	57 억		121350	N	N	0	N	00	N
110	20230712	121109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37750	2850	2	8.17	46558077700	1248224	244.24	36300	38400	36250	45350	24450	34900	37299.52	1.06	0	62650	36066	35482	34666	34082	33266	35775	34375	57	10450	500	24430	50	1	11488320	4337	91.63	7.97	12	10.87	412.00	4734.00	39850	20230705	-5.27	13200	20230103	185.98	39850	-5.27	20230705	13200	185.98	20230103	39850	-5.27	20230705	13200	185.98	20230103	5.50	N	399720	500	57 억		121350	N	N	0	N	00	N
111	20230712	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37600	2700	2	7.74	43098009300	1156291	226.25	36300	38400	36250	45350	24450	34900	37272.70	1.06	0	60019	36066	35482	34666	34082	33266	35775	34375	57	10450	500	24430	50	1	11488320	4320	91.26	7.94	12	10.06	412.00	4734.00	39850	20230705	-5.65	13200	20230103	184.85	39850	-5.65	20230705	13200	184.85	20230103	39850	-5.65	20230705	13200	184.85	20230103	5.50	N	399720	500	57 억		121350	N	N	0	N	00	N
112	20230712	101108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	37800	2900	2	8.31	36926656200	991480	194.00	36300	38400	36250	45350	24450	34900	37244.06	1.06	0	40790	36066	35482	34666	34082	33266	35775	34375	57	10450	500	24430	50	1	11488320	4343	91.75	7.98	12	8.63	412.00	4734.00	39850	20230705	-5.14	13200	20230103	186.36	39850	-5.14	20230705	13200	186.36	20230103	39850	-5.14	20230705	13200	186.36	20230103	5.50	N	399720	500	57 억		121350	N	N	0	N	00	N
113	20230712	091110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	36900	2000	2	5.73	13515798300	366269	71.67	36300	37500	36250	45350	24450	34900	36901.48	1.06	0	-32034	36066	35482	34666	34082	33266	35775	34375	57	10450	500	24430	50	1	11488320	4239	89.56	7.79	12	3.19	412.00	4734.00	39850	20230705	-7.40	13200	20230103	179.55	39850	-7.40	20230705	13200	179.55	20230103	39850	-7.40	20230705	13200	179.55	20230103	5.50	N	399720	500	57 억		121350	N	N	0	N	00	N
114	20230711	161054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34900	1300	2	3.87	17447532800	503535	50.37	34200	35250	33850	43650	23550	33600	34650.14	0.83	0	27950	38500	36050	34800	32350	31100	35425	31725	57	10050	500	23520	50	1	11488320	4009	84.71	7.37	12	4.38	412.00	4734.00	39850	20230705	-12.42	13200	20230103	164.39	39850	-12.42	20230705	13200	164.39	20230103	39850	-12.42	20230705	13200	164.39	20230103	5.30	N	399720	500	57 억		94879	N	N	0	N	00	N
115	20230711	151050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	35000	1400	2	4.17	16566032100	478283	47.85	34200	35250	33850	43650	23550	33600	34637.94	0.83	0	24550	38500	36050	34800	32350	31100	35425	31725	57	10050	500	23520	50	1	11488320	4021	84.95	7.39	12	4.16	412.00	4734.00	39850	20230705	-12.17	13200	20230103	165.15	39850	-12.17	20230705	13200	165.15	20230103	39850	-12.17	20230705	13200	165.15	20230103	5.30	N	399720	500	57 억		94879	N	N	0	N	00	N
116	20230711	141042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34850	1250	2	3.72	14964835400	432438	43.26	34200	35250	33850	43650	23550	33600	34607.32	0.83	0	25857	38500	36050	34800	32350	31100	35425	31725	57	10050	500	23520	50	1	11488320	4004	84.59	7.36	12	3.76	412.00	4734.00	39850	20230705	-12.55	13200	20230103	164.02	39850	-12.55	20230705	13200	164.02	20230103	39850	-12.55	20230705	13200	164.02	20230103	5.30	N	399720	500	57 억		94879	N	N	0	N	00	N
117	20230711	131032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34950	1350	2	4.02	13956199800	403508	40.37	34200	35250	33850	43650	23550	33600	34588.84	0.83	0	31719	38500	36050	34800	32350	31100	35425	31725	57	10050	500	23520	50	1	11488320	4015	84.83	7.38	12	3.51	412.00	4734.00	39850	20230705	-12.30	13200	20230103	164.77	39850	-12.30	20230705	13200	164.77	20230103	39850	-12.30	20230705	13200	164.77	20230103	5.30	N	399720	500	57 억		94879	N	N	0	N	00	N
118	20230711	121056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34800	1200	2	3.57	11813228550	342369	34.25	34200	35050	33850	43650	23550	33600	34506.18	0.83	0	34183	38500	36050	34800	32350	31100	35425	31725	57	10050	500	23520	50	1	11488320	3998	84.47	7.35	12	2.98	412.00	4734.00	39850	20230705	-12.67	13200	20230103	163.64	39850	-12.67	20230705	13200	163.64	20230103	39850	-12.67	20230705	13200	163.64	20230103	5.30	N	399720	500	57 억		94879	N	N	0	N	00	N
119	20230711	111100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34800	1200	2	3.57	9567150250	277934	27.80	34200	34850	33850	43650	23550	33600	34424.40	0.83	0	45273	38500	36050	34800	32350	31100	35425	31725	57	10050	500	23520	50	1	11488320	3998	84.47	7.35	12	2.42	412.00	4734.00	39850	20230705	-12.67	13200	20230103	163.64	39850	-12.67	20230705	13200	163.64	20230103	39850	-12.67	20230705	13200	163.64	20230103	5.30	N	399720	500	57 억		94879	N	N	0	N	00	N
120	20230711	101100	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34400	800	2	2.38	6580487500	191638	19.17	34200	34700	33850	43650	23550	33600	34340.75	0.83	0	20387	38500	36050	34800	32350	31100	35425	31725	57	10050	500	23520	50	1	11488320	3952	83.50	7.27	12	1.67	412.00	4734.00	39850	20230705	-13.68	13200	20230103	160.61	39850	-13.68	20230705	13200	160.61	20230103	39850	-13.68	20230705	13200	160.61	20230103	5.30	N	399720	500	57 억		94879	N	N	0	N	00	N
121	20230711	091053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34300	700	2	2.08	2907017400	84423	8.45	34200	34700	34150	43650	23550	33600	34440.74	0.83	0	-865	38500	36050	34800	32350	31100	35425	31725	57	10050	500	23520	50	1	11488320	3940	83.25	7.25	12	0.73	412.00	4734.00	39850	20230705	-13.93	13200	20230103	159.85	39850	-13.93	20230705	13200	159.85	20230103	39850	-13.93	20230705	13200	159.85	20230103	5.30	N	399720	500	57 억		94879	N	N	0	N	00	N
122	20230710	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33600	-3900	5	-10.40	34248861500	991805	138.75	37150	37250	33550	48750	26250	37500	34532.69	1.30	0	-50988	39033	38266	37283	36516	35533	37775	36025	57	11250	500	26250	50	1	11488320	3860	81.55	7.10	12	8.63	412.00	4734.00	39850	20230705	-15.68	13200	20230103	154.55	39850	-15.68	20230705	13200	154.55	20230103	39850	-15.68	20230705	13200	154.55	20230103	5.19	N	399720	500	57 억		149479	N	N	0	N	00	N
123	20230710	151050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33650	-3850	5	-10.27	32089112200	927602	129.77	37150	37250	33550	48750	26250	37500	34589.95	1.30	0	-65695	39033	38266	37283	36516	35533	37775	36025	57	11250	500	26250	50	1	11488320	3866	81.67	7.11	12	8.07	412.00	4734.00	39850	20230705	-15.56	13200	20230103	154.92	39850	-15.56	20230705	13200	154.92	20230103	39850	-15.56	20230705	13200	154.92	20230103	5.19	N	399720	500	57 억		149479	N	N	0	N	00	N
124	20230710	141036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34100	-3400	5	-9.07	28183062450	812604	113.68	37150	37250	33550	48750	26250	37500	34678.35	1.30	0	-57234	39033	38266	37283	36516	35533	37775	36025	57	11250	500	26250	50	1	11488320	3918	82.77	7.20	12	7.07	412.00	4734.00	39850	20230705	-14.43	13200	20230103	158.33	39850	-14.43	20230705	13200	158.33	20230103	39850	-14.43	20230705	13200	158.33	20230103	5.19	N	399720	500	57 억		149479	N	N	0	N	00	N
125	20230710	131025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34050	-3450	5	-9.20	26468321050	762362	106.65	37150	37250	33550	48750	26250	37500	34714.56	1.30	0	-54985	39033	38266	37283	36516	35533	37775	36025	57	11250	500	26250	50	1	11488320	3912	82.65	7.19	12	6.64	412.00	4734.00	39850	20230705	-14.55	13200	20230103	157.95	39850	-14.55	20230705	13200	157.95	20230103	39850	-14.55	20230705	13200	157.95	20230103	5.19	N	399720	500	57 억		149479	N	N	0	N	00	N
126	20230710	121054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34350	-3150	5	-8.40	25128860850	723234	101.18	37150	37250	33550	48750	26250	37500	34740.67	1.30	0	-50573	39033	38266	37283	36516	35533	37775	36025	57	11250	500	26250	50	1	11488320	3946	83.37	7.26	12	6.30	412.00	4734.00	39850	20230705	-13.80	13200	20230103	160.23	39850	-13.80	20230705	13200	160.23	20230103	39850	-13.80	20230705	13200	160.23	20230103	5.19	N	399720	500	57 억		149479	N	N	0	N	00	N
127	20230710	111050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34150	-3350	5	-8.93	23959568800	689151	96.41	37150	37250	33550	48750	26250	37500	34762.15	1.30	0	-46797	39033	38266	37283	36516	35533	37775	36025	57	11250	500	26250	50	1	11488320	3923	82.89	7.21	12	6.00	412.00	4734.00	39850	20230705	-14.30	13200	20230103	158.71	39850	-14.30	20230705	13200	158.71	20230103	39850	-14.30	20230705	13200	158.71	20230103	5.19	N	399720	500	57 억		149479	N	N	0	N	00	N
128	20230710	101050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34800	-2700	5	-7.20	20528041650	589365	82.45	37150	37250	33550	48750	26250	37500	34825.47	1.30	0	-45116	39033	38266	37283	36516	35533	37775	36025	57	11250	500	26250	50	1	11488320	3998	84.47	7.35	12	5.13	412.00	4734.00	39850	20230705	-12.67	13200	20230103	163.64	39850	-12.67	20230705	13200	163.64	20230103	39850	-12.67	20230705	13200	163.64	20230103	5.19	N	399720	500	57 억		149479	N	N	0	N	00	N
129	20230710	091041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	34700	-2800	5	-7.47	8283269150	232757	32.56	37150	37250	33550	48750	26250	37500	35577.97	1.30	0	-17851	39033	38266	37283	36516	35533	37775	36025	57	11250	500	26250	50	1	11488320	3986	84.22	7.33	12	2.03	412.00	4734.00	39850	20230705	-12.92	13200	20230103	162.88	39850	-12.92	20230705	13200	162.88	20230103	39850	-12.92	20230705	13200	162.88	20230103	5.19	N	399720	500	57 억		149479	N	N	0	N	00	N
130	20230707	161038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37500	-100	5	-0.27	25815800500	695815	56.70	37700	38050	36300	48850	26350	37600	37097.23	1.51	0	-25532	39533	38566	37783	36816	36033	38175	36425	57	11250	500	26320	50	1	11488320	4308	91.02	7.92	12	6.06	412.00	4734.00	39850	20230705	-5.90	13200	20230103	184.09	39850	-5.90	20230705	13200	184.09	20230103	39850	-5.90	20230705	13200	184.09	20230103	4.54	N	399720	500	57 억		173226	N	N	0	N	00	N
131	20230707	151038	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37500	-100	5	-0.27	24452420300	659444	53.74	37700	38050	36300	48850	26350	37600	37079.78	1.51	0	-22178	39533	38566	37783	36816	36033	38175	36425	57	11250	500	26320	50	1	11488320	4308	91.02	7.92	12	5.74	412.00	4734.00	39850	20230705	-5.90	13200	20230103	184.09	39850	-5.90	20230705	13200	184.09	20230103	39850	-5.90	20230705	13200	184.09	20230103	4.54	N	399720	500	57 억		173226	N	N	0	N	00	N
132	20230707	141057	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37150	-450	5	-1.20	20436248700	552472	45.02	37700	38050	36300	48850	26350	37600	36989.75	1.51	0	-14604	39533	38566	37783	36816	36033	38175	36425	57	11250	500	26320	50	1	11488320	4268	90.17	7.85	12	4.81	412.00	4734.00	39850	20230705	-6.78	13200	20230103	181.44	39850	-6.78	20230705	13200	181.44	20230103	39850	-6.78	20230705	13200	181.44	20230103	4.54	N	399720	500	57 억		173226	N	N	0	N	00	N
133	20230707	131045	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36550	-1050	5	-2.79	17548526650	474354	38.65	37700	38050	36300	48850	26350	37600	36993.64	1.51	0	-11876	39533	38566	37783	36816	36033	38175	36425	57	11250	500	26320	50	1	11488320	4199	88.71	7.72	12	4.13	412.00	4734.00	39850	20230705	-8.28	13200	20230103	176.89	39850	-8.28	20230705	13200	176.89	20230103	39850	-8.28	20230705	13200	176.89	20230103	4.54	N	399720	500	57 억		173226	N	N	0	N	00	N
134	20230707	121048	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36850	-750	5	-1.99	16634778750	449581	36.64	37700	38050	36300	48850	26350	37600	36999.64	1.51	0	-11209	39533	38566	37783	36816	36033	38175	36425	57	11250	500	26320	50	1	11488320	4233	89.44	7.78	12	3.91	412.00	4734.00	39850	20230705	-7.53	13200	20230103	179.17	39850	-7.53	20230705	13200	179.17	20230103	39850	-7.53	20230705	13200	179.17	20230103	4.54	N	399720	500	57 억		173226	N	N	0	N	00	N
135	20230707	111055	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	36450	-1150	5	-3.06	14787888600	399213	32.53	37700	38050	36300	48850	26350	37600	37041.57	1.51	0	-5284	39533	38566	37783	36816	36033	38175	36425	57	11250	500	26320	50	1	11488320	4187	88.47	7.70	12	3.47	412.00	4734.00	39850	20230705	-8.53	13200	20230103	176.14	39850	-8.53	20230705	13200	176.14	20230103	39850	-8.53	20230705	13200	176.14	20230103	4.54	N	399720	500	57 억		173226	N	N	0	N	00	N
136	20230707	101037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37100	-500	5	-1.33	11519440500	310360	25.29	37700	38050	36300	48850	26350	37600	37115.23	1.51	0	3628	39533	38566	37783	36816	36033	38175	36425	57	11250	500	26320	50	1	11488320	4262	90.05	7.84	12	2.70	412.00	4734.00	39850	20230705	-6.90	13200	20230103	181.06	39850	-6.90	20230705	13200	181.06	20230103	39850	-6.90	20230705	13200	181.06	20230103	4.54	N	399720	500	57 억		173226	N	N	0	N	00	N
137	20230707	091040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	-200	5	-0.53	4186647200	111137	9.06	37700	38050	37200	48850	26350	37600	37671.52	1.51	0	-11805	39533	38566	37783	36816	36033	38175	36425	57	11250	500	26320	50	1	11488320	4297	90.78	7.90	12	0.97	412.00	4734.00	39850	20230705	-6.15	13200	20230103	183.33	39850	-6.15	20230705	13200	183.33	20230103	39850	-6.15	20230705	13200	183.33	20230103	4.54	N	399720	500	57 억		173226	N	N	0	N	00	N
138	20230706	161039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37600	-1100	5	-2.84	45560595150	1205973	15.86	38150	38750	37000	50300	27100	38700	37779.19	1.60	0	-21532	42466	40582	37966	36082	33466	41525	37025	57	11600	500	27090	50	1	11488320	4320	91.26	7.94	12	10.50	412.00	4734.00	39850	20230705	-5.65	13200	20230103	184.85	39850	-5.65	20230705	13200	184.85	20230103	39850	-5.65	20230705	13200	184.85	20230103	4.39	N	399720	500	57 억		183382	N	N	252	N	00	N
139	20230706	151040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37400	-1300	5	-3.36	43548140800	1152301	15.15	38150	38750	37000	50300	27100	38700	37791.88	1.60	0	-4218	42466	40582	37966	36082	33466	41525	37025	57	11600	500	27090	50	1	11488320	4297	90.78	7.90	12	10.03	412.00	4734.00	39850	20230705	-6.15	13200	20230103	183.33	39850	-6.15	20230705	13200	183.33	20230103	39850	-6.15	20230705	13200	183.33	20230103	4.39	N	399720	500	57 억		183382	N	N	252	N	00	N
140	20230706	141041	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37600	-1100	5	-2.84	39733667550	1050546	13.81	38150	38750	37000	50300	27100	38700	37821.44	1.60	0	16367	42466	40582	37966	36082	33466	41525	37025	57	11600	500	27090	50	1	11488320	4320	91.26	7.94	12	9.14	412.00	4734.00	39850	20230705	-5.65	13200	20230103	184.85	39850	-5.65	20230705	13200	184.85	20230103	39850	-5.65	20230705	13200	184.85	20230103	4.39	N	399720	500	57 억		183382	N	N	252	N	00	N
141	20230706	131037	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37550	-1150	5	-2.97	35523104150	938170	12.34	38150	38750	37000	50300	27100	38700	37863.74	1.60	0	29155	42466	40582	37966	36082	33466	41525	37025	57	11600	500	27090	50	1	11488320	4314	91.14	7.93	12	8.17	412.00	4734.00	39850	20230705	-5.77	13200	20230103	184.47	39850	-5.77	20230705	13200	184.47	20230103	39850	-5.77	20230705	13200	184.47	20230103	4.39	N	399720	500	57 억		183382	N	N	252	N	00	N
142	20230706	121003	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37900	-800	5	-2.07	31763927600	838909	11.03	38150	38750	37000	50300	27100	38700	37862.80	1.60	0	35085	42466	40582	37966	36082	33466	41525	37025	57	11600	500	27090	50	1	11488320	4354	91.99	8.01	12	7.30	412.00	4734.00	39850	20230705	-4.89	13200	20230103	187.12	39850	-4.89	20230705	13200	187.12	20230103	39850	-4.89	20230705	13200	187.12	20230103	4.39	N	399720	500	57 억		183382	N	N	252	N	00	N
143	20230706	111044	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37450	-1250	5	-3.23	27960217050	738274	9.71	38150	38750	37000	50300	27100	38700	37871.77	1.60	0	25462	42466	40582	37966	36082	33466	41525	37025	57	11600	500	27090	50	1	11488320	4302	90.90	7.91	12	6.43	412.00	4734.00	39850	20230705	-6.02	13200	20230103	183.71	39850	-6.02	20230705	13200	183.71	20230103	39850	-6.02	20230705	13200	183.71	20230103	4.39	N	399720	500	57 억		183382	N	N	252	N	00	N
144	20230706	101040	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37250	-1450	5	-3.75	22739043250	598175	7.86	38150	38750	37100	50300	27100	38700	38013.37	1.60	0	23453	42466	40582	37966	36082	33466	41525	37025	57	11600	500	27090	50	1	11488320	4279	90.41	7.87	12	5.21	412.00	4734.00	39850	20230705	-6.52	13200	20230103	182.20	39850	-6.52	20230705	13200	182.20	20230103	39850	-6.52	20230705	13200	182.20	20230103	4.39	N	399720	500	57 억		183382	N	N	252	N	00	N
145	20230706	091039	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	38400	-300	5	-0.78	7943954800	207408	2.73	38150	38750	37800	50300	27100	38700	38299.99	1.60	0	16078	42466	40582	37966	36082	33466	41525	37025	57	11600	500	27090	50	1	11488320	4412	93.20	8.11	12	1.81	412.00	4734.00	39850	20230705	-3.64	13200	20230103	190.91	39850	-3.64	20230705	13200	190.91	20230103	39850	-3.64	20230705	13200	190.91	20230103	4.39	N	399720	500	57 억		183382	N	N	252	N	00	N
146	20230705	161034	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	38700	5250	2	15.70	289760515200	7560660	1721.04	35600	39850	35350	43450	23450	33450	38324.18	0.69	0	116965	34083	33766	33133	32816	32183	33925	32975	57	10000	500	23410	50	1	11488320	4446	93.93	8.17	12	65.81	412.00	4734.00	39850	20230705	-2.89	13200	20230103	193.18	39850	-2.89	20230705	13200	193.18	20230103	39850	-2.89	20230705	13200	193.18	20230103	4.33	N	399720	500	57 억		79443	N	N	252	N	00	N
147	20230705	151031	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	38650	5200	2	15.55	283735565450	7404896	1685.58	35600	39850	35350	43450	23450	33450	38317.29	0.69	0	106596	34083	33766	33133	32816	32183	33925	32975	57	10000	500	23410	50	1	11488320	4440	93.81	8.16	12	64.46	412.00	4734.00	39850	20230705	-3.01	13200	20230103	192.80	39850	-3.01	20230705	13200	192.80	20230103	39850	-3.01	20230705	13200	192.80	20230103	4.33	N	399720	500	57 억		79443	N	N	4	N	00	N
148	20230705	141019	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	37900	4450	2	13.30	264218147750	6898533	1570.32	35600	39850	35350	43450	23450	33450	38300.63	0.69	0	84698	34083	33766	33133	32816	32183	33925	32975	57	10000	500	23410	50	1	11488320	4354	91.99	8.01	12	60.05	412.00	4734.00	39850	20230705	-4.89	13200	20230103	187.12	39850	-4.89	20230705	13200	187.12	20230103	39850	-4.89	20230705	13200	187.12	20230103	4.33	N	399720	500	57 억		79443	N	N	4	N	00	N
149	20230705	131021	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	37900	4450	2	13.30	256258743750	6688226	1522.45	35600	39850	35350	43450	23450	33450	38314.90	0.69	0	63609	34083	33766	33133	32816	32183	33925	32975	57	10000	500	23410	50	1	11488320	4354	91.99	8.01	12	58.22	412.00	4734.00	39850	20230705	-4.89	13200	20230103	187.12	39850	-4.89	20230705	13200	187.12	20230103	39850	-4.89	20230705	13200	187.12	20230103	4.33	N	399720	500	57 억		79443	N	N	4	N	00	N
150	20230705	121020	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	38200	4750	2	14.20	247457838800	6457731	1469.98	35600	39850	35350	43450	23450	33450	38319.63	0.69	0	39687	34083	33766	33133	32816	32183	33925	32975	57	10000	500	23410	50	1	11488320	4389	92.72	8.07	12	56.21	412.00	4734.00	39850	20230705	-4.14	13200	20230103	189.39	39850	-4.14	20230705	13200	189.39	20230103	39850	-4.14	20230705	13200	189.39	20230103	4.33	N	399720	500	57 억		79443	N	N	4	N	00	N
151	20230705	111031	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	38400	4950	2	14.80	233882254100	6105396	1389.78	35600	39850	35350	43450	23450	33450	38307.47	0.69	0	49305	34083	33766	33133	32816	32183	33925	32975	57	10000	500	23410	50	1	11488320	4412	93.20	8.11	12	53.14	412.00	4734.00	39850	20230705	-3.64	13200	20230103	190.91	39850	-3.64	20230705	13200	190.91	20230103	39850	-3.64	20230705	13200	190.91	20230103	4.33	N	399720	500	57 억		79443	N	N	4	N	00	N
152	20230705	101023	55	60.00	KOSDAQ	신고가	반도체	N	N	N	Y	60	N	38100	4650	2	13.90	200405949600	5237912	1192.31	35600	39850	35350	43450	23450	33450	38260.66	0.69	0	1514	34083	33766	33133	32816	32183	33925	32975	57	10000	500	23410	50	1	11488320	4377	92.48	8.05	12	45.59	412.00	4734.00	39850	20230705	-4.39	13200	20230103	188.64	39850	-4.39	20230705	13200	188.64	20230103	39850	-4.39	20230705	13200	188.64	20230103	4.33	N	399720	500	57 억		79443	N	N	4	N	00	N
153	20230705	091021	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	37200	3750	2	11.21	39446416100	1082628	246.44	35600	37250	35350	43450	23450	33450	36435.80	0.69	0	-34320	34083	33766	33133	32816	32183	33925	32975	57	10000	500	23410	50	1	11488320	4274	90.29	7.86	12	9.42	412.00	4734.00	38400	20230330	-3.12	13200	20230103	181.82	38400	-3.12	20230330	13200	181.82	20230103	38400	-3.12	20230330	13200	181.82	20230103	4.33	N	399720	500	57 억		79443	N	N	4	N	00	N
154	20230704	161016	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33450	550	2	1.67	12776003200	386121	56.09	33200	33450	32500	42750	23050	32900	33087.57	0.63	0	7237	34366	33632	32616	31882	30866	34000	32250	57	9850	500	23030	50	1	11488320	3843	81.19	7.07	12	3.36	412.00	4734.00	38400	20230330	-12.89	13200	20230103	153.41	38400	-12.89	20230330	13200	153.41	20230103	38400	-12.89	20230330	13200	153.41	20230103	4.30	N	399720	500	57 억		72541	N	N	4	N	00	N
155	20230704	151005	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33300	400	2	1.22	11388853300	344602	50.06	33200	33450	32500	42750	23050	32900	33050.08	0.63	0	15046	34366	33632	32616	31882	30866	34000	32250	57	9850	500	23030	50	1	11488320	3826	80.83	7.03	12	3.00	412.00	4734.00	38400	20230330	-13.28	13200	20230103	152.27	38400	-13.28	20230330	13200	152.27	20230103	38400	-13.28	20230330	13200	152.27	20230103	4.30	N	399720	500	57 억		72541	N	N	998	N	00	N
156	20230704	141010	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33100	200	2	0.61	9988741450	302485	43.94	33200	33450	32500	42750	23050	32900	33023.00	0.63	0	11377	34366	33632	32616	31882	30866	34000	32250	57	9850	500	23030	50	1	11488320	3803	80.34	6.99	12	2.63	412.00	4734.00	38400	20230330	-13.80	13200	20230103	150.76	38400	-13.80	20230330	13200	150.76	20230103	38400	-13.80	20230330	13200	150.76	20230103	4.30	N	399720	500	57 억		72541	N	N	998	N	00	N
157	20230704	130958	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33150	250	2	0.76	8422282050	255363	37.09	33200	33450	32500	42750	23050	32900	32982.18	0.63	0	2253	34366	33632	32616	31882	30866	34000	32250	57	9850	500	23030	50	1	11488320	3808	80.46	7.00	12	2.22	412.00	4734.00	38400	20230330	-13.67	13200	20230103	151.14	38400	-13.67	20230330	13200	151.14	20230103	38400	-13.67	20230330	13200	151.14	20230103	4.30	N	399720	500	57 억		72541	N	N	998	N	00	N
158	20230704	121009	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32900	0	3	0.00	7534675500	228531	33.20	33200	33450	32500	42750	23050	32900	32970.59	0.63	0	-9131	34366	33632	32616	31882	30866	34000	32250	57	9850	500	23030	50	1	11488320	3780	79.85	6.95	12	1.99	412.00	4734.00	38400	20230330	-14.32	13200	20230103	149.24	38400	-14.32	20230330	13200	149.24	20230103	38400	-14.32	20230330	13200	149.24	20230103	4.30	N	399720	500	57 억		72541	N	N	998	N	00	N
159	20230704	111002	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32950	50	2	0.15	7131457450	216290	31.42	33200	33450	32500	42750	23050	32900	32972.34	0.63	0	-8685	34366	33632	32616	31882	30866	34000	32250	57	9850	500	23030	50	1	11488320	3785	79.98	6.96	12	1.88	412.00	4734.00	38400	20230330	-14.19	13200	20230103	149.62	38400	-14.19	20230330	13200	149.62	20230103	38400	-14.19	20230330	13200	149.62	20230103	4.30	N	399720	500	57 억		72541	N	N	998	N	00	N
160	20230704	100956	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32950	50	2	0.15	5209887050	157778	22.92	33200	33450	32700	42750	23050	32900	33021.75	0.63	0	-16039	34366	33632	32616	31882	30866	34000	32250	57	9850	500	23030	50	1	11488320	3785	79.98	6.96	12	1.37	412.00	4734.00	38400	20230330	-14.19	13200	20230103	149.62	38400	-14.19	20230330	13200	149.62	20230103	38400	-14.19	20230330	13200	149.62	20230103	4.30	N	399720	500	57 억		72541	N	N	998	N	00	N
161	20230704	090957	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	33250	350	2	1.06	2191365500	66201	9.62	33200	33450	32750	42750	23050	32900	33107.31	0.63	0	-15123	34366	33632	32616	31882	30866	34000	32250	57	9850	500	23030	50	1	11488320	3820	80.70	7.02	12	0.58	412.00	4734.00	38400	20230330	-13.41	13200	20230103	151.89	38400	-13.41	20230330	13200	151.89	20230103	38400	-13.41	20230330	13200	151.89	20230103	4.30	N	399720	500	57 억		72541	N	N	998	N	00	N
162	20230703	160946	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32900	1500	2	4.78	22272274150	683691	444.08	31950	33350	31600	40800	22000	31400	32575.98	0.17	0	53653	32200	31800	31250	30850	30300	32000	31050	57	9400	500	21980	50	1	11488320	3780	79.85	6.95	12	5.95	412.00	4734.00	38400	20230330	-14.32	13200	20230103	149.24	38400	-14.32	20230330	13200	149.24	20230103	38400	-14.32	20230330	13200	149.24	20230103	4.69	N	399720	500	57 억		19126	N	N	998	N	00	N
163	20230703	150957	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32850	1450	2	4.62	21327215550	654937	425.41	31950	33350	31600	40800	22000	31400	32563.77	0.17	0	53653	32200	31800	31250	30850	30300	32000	31050	57	9400	500	21980	50	1	11488320	3774	79.73	6.94	12	5.70	412.00	4734.00	38400	20230330	-14.45	13200	20230103	148.86	38400	-14.45	20230330	13200	148.86	20230103	38400	-14.45	20230330	13200	148.86	20230103	4.69	N	399720	500	57 억		19126	N	N	0	N	00	N
164	20230703	140956	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32700	1300	2	4.14	19747331250	606827	394.16	31950	33350	31600	40800	22000	31400	32541.95	0.17	0	48371	32200	31800	31250	30850	30300	32000	31050	57	9400	500	21980	50	1	11488320	3757	79.37	6.91	12	5.28	412.00	4734.00	38400	20230330	-14.84	13200	20230103	147.73	38400	-14.84	20230330	13200	147.73	20230103	38400	-14.84	20230330	13200	147.73	20230103	4.69	N	399720	500	57 억		19126	N	N	0	N	00	N
165	20230703	130949	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32600	1200	2	3.82	18197941200	559352	363.32	31950	33350	31600	40800	22000	31400	32533.97	0.17	0	43823	32200	31800	31250	30850	30300	32000	31050	57	9400	500	21980	50	1	11488320	3745	79.13	6.89	12	4.87	412.00	4734.00	38400	20230330	-15.10	13200	20230103	146.97	38400	-15.10	20230330	13200	146.97	20230103	38400	-15.10	20230330	13200	146.97	20230103	4.69	N	399720	500	57 억		19126	N	N	0	N	00	N
166	20230703	120956	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32950	1550	2	4.94	15719602200	483643	314.15	31950	33350	31600	40800	22000	31400	32502.50	0.17	0	43715	32200	31800	31250	30850	30300	32000	31050	57	9400	500	21980	50	1	11488320	3785	79.98	6.96	12	4.21	412.00	4734.00	38400	20230330	-14.19	13200	20230103	149.62	38400	-14.19	20230330	13200	149.62	20230103	38400	-14.19	20230330	13200	149.62	20230103	4.69	N	399720	500	57 억		19126	N	N	0	N	00	N
167	20230703	110950	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32350	950	2	3.03	7698665800	239427	155.52	31950	32500	31600	40800	22000	31400	32154.55	0.17	0	2832	32200	31800	31250	30850	30300	32000	31050	57	9400	500	21980	50	1	11488320	3716	78.52	6.83	12	2.08	412.00	4734.00	38400	20230330	-15.76	13200	20230103	145.08	38400	-15.76	20230330	13200	145.08	20230103	38400	-15.76	20230330	13200	145.08	20230103	4.69	N	399720	500	57 억		19126	N	N	0	N	00	N
168	20230703	100936	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	31950	550	2	1.75	5711697150	177824	115.50	31950	32500	31600	40800	22000	31400	32119.95	0.17	0	4304	32200	31800	31250	30850	30300	32000	31050	57	9400	500	21980	50	1	11488320	3671	77.55	6.75	12	1.55	412.00	4734.00	38400	20230330	-16.80	13200	20230103	142.05	38400	-16.80	20230330	13200	142.05	20230103	38400	-16.80	20230330	13200	142.05	20230103	4.69	N	399720	500	57 억		19126	N	N	0	N	00	N
169	20230703	090947	55	60.00	KOSDAQ		반도체	N	N	N	Y	60	N	32200	800	2	2.55	2084038650	64884	42.14	31950	32400	31850	40800	22000	31400	32119.48	0.17	0	5094	32200	31800	31250	30850	30300	32000	31050	57	9400	500	21980	50	1	11488320	3699	78.16	6.80	12	0.56	412.00	4734.00	38400	20230330	-16.15	13200	20230103	143.94	38400	-16.15	20230330	13200	143.94	20230103	38400	-16.15	20230330	13200	143.94	20230103	4.69	N	399720	500	57 억		19126	N	N	0	N	00	N