KissMeData/031980/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	160404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32100	-1500	5	-4.46	12560928950	379461	44.65	33600	34700	32100	43650	23550	33600	33106.58	0.51	0	-29021	36233	34916	32783	31466	29333	35575	32125	108	10050	500	22170	50	1	21562395	6922	16.98	2.36	12	1.76	1890.00	13597.00	35800	20230727	-10.34	6450	20230103	397.67	35800	-10.34	20230727	6450	397.67	20230103	35800	-10.34	20230727	6450	397.67	20230103	0.74	N	031980	500	107 억		110324	N	N	0	N	00	N
3	20230731	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32350	-1250	5	-3.72	11516819200	346995	40.83	33600	34700	32150	43650	23550	33600	33189.81	0.51	0	-30005	36233	34916	32783	31466	29333	35575	32125	108	10050	500	22170	50	1	21562395	6975	17.12	2.38	12	1.61	1890.00	13597.00	35800	20230727	-9.64	6450	20230103	401.55	35800	-9.64	20230727	6450	401.55	20230103	35800	-9.64	20230727	6450	401.55	20230103	0.74	N	031980	500	107 억		110324	N	N	0	N	00	N
4	20230731	140405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32250	-1350	5	-4.02	10265181950	308345	36.28	33600	34700	32150	43650	23550	33600	33290.92	0.51	0	-30287	36233	34916	32783	31466	29333	35575	32125	108	10050	500	22170	50	1	21562395	6954	17.06	2.37	12	1.43	1890.00	13597.00	35800	20230727	-9.92	6450	20230103	400.00	35800	-9.92	20230727	6450	400.00	20230103	35800	-9.92	20230727	6450	400.00	20230103	0.74	N	031980	500	107 억		110324	N	N	0	N	00	N
5	20230731	130408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32850	-750	5	-2.23	8712389500	260597	30.67	33600	34700	32500	43650	23550	33600	33432.23	0.51	0	-22568	36233	34916	32783	31466	29333	35575	32125	108	10050	500	22170	50	1	21562395	7083	17.38	2.42	12	1.21	1890.00	13597.00	35800	20230727	-8.24	6450	20230103	409.30	35800	-8.24	20230727	6450	409.30	20230103	35800	-8.24	20230727	6450	409.30	20230103	0.74	N	031980	500	107 억		110324	N	N	0	N	00	N
6	20230731	120410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32750	-850	5	-2.53	7983724000	238339	28.05	33600	34700	32500	43650	23550	33600	33497.22	0.51	0	-21569	36233	34916	32783	31466	29333	35575	32125	108	10050	500	22170	50	1	21562395	7062	17.33	2.41	12	1.11	1890.00	13597.00	35800	20230727	-8.52	6450	20230103	407.75	35800	-8.52	20230727	6450	407.75	20230103	35800	-8.52	20230727	6450	407.75	20230103	0.74	N	031980	500	107 억		110324	N	N	0	N	00	N
7	20230731	110411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32650	-950	5	-2.83	7277305850	216731	25.50	33600	34700	32500	43650	23550	33600	33577.56	0.51	0	-17887	36233	34916	32783	31466	29333	35575	32125	108	10050	500	22170	50	1	21562395	7040	17.28	2.40	12	1.01	1890.00	13597.00	35800	20230727	-8.80	6450	20230103	406.20	35800	-8.80	20230727	6450	406.20	20230103	35800	-8.80	20230727	6450	406.20	20230103	0.74	N	031980	500	107 억		110324	N	N	0	N	00	N
8	20230731	100411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33450	-150	5	-0.45	4628359050	136491	16.06	33600	34700	33200	43650	23550	33600	33910.31	0.51	0	-10005	36233	34916	32783	31466	29333	35575	32125	108	10050	500	22170	50	1	21562395	7213	17.70	2.46	12	0.63	1890.00	13597.00	35800	20230727	-6.56	6450	20230103	418.60	35800	-6.56	20230727	6450	418.60	20230103	35800	-6.56	20230727	6450	418.60	20230103	0.74	N	031980	500	107 억		110324	N	N	0	N	00	N
9	20230731	090407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33750	150	2	0.45	280687700	8353	0.98	33600	33750	33600	43650	23550	33600	33603.34	0.51	0	2147	36233	34916	32783	31466	29333	35575	32125	108	10050	500	22170	50	1	21562395	7277	17.86	2.48	12	0.04	1890.00	13597.00	35800	20230727	-5.73	6450	20230103	423.26	35800	-5.73	20230727	6450	423.26	20230103	35800	-5.73	20230727	6450	423.26	20230103	0.74	N	031980	500	107 억		110324	N	N	0	N	00	N
10	20230728	160408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33600	100	2	0.30	27553919600	846557	36.59	33500	34100	30650	43550	23450	33500	32544.25	0.80	0	-58724	41066	37282	32016	28232	22966	39175	30125	108	10050	500	22110	50	1	21562395	7245	17.78	2.47	12	3.93	1890.00	13597.00	35800	20230727	-6.15	6450	20230103	420.93	35800	-6.15	20230727	6450	420.93	20230103	35800	-6.15	20230727	6450	420.93	20230103	0.65	N	031980	500	107 억		173032	N	N	0	N	00	N
11	20230728	150406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33750	250	2	0.75	26194087200	806134	34.84	33500	34100	30650	43550	23450	33500	32490.32	0.80	0	-55679	41066	37282	32016	28232	22966	39175	30125	108	10050	500	22110	50	1	21562395	7277	17.86	2.48	12	3.74	1890.00	13597.00	35800	20230727	-5.73	6450	20230103	423.26	35800	-5.73	20230727	6450	423.26	20230103	35800	-5.73	20230727	6450	423.26	20230103	0.65	N	031980	500	107 억		173032	N	N	0	N	00	N
12	20230728	140406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33300	-200	5	-0.60	22621645800	699527	30.24	33500	33900	30650	43550	23450	33500	32334.30	0.80	0	-57324	41066	37282	32016	28232	22966	39175	30125	108	10050	500	22110	50	1	21562395	7180	17.62	2.45	12	3.24	1890.00	13597.00	35800	20230727	-6.98	6450	20230103	416.28	35800	-6.98	20230727	6450	416.28	20230103	35800	-6.98	20230727	6450	416.28	20230103	0.65	N	031980	500	107 억		173032	N	N	0	N	00	N
13	20230728	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31850	-1650	5	-4.93	19705557850	610716	26.40	33500	33900	30650	43550	23450	33500	32261.22	0.80	0	-42379	41066	37282	32016	28232	22966	39175	30125	108	10050	500	22110	50	1	21562395	6868	16.85	2.34	12	2.83	1890.00	13597.00	35800	20230727	-11.03	6450	20230103	393.80	35800	-11.03	20230727	6450	393.80	20230103	35800	-11.03	20230727	6450	393.80	20230103	0.65	N	031980	500	107 억		173032	N	N	0	N	00	N
14	20230728	120404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	31150	-2350	5	-7.01	16851961150	521026	22.52	33500	33900	30650	43550	23450	33500	32338.20	0.80	0	-37997	41066	37282	32016	28232	22966	39175	30125	108	10050	500	22110	50	1	21562395	6717	16.48	2.29	12	2.42	1890.00	13597.00	35800	20230727	-12.99	6450	20230103	382.95	35800	-12.99	20230727	6450	382.95	20230103	35800	-12.99	20230727	6450	382.95	20230103	0.65	N	031980	500	107 억		173032	N	N	0	N	00	N
15	20230728	110408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	30900	-2600	5	-7.76	14146393000	435399	18.82	33500	33900	30650	43550	23450	33500	32484.78	0.80	0	-34099	41066	37282	32016	28232	22966	39175	30125	108	10050	500	22110	50	1	21562395	6663	16.35	2.27	12	2.02	1890.00	13597.00	35800	20230727	-13.69	6450	20230103	379.07	35800	-13.69	20230727	6450	379.07	20230103	35800	-13.69	20230727	6450	379.07	20230103	0.65	N	031980	500	107 억		173032	N	N	0	N	00	N
16	20230728	100405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	33000	-500	5	-1.49	10258513950	312564	13.51	33500	33900	31450	43550	23450	33500	32815.02	0.80	0	-39467	41066	37282	32016	28232	22966	39175	30125	108	10050	500	22110	50	1	21562395	7116	17.46	2.43	12	1.45	1890.00	13597.00	35800	20230727	-7.82	6450	20230103	411.63	35800	-7.82	20230727	6450	411.63	20230103	35800	-7.82	20230727	6450	411.63	20230103	0.65	N	031980	500	107 억		173032	N	N	0	N	00	N
17	20230728	090407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	32100	-1400	5	-4.18	2581818100	78295	3.38	33500	33500	32050	43550	23450	33500	32958.13	0.80	0	-15995	41066	37282	32016	28232	22966	39175	30125	108	10050	500	22110	50	1	21562395	6922	16.98	2.36	12	0.36	1890.00	13597.00	35800	20230727	-10.34	6450	20230103	397.67	35800	-10.34	20230727	6450	397.67	20230103	35800	-10.34	20230727	6450	397.67	20230103	0.65	N	031980	500	107 억		173032	N	N	0	N	00	N
18	20230727	160405	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	33500	5950	2	21.60	74490196950	2302261	161.50	27550	35800	26750	35800	19300	27550	32353.06	0.90	87644	-7025	33083	30316	27683	24916	22283	31700	26300	108	8250	500	18180	50	1	21562395	7223	17.72	2.46	12	10.68	1890.00	13597.00	35800	20230727	-6.42	6450	20230103	419.38	35800	-6.42	20230727	6450	419.38	20230103	35800	-6.42	20230727	6450	419.38	20230103	0.50	N	031980	500	107 억		193654	N	N	0	N	00	N
19	20230727	150405	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32400	4850	2	17.60	71334870950	2206682	154.80	27550	35800	26750	35800	19300	27550	32326.88	0.90	87644	2010	33083	30316	27683	24916	22283	31700	26300	108	8250	500	18180	50	1	21562395	6986	17.14	2.38	12	10.23	1890.00	13597.00	35800	20230727	-9.50	6450	20230103	402.33	35800	-9.50	20230727	6450	402.33	20230103	35800	-9.50	20230727	6450	402.33	20230103	0.50	N	031980	500	107 억		193654	N	N	0	N	00	N
20	20230727	140402	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	32550	5000	2	18.15	65436326200	2023746	141.97	27550	35800	26750	35800	19300	27550	32334.40	0.90	87644	-16772	33083	30316	27683	24916	22283	31700	26300	108	8250	500	18180	50	1	21562395	7019	17.22	2.39	12	9.39	1890.00	13597.00	35800	20230727	-9.08	6450	20230103	404.65	35800	-9.08	20230727	6450	404.65	20230103	35800	-9.08	20230727	6450	404.65	20230103	0.50	N	031980	500	107 억		193654	N	N	0	N	00	N
21	20230727	130403	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31550	4000	2	14.52	52190833000	1610057	112.95	27550	35800	26750	35800	19300	27550	32415.70	0.90	87644	-62385	33083	30316	27683	24916	22283	31700	26300	108	8250	500	18180	50	1	21562395	6803	16.69	2.32	12	7.47	1890.00	13597.00	35800	20230727	-11.87	6450	20230103	389.15	35800	-11.87	20230727	6450	389.15	20230103	35800	-11.87	20230727	6450	389.15	20230103	0.50	N	031980	500	107 억		193654	N	N	0	N	00	N
22	20230727	120405	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	33750	6200	2	22.50	32648311250	1044377	73.26	27550	34450	26750	35800	19300	27550	31261.25	0.90	87644	-64286	33083	30316	27683	24916	22283	31700	26300	108	8250	500	18180	50	1	21562395	7277	17.86	2.48	12	4.84	1890.00	13597.00	34450	20230727	-2.03	6450	20230103	423.26	34450	-2.03	20230727	6450	423.26	20230103	34450	-2.03	20230727	6450	423.26	20230103	0.50	N	031980	500	107 억		193654	N	N	0	N	00	N
23	20230727	110404	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	31900	4350	2	15.79	21547774550	711754	49.93	27550	32150	26750	35800	19300	27550	30274.41	0.90	87644	-26183	33083	30316	27683	24916	22283	31700	26300	108	8250	500	18180	50	1	21562395	6878	16.88	2.35	12	3.30	1890.00	13597.00	32150	20230727	-0.78	6450	20230103	394.57	32150	-0.78	20230727	6450	394.57	20230103	32150	-0.78	20230727	6450	394.57	20230103	0.50	N	031980	500	107 억		193654	N	N	0	N	00	N
24	20230727	100404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	29700	2150	2	7.80	10054531550	344543	24.17	27550	30250	26750	35800	19300	27550	29182.51	0.90	87644	-28772	33083	30316	27683	24916	22283	31700	26300	108	8250	500	18180	50	1	21562395	6404	15.71	2.18	12	1.60	1890.00	13597.00	30450	20230726	-2.46	6450	20230103	360.47	30450	-2.46	20230726	6450	360.47	20230103	30450	-2.46	20230726	6450	360.47	20230103	0.50	N	031980	500	107 억		193654	N	N	0	N	00	N
25	20230727	090404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	27400	-150	5	-0.54	518253200	18976	1.33	27550	27550	26750	35800	19300	27550	27310.24	0.90	87644	-7238	33083	30316	27683	24916	22283	31700	26300	108	8250	500	18180	50	1	21562395	5908	14.50	2.02	12	0.09	1890.00	13597.00	30450	20230726	-10.02	6450	20230103	324.81	30450	-10.02	20230726	6450	324.81	20230103	30450	-10.02	20230726	6450	324.81	20230103	0.50	N	031980	500	107 억		193654	N	N	0	N	00	N
26	20230726	160402	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27550	1600	2	6.17	39179556750	1417578	209.44	26000	30450	25050	33700	18200	25950	27638.63	0.49	0	28299	28083	27016	25633	24566	23183	27550	25100	108	7750	500	17120	50	1	21562395	5940	14.58	2.03	12	6.57	1890.00	13597.00	30450	20230726	-9.52	6450	20230103	327.13	30450	-9.52	20230726	6450	327.13	20230103	30450	-9.52	20230726	6450	327.13	20230103	0.51	N	031980	500	107 억		106010	N	N	0	N	00	N
27	20230726	150404	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26750	800	2	3.08	37291569250	1346585	198.95	26000	30450	25050	33700	18200	25950	27693.68	0.49	0	22142	28083	27016	25633	24566	23183	27550	25100	108	7750	500	17120	50	1	21562395	5768	14.15	1.97	12	6.25	1890.00	13597.00	30450	20230726	-12.15	6450	20230103	314.73	30450	-12.15	20230726	6450	314.73	20230103	30450	-12.15	20230726	6450	314.73	20230103	0.51	N	031980	500	107 억		106010	N	N	0	N	00	N
28	20230726	140405	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26900	950	2	3.66	31668065250	1140447	168.49	26000	30450	25050	33700	18200	25950	27768.41	0.49	0	42707	28083	27016	25633	24566	23183	27550	25100	108	7750	500	17120	50	1	21562395	5800	14.23	1.98	12	5.29	1890.00	13597.00	30450	20230726	-11.66	6450	20230103	317.05	30450	-11.66	20230726	6450	317.05	20230103	30450	-11.66	20230726	6450	317.05	20230103	0.51	N	031980	500	107 억		106010	N	N	0	N	00	N
29	20230726	130401	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28600	2650	2	10.21	18885143750	683456	100.98	26000	29200	25100	33700	18200	25950	27632.29	0.49	0	13755	28083	27016	25633	24566	23183	27550	25100	108	7750	500	17120	50	1	21562395	6167	15.13	2.10	12	3.17	1890.00	13597.00	29200	20230726	-2.05	6450	20230103	343.41	29200	-2.05	20230726	6450	343.41	20230103	29200	-2.05	20230726	6450	343.41	20230103	0.51	N	031980	500	107 억		106010	N	N	0	N	00	N
30	20230726	120404	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	28100	2150	2	8.29	14115500500	516711	76.34	26000	28550	25100	33700	18200	25950	27318.47	0.49	0	5443	28083	27016	25633	24566	23183	27550	25100	108	7750	500	17120	50	1	21562395	6059	14.87	2.07	12	2.40	1890.00	13597.00	28550	20230726	-1.58	6450	20230103	335.66	28550	-1.58	20230726	6450	335.66	20230103	28550	-1.58	20230726	6450	335.66	20230103	0.51	N	031980	500	107 억		106010	N	N	0	N	00	N
31	20230726	110401	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27850	1900	2	7.32	12254291450	450001	66.48	26000	28550	25100	33700	18200	25950	27232.23	0.49	0	1170	28083	27016	25633	24566	23183	27550	25100	108	7750	500	17120	50	1	21562395	6005	14.74	2.05	12	2.09	1890.00	13597.00	28550	20230726	-2.45	6450	20230103	331.78	28550	-2.45	20230726	6450	331.78	20230103	28550	-2.45	20230726	6450	331.78	20230103	0.51	N	031980	500	107 억		106010	N	N	0	N	00	N
32	20230726	100405	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27200	1250	2	4.82	8514655650	313376	46.30	26000	28550	25100	33700	18200	25950	27171.46	0.49	0	-14053	28083	27016	25633	24566	23183	27550	25100	108	7750	500	17120	50	1	21562395	5865	14.39	2.00	12	1.45	1890.00	13597.00	28550	20230726	-4.73	6450	20230103	321.71	28550	-4.73	20230726	6450	321.71	20230103	28550	-4.73	20230726	6450	321.71	20230103	0.51	N	031980	500	107 억		106010	N	N	0	N	00	N
33	20230726	090359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-50	5	-0.19	475182300	18363	2.71	26000	26050	25500	33700	18200	25950	25876.42	0.49	0	-4676	28083	27016	25633	24566	23183	27550	25100	108	7750	500	17120	50	1	21562395	5585	13.70	1.90	12	0.09	1890.00	13597.00	28250	20230720	-8.32	6450	20230103	301.55	28250	-8.32	20230720	6450	301.55	20230103	28250	-8.32	20230720	6450	301.55	20230103	0.51	N	031980	500	107 억		106010	N	N	0	N	00	N
34	20230725	160400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25950	1300	2	5.27	17297196800	672726	115.78	24500	26700	24250	32000	17300	24650	25711.59	0.49	0	1432	26883	25766	24583	23466	22283	25175	22875	108	7350	500	16260	50	1	21562395	5595	13.73	1.91	12	3.12	1890.00	13597.00	28250	20230720	-8.14	6450	20230103	302.33	28250	-8.14	20230720	6450	302.33	20230103	28250	-8.14	20230720	6450	302.33	20230103	0.53	N	031980	500	107 억		105108	N	N	0	N	00	N
35	20230725	150357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25850	1200	2	4.87	16441203450	639617	110.08	24500	26700	24250	32000	17300	24650	25704.83	0.49	0	-3594	26883	25766	24583	23466	22283	25175	22875	108	7350	500	16260	50	1	21562395	5574	13.68	1.90	12	2.97	1890.00	13597.00	28250	20230720	-8.50	6450	20230103	300.78	28250	-8.50	20230720	6450	300.78	20230103	28250	-8.50	20230720	6450	300.78	20230103	0.53	N	031980	500	107 억		105108	N	N	0	N	00	N
36	20230725	140358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	1000	2	4.06	13638972150	532673	91.67	24500	26700	24250	32000	17300	24650	25604.85	0.49	0	-10204	26883	25766	24583	23466	22283	25175	22875	108	7350	500	16260	50	1	21562395	5531	13.57	1.89	12	2.47	1890.00	13597.00	28250	20230720	-9.20	6450	20230103	297.67	28250	-9.20	20230720	6450	297.67	20230103	28250	-9.20	20230720	6450	297.67	20230103	0.53	N	031980	500	107 억		105108	N	N	0	N	00	N
37	20230725	130401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25800	1150	2	4.67	10834563100	425275	73.19	24500	26250	24250	32000	17300	24650	25476.68	0.49	0	-18952	26883	25766	24583	23466	22283	25175	22875	108	7350	500	16260	50	1	21562395	5563	13.65	1.90	12	1.97	1890.00	13597.00	28250	20230720	-8.67	6450	20230103	300.00	28250	-8.67	20230720	6450	300.00	20230103	28250	-8.67	20230720	6450	300.00	20230103	0.53	N	031980	500	107 억		105108	N	N	0	N	00	N
38	20230725	120400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25600	950	2	3.85	9756716850	383469	65.99	24500	26250	24250	32000	17300	24650	25443.38	0.49	0	-19966	26883	25766	24583	23466	22283	25175	22875	108	7350	500	16260	50	1	21562395	5520	13.54	1.88	12	1.78	1890.00	13597.00	28250	20230720	-9.38	6450	20230103	296.90	28250	-9.38	20230720	6450	296.90	20230103	28250	-9.38	20230720	6450	296.90	20230103	0.53	N	031980	500	107 억		105108	N	N	0	N	00	N
39	20230725	110359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25000	350	2	1.42	7997249050	314515	54.13	24500	26250	24250	32000	17300	24650	25427.34	0.49	0	-12552	26883	25766	24583	23466	22283	25175	22875	108	7350	500	16260	50	1	21562395	5391	13.23	1.84	12	1.46	1890.00	13597.00	28250	20230720	-11.50	6450	20230103	287.60	28250	-11.50	20230720	6450	287.60	20230103	28250	-11.50	20230720	6450	287.60	20230103	0.53	N	031980	500	107 억		105108	N	N	0	N	00	N
40	20230725	100358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25100	450	2	1.83	6207382450	243436	41.90	24500	26250	24250	32000	17300	24650	25499.17	0.49	0	-15756	26883	25766	24583	23466	22283	25175	22875	108	7350	500	16260	50	1	21562395	5412	13.28	1.85	12	1.13	1890.00	13597.00	28250	20230720	-11.15	6450	20230103	289.15	28250	-11.15	20230720	6450	289.15	20230103	28250	-11.15	20230720	6450	289.15	20230103	0.53	N	031980	500	107 억		105108	N	N	0	N	00	N
41	20230725	090358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-200	5	-0.81	245144250	10042	1.73	24500	24500	24250	32000	17300	24650	24410.94	0.49	0	-764	26883	25766	24583	23466	22283	25175	22875	108	7350	500	16260	50	1	21562395	5272	12.94	1.80	12	0.05	1890.00	13597.00	28250	20230720	-13.45	6450	20230103	279.07	28250	-13.45	20230720	6450	279.07	20230103	28250	-13.45	20230720	6450	279.07	20230103	0.53	N	031980	500	107 억		105108	N	N	0	N	00	N
42	20230724	160358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	-600	5	-2.38	14117891600	578550	100.83	25200	25700	23400	32800	17700	25250	24401.87	0.61	0	-34233	26983	26116	25583	24716	24183	25850	24450	108	7550	500	16660	50	1	21562395	5315	13.04	1.81	12	2.68	1890.00	13597.00	28250	20230720	-12.74	6450	20230103	282.17	28250	-12.74	20230720	6450	282.17	20230103	28250	-12.74	20230720	6450	282.17	20230103	0.52	N	031980	500	107 억		132173	N	N	0	N	00	N
43	20230724	150357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	50	2	0.20	12723441400	522288	91.03	25200	25700	23400	32800	17700	25250	24360.95	0.61	0	-49214	26983	26116	25583	24716	24183	25850	24450	108	7550	500	16660	50	1	21562395	5455	13.39	1.86	12	2.42	1890.00	13597.00	28250	20230720	-10.44	6450	20230103	292.25	28250	-10.44	20230720	6450	292.25	20230103	28250	-10.44	20230720	6450	292.25	20230103	0.52	N	031980	500	107 억		132173	N	N	0	N	00	N
44	20230724	140356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-300	5	-1.19	10389867500	430273	74.99	25200	25200	23400	32800	17700	25250	24147.13	0.61	0	-35551	26983	26116	25583	24716	24183	25850	24450	108	7550	500	16660	50	1	21562395	5380	13.20	1.83	12	2.00	1890.00	13597.00	28250	20230720	-11.68	6450	20230103	286.82	28250	-11.68	20230720	6450	286.82	20230103	28250	-11.68	20230720	6450	286.82	20230103	0.52	N	031980	500	107 억		132173	N	N	0	N	00	N
45	20230724	130357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	-1050	5	-4.16	7501960250	313950	54.72	25200	25200	23400	32800	17700	25250	23895.36	0.61	0	-13979	26983	26116	25583	24716	24183	25850	24450	108	7550	500	16660	50	1	21562395	5218	12.80	1.78	12	1.46	1890.00	13597.00	28250	20230720	-14.34	6450	20230103	275.19	28250	-14.34	20230720	6450	275.19	20230103	28250	-14.34	20230720	6450	275.19	20230103	0.52	N	031980	500	107 억		132173	N	N	0	N	00	N
46	20230724	120356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	-1200	5	-4.75	6913640450	289534	50.46	25200	25200	23400	32800	17700	25250	23878.47	0.61	0	-14372	26983	26116	25583	24716	24183	25850	24450	108	7550	500	16660	50	1	21562395	5186	12.72	1.77	12	1.34	1890.00	13597.00	28250	20230720	-14.87	6450	20230103	272.87	28250	-14.87	20230720	6450	272.87	20230103	28250	-14.87	20230720	6450	272.87	20230103	0.52	N	031980	500	107 억		132173	N	N	0	N	00	N
47	20230724	110359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	-1700	5	-6.73	6050009150	253158	44.12	25200	25200	23400	32800	17700	25250	23898.11	0.61	0	-22363	26983	26116	25583	24716	24183	25850	24450	108	7550	500	16660	50	1	21562395	5078	12.46	1.73	12	1.17	1890.00	13597.00	28250	20230720	-16.64	6450	20230103	265.12	28250	-16.64	20230720	6450	265.12	20230103	28250	-16.64	20230720	6450	265.12	20230103	0.52	N	031980	500	107 억		132173	N	N	0	N	00	N
48	20230724	100354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	-1550	5	-6.14	4277173350	178213	31.06	25200	25200	23550	32800	17700	25250	24000.28	0.61	0	-14183	26983	26116	25583	24716	24183	25850	24450	108	7550	500	16660	50	1	21562395	5110	12.54	1.74	12	0.83	1890.00	13597.00	28250	20230720	-16.11	6450	20230103	267.44	28250	-16.11	20230720	6450	267.44	20230103	28250	-16.11	20230720	6450	267.44	20230103	0.52	N	031980	500	107 억		132173	N	N	0	N	00	N
49	20230724	090357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24200	-1050	5	-4.16	811242200	33141	5.78	25200	25200	23800	32800	17700	25250	24478.30	0.61	0	-1787	26983	26116	25583	24716	24183	25850	24450	108	7550	500	16660	50	1	21562395	5218	12.80	1.78	12	0.15	1890.00	13597.00	28250	20230720	-14.34	6450	20230103	275.19	28250	-14.34	20230720	6450	275.19	20230103	28250	-14.34	20230720	6450	275.19	20230103	0.52	N	031980	500	107 억		132173	N	N	0	N	00	N
50	20230721	160353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25250	-2100	5	-7.68	14698208300	571596	43.53	26250	26450	25050	35550	19150	27350	25712.87	1.13	0	-116951	31683	29516	26083	23916	20483	30600	25000	108	8200	500	18050	50	1	21562395	5445	13.36	1.86	12	2.65	1890.00	13597.00	28250	20230720	-10.62	6450	20230103	291.47	28250	-10.62	20230720	6450	291.47	20230103	28250	-10.62	20230720	6450	291.47	20230103	0.64	N	031980	500	107 억		242743	N	N	0	N	00	N
51	20230721	150357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-1850	5	-6.76	13999920900	544037	41.44	26250	26450	25050	35550	19150	27350	25731.66	1.13	0	-111686	31683	29516	26083	23916	20483	30600	25000	108	8200	500	18050	50	1	21562395	5498	13.49	1.88	12	2.52	1890.00	13597.00	28250	20230720	-9.73	6450	20230103	295.35	28250	-9.73	20230720	6450	295.35	20230103	28250	-9.73	20230720	6450	295.35	20230103	0.64	N	031980	500	107 억		242743	N	N	0	N	00	N
52	20230721	140355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25550	-1800	5	-6.58	12787055850	496698	37.83	26250	26450	25050	35550	19150	27350	25742.24	1.13	0	-96360	31683	29516	26083	23916	20483	30600	25000	108	8200	500	18050	50	1	21562395	5509	13.52	1.88	12	2.30	1890.00	13597.00	28250	20230720	-9.56	6450	20230103	296.12	28250	-9.56	20230720	6450	296.12	20230103	28250	-9.56	20230720	6450	296.12	20230103	0.64	N	031980	500	107 억		242743	N	N	0	N	00	N
53	20230721	130354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25700	-1650	5	-6.03	11005790800	426396	32.48	26250	26450	25300	35550	19150	27350	25809.09	1.13	0	-68879	31683	29516	26083	23916	20483	30600	25000	108	8200	500	18050	50	1	21562395	5542	13.60	1.89	12	1.98	1890.00	13597.00	28250	20230720	-9.03	6450	20230103	298.45	28250	-9.03	20230720	6450	298.45	20230103	28250	-9.03	20230720	6450	298.45	20230103	0.64	N	031980	500	107 억		242743	N	N	0	N	00	N
54	20230721	120359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25900	-1450	5	-5.30	10244575150	396831	30.22	26250	26450	25300	35550	19150	27350	25813.71	1.13	0	-58781	31683	29516	26083	23916	20483	30600	25000	108	8200	500	18050	50	1	21562395	5585	13.70	1.90	12	1.84	1890.00	13597.00	28250	20230720	-8.32	6450	20230103	301.55	28250	-8.32	20230720	6450	301.55	20230103	28250	-8.32	20230720	6450	301.55	20230103	0.64	N	031980	500	107 억		242743	N	N	0	N	00	N
55	20230721	110356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-1850	5	-6.76	9385431350	363537	27.69	26250	26450	25300	35550	19150	27350	25814.53	1.13	0	-54437	31683	29516	26083	23916	20483	30600	25000	108	8200	500	18050	50	1	21562395	5498	13.49	1.88	12	1.69	1890.00	13597.00	28250	20230720	-9.73	6450	20230103	295.35	28250	-9.73	20230720	6450	295.35	20230103	28250	-9.73	20230720	6450	295.35	20230103	0.64	N	031980	500	107 억		242743	N	N	0	N	00	N
56	20230721	100357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	26450	-900	5	-3.29	6835182900	264576	20.15	26250	26450	25300	35550	19150	27350	25831.13	1.13	0	-35901	31683	29516	26083	23916	20483	30600	25000	108	8200	500	18050	50	1	21562395	5703	13.99	1.95	12	1.23	1890.00	13597.00	28250	20230720	-6.37	6450	20230103	310.08	28250	-6.37	20230720	6450	310.08	20230103	28250	-6.37	20230720	6450	310.08	20230103	0.64	N	031980	500	107 억		242743	N	N	0	N	00	N
57	20230721	090357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	-1850	5	-6.76	2363923800	91619	6.98	26250	26300	25300	35550	19150	27350	25791.76	1.13	0	139	31683	29516	26083	23916	20483	30600	25000	108	8200	500	18050	50	1	21562395	5498	13.49	1.88	12	0.42	1890.00	13597.00	28250	20230720	-9.73	6450	20230103	295.35	28250	-9.73	20230720	6450	295.35	20230103	28250	-9.73	20230720	6450	295.35	20230103	0.64	N	031980	500	107 억		242743	N	N	0	N	00	N
58	20230720	160355	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	27350	4000	2	17.13	33200246900	1299669	138.95	23350	28250	22650	30350	16350	23350	25543.71	0.92	0	2645	26116	24732	22966	21582	19816	23850	20700	108	7000	500	15410	50	1	21562395	5897	14.47	2.01	12	6.03	1890.00	13597.00	28250	20230720	-3.19	6450	20230103	324.03	28250	-3.19	20230720	6450	324.03	20230103	28250	-3.19	20230720	6450	324.03	20230103	0.67	N	031980	500	107 억		199094	N	N	0	N	00	N
59	20230720	150353	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	26850	3500	2	14.99	28030613800	1112164	118.91	23350	27400	22650	30350	16350	23350	25203.67	0.92	0	-1189	26116	24732	22966	21582	19816	23850	20700	108	7000	500	15410	50	1	21562395	5790	14.21	1.97	12	5.16	1890.00	13597.00	27400	20230720	-2.01	6450	20230103	316.28	27400	-2.01	20230720	6450	316.28	20230103	27400	-2.01	20230720	6450	316.28	20230103	0.67	N	031980	500	107 억		199094	N	N	0	N	00	N
60	20230720	140353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	2300	2	9.85	13864084850	578199	61.82	23350	25650	22650	30350	16350	23350	23978.05	0.92	0	15802	26116	24732	22966	21582	19816	23850	20700	108	7000	500	15410	50	1	21562395	5531	13.57	1.89	12	2.68	1890.00	13597.00	26100	20230714	-1.72	6450	20230103	297.67	26100	-1.72	20230714	6450	297.67	20230103	26100	-1.72	20230714	6450	297.67	20230103	0.67	N	031980	500	107 억		199094	Y	N	0	N	00	N
61	20230720	130352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	250	2	1.07	7441341450	317932	33.99	23350	24300	22650	30350	16350	23350	23405.45	0.92	0	-39205	26116	24732	22966	21582	19816	23850	20700	108	7000	500	15410	50	1	21562395	5089	12.49	1.74	12	1.47	1890.00	13597.00	26100	20230714	-9.58	6450	20230103	265.89	26100	-9.58	20230714	6450	265.89	20230103	26100	-9.58	20230714	6450	265.89	20230103	0.67	N	031980	500	107 억		199094	N	N	0	N	00	N
62	20230720	120357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23650	300	2	1.28	6553077850	279807	29.92	23350	24300	22650	30350	16350	23350	23419.99	0.92	0	-26722	26116	24732	22966	21582	19816	23850	20700	108	7000	500	15410	50	1	21562395	5100	12.51	1.74	12	1.30	1890.00	13597.00	26100	20230714	-9.39	6450	20230103	266.67	26100	-9.39	20230714	6450	266.67	20230103	26100	-9.39	20230714	6450	266.67	20230103	0.67	N	031980	500	107 억		199094	N	N	0	N	00	N
63	20230720	110355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23150	-200	5	-0.86	5315961200	226903	24.26	23350	24300	22650	30350	16350	23350	23428.34	0.92	0	-21723	26116	24732	22966	21582	19816	23850	20700	108	7000	500	15410	50	1	21562395	4992	12.25	1.70	12	1.05	1890.00	13597.00	26100	20230714	-11.30	6450	20230103	258.91	26100	-11.30	20230714	6450	258.91	20230103	26100	-11.30	20230714	6450	258.91	20230103	0.67	N	031980	500	107 억		199094	N	N	0	N	00	N
64	20230720	100352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-250	5	-1.07	3770269250	159554	17.06	23350	24300	22700	30350	16350	23350	23630.05	0.92	0	-9990	26116	24732	22966	21582	19816	23850	20700	108	7000	500	15410	50	1	21562395	4981	12.22	1.70	12	0.74	1890.00	13597.00	26100	20230714	-11.49	6450	20230103	258.14	26100	-11.49	20230714	6450	258.14	20230103	26100	-11.49	20230714	6450	258.14	20230103	0.67	N	031980	500	107 억		199094	N	N	0	N	00	N
65	20230720	090351	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23600	250	2	1.07	405360000	17361	1.86	23350	23600	23200	30350	16350	23350	23348.89	0.92	0	-7703	26116	24732	22966	21582	19816	23850	20700	108	7000	500	15410	50	1	21562395	5089	12.49	1.74	12	0.08	1890.00	13597.00	26100	20230714	-9.58	6450	20230103	265.89	26100	-9.58	20230714	6450	265.89	20230103	26100	-9.58	20230714	6450	265.89	20230103	0.67	N	031980	500	107 억		199094	N	N	0	N	00	N
66	20230719	160400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23350	600	2	2.64	21001042150	930937	154.00	23550	24350	21200	29550	15950	22750	22557.62	0.67	0	-7689	26816	24782	23466	21432	20116	24125	20775	108	6800	500	15010	50	1	21562395	5035	12.35	1.72	12	4.32	1890.00	13597.00	26100	20230714	-10.54	6450	20230103	262.02	26100	-10.54	20230714	6450	262.02	20230103	26100	-10.54	20230714	6450	262.02	20230103	0.69	N	031980	500	107 억		144891	N	N	0	N	00	N
67	20230719	150357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23400	650	2	2.86	20141039200	893809	147.86	23550	24350	21200	29550	15950	22750	22533.94	0.67	0	-10846	26816	24782	23466	21432	20116	24125	20775	108	6800	500	15010	50	1	21562395	5046	12.38	1.72	12	4.15	1890.00	13597.00	26100	20230714	-10.34	6450	20230103	262.79	26100	-10.34	20230714	6450	262.79	20230103	26100	-10.34	20230714	6450	262.79	20230103	0.69	N	031980	500	107 억		144891	N	N	0	N	00	N
68	20230719	140359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	450	2	1.98	15436748550	695086	114.99	23550	23950	21200	29550	15950	22750	22208.40	0.67	0	-9034	26816	24782	23466	21432	20116	24125	20775	108	6800	500	15010	50	1	21562395	5002	12.28	1.71	12	3.22	1890.00	13597.00	26100	20230714	-11.11	6450	20230103	259.69	26100	-11.11	20230714	6450	259.69	20230103	26100	-11.11	20230714	6450	259.69	20230103	0.69	N	031980	500	107 억		144891	N	N	0	N	00	N
69	20230719	130354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	-1000	5	-4.40	11591119300	524873	86.83	23550	23950	21200	29550	15950	22750	22083.66	0.67	0	-579	26816	24782	23466	21432	20116	24125	20775	108	6800	500	15010	50	1	21562395	4690	11.51	1.60	12	2.43	1890.00	13597.00	26100	20230714	-16.67	6450	20230103	237.21	26100	-16.67	20230714	6450	237.21	20230103	26100	-16.67	20230714	6450	237.21	20230103	0.69	N	031980	500	107 억		144891	N	N	0	N	00	N
70	20230719	120357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21850	-900	5	-3.96	10475503500	473549	78.34	23550	23950	21200	29550	15950	22750	22121.27	0.67	0	15079	26816	24782	23466	21432	20116	24125	20775	108	6800	500	15010	50	1	21562395	4711	11.56	1.61	12	2.20	1890.00	13597.00	26100	20230714	-16.28	6450	20230103	238.76	26100	-16.28	20230714	6450	238.76	20230103	26100	-16.28	20230714	6450	238.76	20230103	0.69	N	031980	500	107 억		144891	N	N	0	N	00	N
71	20230719	110358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	-1150	5	-5.05	8007166350	358809	59.36	23550	23950	21350	29550	15950	22750	22315.96	0.67	0	-3325	26816	24782	23466	21432	20116	24125	20775	108	6800	500	15010	50	1	21562395	4657	11.43	1.59	12	1.66	1890.00	13597.00	26100	20230714	-17.24	6450	20230103	234.88	26100	-17.24	20230714	6450	234.88	20230103	26100	-17.24	20230714	6450	234.88	20230103	0.69	N	031980	500	107 억		144891	N	N	0	N	00	N
72	20230719	100356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-750	5	-3.30	5550350000	247602	40.96	23550	23950	21350	29550	15950	22750	22416.42	0.67	0	-17535	26816	24782	23466	21432	20116	24125	20775	108	6800	500	15010	50	1	21562395	4744	11.64	1.62	12	1.15	1890.00	13597.00	26100	20230714	-15.71	6450	20230103	241.09	26100	-15.71	20230714	6450	241.09	20230103	26100	-15.71	20230714	6450	241.09	20230103	0.69	N	031980	500	107 억		144891	N	N	0	N	00	N
73	20230719	090356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	450	2	1.98	1023687600	43556	7.21	23550	23950	23050	29550	15950	22750	23502.79	0.67	0	-20917	26816	24782	23466	21432	20116	24125	20775	108	6800	500	15010	50	1	21562395	5002	12.28	1.71	12	0.20	1890.00	13597.00	26100	20230714	-11.11	6450	20230103	259.69	26100	-11.11	20230714	6450	259.69	20230103	26100	-11.11	20230714	6450	259.69	20230103	0.69	N	031980	500	107 억		144891	N	N	0	N	00	N
74	20230718	160355	54	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	-1500	5	-6.19	13944126150	598713	111.82	25250	25500	22150	31500	17000	24250	23291.34	0.88	0	-52799	26316	25282	23666	22632	21016	25800	23150	108	7250	500	16000	50	1	21562395	4905	12.04	1.67	12	2.78	1890.00	13597.00	26100	20230714	-12.84	6450	20230103	252.71	26100	-12.84	20230714	6450	252.71	20230103	26100	-12.84	20230714	6450	252.71	20230103	0.76	N	031980	500	107 억		190404	N	N	0	N	01	N
75	20230718	150355	54	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	-1750	5	-7.22	12637398300	541462	101.13	25250	25500	22150	31500	17000	24250	23339.40	0.88	0	-37239	26316	25282	23666	22632	21016	25800	23150	108	7250	500	16000	50	1	21562395	4852	11.90	1.65	12	2.51	1890.00	13597.00	26100	20230714	-13.79	6450	20230103	248.84	26100	-13.79	20230714	6450	248.84	20230103	26100	-13.79	20230714	6450	248.84	20230103	0.76	N	031980	500	107 억		190404	N	N	0	N	01	N
76	20230718	140353	54	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-1150	5	-4.74	8490700000	357027	66.68	25250	25500	22800	31500	17000	24250	23781.67	0.88	0	-58359	26316	25282	23666	22632	21016	25800	23150	108	7250	500	16000	50	1	21562395	4981	12.22	1.70	12	1.66	1890.00	13597.00	26100	20230714	-11.49	6450	20230103	258.14	26100	-11.49	20230714	6450	258.14	20230103	26100	-11.49	20230714	6450	258.14	20230103	0.76	N	031980	500	107 억		190404	N	N	0	N	01	N
77	20230718	130354	54	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-1200	5	-4.95	7862642100	329833	61.60	25250	25500	22800	31500	17000	24250	23838.25	0.88	0	-52687	26316	25282	23666	22632	21016	25800	23150	108	7250	500	16000	50	1	21562395	4970	12.20	1.70	12	1.53	1890.00	13597.00	26100	20230714	-11.69	6450	20230103	257.36	26100	-11.69	20230714	6450	257.36	20230103	26100	-11.69	20230714	6450	257.36	20230103	0.76	N	031980	500	107 억		190404	N	N	0	N	01	N
78	20230718	120355	54	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	-1200	5	-4.95	6540349550	272361	50.87	25250	25500	23050	31500	17000	24250	24013.53	0.88	0	-54695	26316	25282	23666	22632	21016	25800	23150	108	7250	500	16000	50	1	21562395	4970	12.20	1.70	12	1.26	1890.00	13597.00	26100	20230714	-11.69	6450	20230103	257.36	26100	-11.69	20230714	6450	257.36	20230103	26100	-11.69	20230714	6450	257.36	20230103	0.76	N	031980	500	107 억		190404	N	N	0	N	01	N
79	20230718	110356	54	100.00	KOSDAQ		반도체	N	N	N	N		N	23550	-700	5	-2.89	5195034500	214685	40.10	25250	25500	23500	31500	17000	24250	24198.40	0.88	0	-48594	26316	25282	23666	22632	21016	25800	23150	108	7250	500	16000	50	1	21562395	5078	12.46	1.73	12	1.00	1890.00	13597.00	26100	20230714	-9.77	6450	20230103	265.12	26100	-9.77	20230714	6450	265.12	20230103	26100	-9.77	20230714	6450	265.12	20230103	0.76	N	031980	500	107 억		190404	N	N	0	N	01	N
80	20230718	100353	54	100.00	KOSDAQ		반도체	N	N	N	N		N	23850	-400	5	-1.65	3808768450	156817	29.29	25250	25500	23500	31500	17000	24250	24287.98	0.88	0	-34318	26316	25282	23666	22632	21016	25800	23150	108	7250	500	16000	50	1	21562395	5143	12.62	1.75	12	0.73	1890.00	13597.00	26100	20230714	-8.62	6450	20230103	269.77	26100	-8.62	20230714	6450	269.77	20230103	26100	-8.62	20230714	6450	269.77	20230103	0.76	N	031980	500	107 억		190404	N	N	0	N	01	N
81	20230718	090353	54	100.00	KOSDAQ		반도체	N	N	N	N		N	24650	400	2	1.65	1057976100	42194	7.88	25250	25500	24600	31500	17000	24250	25074.09	0.88	0	-14186	26316	25282	23666	22632	21016	25800	23150	108	7250	500	16000	50	1	21562395	5315	13.04	1.81	12	0.20	1890.00	13597.00	26100	20230714	-5.56	6450	20230103	282.17	26100	-5.56	20230714	6450	282.17	20230103	26100	-5.56	20230714	6450	282.17	20230103	0.76	N	031980	500	107 억		190404	N	N	0	N	01	N
82	20230717	160354	53	100.00	KOSDAQ		반도체	N	N	N	N		N	24250	1750	2	7.78	12488448350	523282	53.11	22450	24700	22050	29250	15750	22500	23866.27	0.90	0	-15409	28133	25316	23283	20466	18433	24300	19450	108	6750	500	0	50	1	21562395	5229	12.83	1.78	12	2.43	1890.00	13597.00	26100	20230714	-7.09	6450	20230103	275.97	26100	-7.09	20230714	6450	275.97	20230103	26100	-7.09	20230714	6450	275.97	20230103	0.81	N	031980	500	107 억		193823	N	N	0	N	02	N
83	20230717	150352	53	100.00	KOSDAQ		반도체	N	N	N	N		N	24350	1850	2	8.22	11838857650	496565	50.40	22450	24700	22050	29250	15750	22500	23842.19	0.90	0	-14251	28133	25316	23283	20466	18433	24300	19450	108	6750	500	0	50	1	21562395	5250	12.88	1.79	12	2.30	1890.00	13597.00	26100	20230714	-6.70	6450	20230103	277.52	26100	-6.70	20230714	6450	277.52	20230103	26100	-6.70	20230714	6450	277.52	20230103	0.81	N	031980	500	107 억		193823	N	N	0	N	02	N
84	20230717	140354	53	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	1800	2	8.00	9468617500	399625	40.56	22450	24500	22050	29250	15750	22500	23694.51	0.90	0	-10276	28133	25316	23283	20466	18433	24300	19450	108	6750	500	0	50	1	21562395	5240	12.86	1.79	12	1.85	1890.00	13597.00	26100	20230714	-6.90	6450	20230103	276.74	26100	-6.90	20230714	6450	276.74	20230103	26100	-6.90	20230714	6450	276.74	20230103	0.81	N	031980	500	107 억		193823	N	N	0	N	02	N
85	20230717	130350	53	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	1550	2	6.89	7671395650	324965	32.98	22450	24500	22050	29250	15750	22500	23607.70	0.90	0	-8831	28133	25316	23283	20466	18433	24300	19450	108	6750	500	0	50	1	21562395	5186	12.72	1.77	12	1.51	1890.00	13597.00	26100	20230714	-7.85	6450	20230103	272.87	26100	-7.85	20230714	6450	272.87	20230103	26100	-7.85	20230714	6450	272.87	20230103	0.81	N	031980	500	107 억		193823	N	N	0	N	02	N
86	20230717	120355	53	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	1550	2	6.89	7209567400	305625	31.02	22450	24500	22050	29250	15750	22500	23590.49	0.90	0	-1597	28133	25316	23283	20466	18433	24300	19450	108	6750	500	0	50	1	21562395	5186	12.72	1.77	12	1.42	1890.00	13597.00	26100	20230714	-7.85	6450	20230103	272.87	26100	-7.85	20230714	6450	272.87	20230103	26100	-7.85	20230714	6450	272.87	20230103	0.81	N	031980	500	107 억		193823	N	N	0	N	02	N
87	20230717	110351	53	100.00	KOSDAQ		반도체	N	N	N	N		N	23700	1200	2	5.33	5271823450	225552	22.89	22450	24250	22050	29250	15750	22500	23373.97	0.90	0	-6009	28133	25316	23283	20466	18433	24300	19450	108	6750	500	0	50	1	21562395	5110	12.54	1.74	12	1.05	1890.00	13597.00	26100	20230714	-9.20	6450	20230103	267.44	26100	-9.20	20230714	6450	267.44	20230103	26100	-9.20	20230714	6450	267.44	20230103	0.81	N	031980	500	107 억		193823	N	N	0	N	02	N
88	20230717	100352	53	100.00	KOSDAQ		반도체	N	N	N	N		N	23050	550	2	2.44	3745884350	160955	16.34	22450	24250	22050	29250	15750	22500	23274.08	0.90	0	-10411	28133	25316	23283	20466	18433	24300	19450	108	6750	500	0	50	1	21562395	4970	12.20	1.70	12	0.75	1890.00	13597.00	26100	20230714	-11.69	6450	20230103	257.36	26100	-11.69	20230714	6450	257.36	20230103	26100	-11.69	20230714	6450	257.36	20230103	0.81	N	031980	500	107 억		193823	N	N	0	N	02	N
89	20230717	090351	53	100.00	KOSDAQ		반도체	N	N	N	N		N	22250	-250	5	-1.11	431379700	19376	1.97	22450	22450	22050	29250	15750	22500	22260.48	0.90	0	4020	28133	25316	23283	20466	18433	24300	19450	108	6750	500	0	50	1	21562395	4798	11.77	1.64	12	0.09	1890.00	13597.00	26100	20230714	-14.75	6450	20230103	244.96	26100	-14.75	20230714	6450	244.96	20230103	26100	-14.75	20230714	6450	244.96	20230103	0.81	N	031980	500	107 억		193823	N	N	0	N	02	N
90	20230714	160351	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22500	-400	5	-1.75	23034102450	982841	146.97	23750	26100	21250	29750	16050	22900	23437.59	0.88	0	-55848	24700	23800	22600	21700	20500	24250	22150	108	6850	500	0	50	1	21562395	4852	11.90	1.65	12	4.56	1890.00	13597.00	26100	20230714	-13.79	6450	20230103	248.84	26100	-13.79	20230714	6450	248.84	20230103	26100	-13.79	20230714	6450	248.84	20230103	0.82	N	031980	500	107 억		188844	N	N	0	N	02	N
91	20230714	150352	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22000	-900	5	-3.93	21626692150	919575	137.51	23750	26100	21250	29750	16050	22900	23518.14	0.88	0	-52971	24700	23800	22600	21700	20500	24250	22150	108	6850	500	0	50	1	21562395	4744	11.64	1.62	12	4.26	1890.00	13597.00	26100	20230714	-15.71	6450	20230103	241.09	26100	-15.71	20230714	6450	241.09	20230103	26100	-15.71	20230714	6450	241.09	20230103	0.82	N	031980	500	107 억		188844	N	N	0	N	02	N
92	20230714	140353	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22350	-550	5	-2.40	17040072250	708170	105.90	23750	26100	21800	29750	16050	22900	24062.12	0.88	0	-55821	24700	23800	22600	21700	20500	24250	22150	108	6850	500	0	50	1	21562395	4819	11.83	1.64	12	3.28	1890.00	13597.00	26100	20230714	-14.37	6450	20230103	246.51	26100	-14.37	20230714	6450	246.51	20230103	26100	-14.37	20230714	6450	246.51	20230103	0.82	N	031980	500	107 억		188844	N	N	0	N	02	N
93	20230714	130349	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	23850	950	2	4.15	13755312800	564732	84.45	23750	26100	23350	29750	16050	22900	24357.24	0.88	0	-45382	24700	23800	22600	21700	20500	24250	22150	108	6850	500	0	50	1	21562395	5143	12.62	1.75	12	2.62	1890.00	13597.00	26100	20230714	-8.62	6450	20230103	269.77	26100	-8.62	20230714	6450	269.77	20230103	26100	-8.62	20230714	6450	269.77	20230103	0.82	N	031980	500	107 억		188844	N	N	0	N	02	N
94	20230714	120350	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24050	1150	2	5.02	12847513300	526821	78.78	23750	26100	23350	29750	16050	22900	24386.87	0.88	0	-44505	24700	23800	22600	21700	20500	24250	22150	108	6850	500	0	50	1	21562395	5186	12.72	1.77	12	2.44	1890.00	13597.00	26100	20230714	-7.85	6450	20230103	272.87	26100	-7.85	20230714	6450	272.87	20230103	26100	-7.85	20230714	6450	272.87	20230103	0.82	N	031980	500	107 억		188844	N	N	0	N	02	N
95	20230714	110351	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	23950	1050	2	4.59	11038295700	452585	67.68	23750	26100	23350	29750	16050	22900	24389.44	0.88	0	-42600	24700	23800	22600	21700	20500	24250	22150	108	6850	500	0	50	1	21562395	5164	12.67	1.76	12	2.10	1890.00	13597.00	26100	20230714	-8.24	6450	20230103	271.32	26100	-8.24	20230714	6450	271.32	20230103	26100	-8.24	20230714	6450	271.32	20230103	0.82	N	031980	500	107 억		188844	N	N	0	N	02	N
96	20230714	100353	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24100	1200	2	5.24	8087417000	329855	49.33	23750	26100	23350	29750	16050	22900	24518.10	0.88	0	-15319	24700	23800	22600	21700	20500	24250	22150	108	6850	500	0	50	1	21562395	5197	12.75	1.77	12	1.53	1890.00	13597.00	26100	20230714	-7.66	6450	20230103	273.64	26100	-7.66	20230714	6450	273.64	20230103	26100	-7.66	20230714	6450	273.64	20230103	0.82	N	031980	500	107 억		188844	N	N	0	N	02	N
97	20230714	090352	53	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25200	2300	2	10.04	1347871950	55487	8.30	23750	25300	23500	29750	16050	22900	24291.67	0.88	0	-6972	24700	23800	22600	21700	20500	24250	22150	108	6850	500	0	50	1	21562395	5434	13.33	1.85	12	0.26	1890.00	13597.00	25300	20230714	-0.40	6450	20230103	290.70	25300	-0.40	20230714	6450	290.70	20230103	25300	-0.40	20230714	6450	290.70	20230103	0.82	N	031980	500	107 억		188844	N	N	0	N	02	N
98	20230713	160350	53	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	1150	2	5.29	14878783950	662445	169.79	22500	23500	21400	28250	15250	21750	22460.25	1.41	0	-118844	23650	22700	21550	20600	19450	23175	21075	108	6500	500	0	50	1	21562395	4938	12.12	1.68	12	3.07	1890.00	13597.00	24600	20230703	-6.91	6450	20230103	255.04	24600	-6.91	20230703	6450	255.04	20230103	24600	-6.91	20230703	6450	255.04	20230103	0.84	N	031980	500	107 억		303291	N	N	0	N	02	N
99	20230713	150347	53	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	550	2	2.53	13761480550	613784	157.32	22500	23500	21400	28250	15250	21750	22420.72	1.41	0	-105703	23650	22700	21550	20600	19450	23175	21075	108	6500	500	0	50	1	21562395	4808	11.80	1.64	12	2.85	1890.00	13597.00	24600	20230703	-9.35	6450	20230103	245.74	24600	-9.35	20230703	6450	245.74	20230103	24600	-9.35	20230703	6450	245.74	20230103	0.84	N	031980	500	107 억		303291	N	N	0	N	02	N
100	20230713	140346	53	100.00	KOSDAQ		반도체	N	N	N	N		N	22800	1050	2	4.83	12090619450	540074	138.42	22500	23500	21400	28250	15250	21750	22386.97	1.41	0	-96278	23650	22700	21550	20600	19450	23175	21075	108	6500	500	0	50	1	21562395	4916	12.06	1.68	12	2.50	1890.00	13597.00	24600	20230703	-7.32	6450	20230103	253.49	24600	-7.32	20230703	6450	253.49	20230103	24600	-7.32	20230703	6450	253.49	20230103	0.84	N	031980	500	107 억		303291	N	N	0	N	02	N
101	20230713	130349	53	100.00	KOSDAQ		반도체	N	N	N	N		N	22750	1000	2	4.60	11003446750	492578	126.25	22500	23500	21400	28250	15250	21750	22338.49	1.41	0	-86519	23650	22700	21550	20600	19450	23175	21075	108	6500	500	0	50	1	21562395	4905	12.04	1.67	12	2.28	1890.00	13597.00	24600	20230703	-7.52	6450	20230103	252.71	24600	-7.52	20230703	6450	252.71	20230103	24600	-7.52	20230703	6450	252.71	20230103	0.84	N	031980	500	107 억		303291	N	N	0	N	02	N
102	20230713	120345	53	100.00	KOSDAQ		반도체	N	N	N	N		N	23200	1450	2	6.67	9207206200	414692	106.29	22500	23250	21400	28250	15250	21750	22202.52	1.41	0	-78322	23650	22700	21550	20600	19450	23175	21075	108	6500	500	0	50	1	21562395	5002	12.28	1.71	12	1.92	1890.00	13597.00	24600	20230703	-5.69	6450	20230103	259.69	24600	-5.69	20230703	6450	259.69	20230103	24600	-5.69	20230703	6450	259.69	20230103	0.84	N	031980	500	107 억		303291	N	N	0	N	02	N
103	20230713	110349	53	100.00	KOSDAQ		반도체	N	N	N	N		N	22500	750	2	3.45	6480818350	295731	75.80	22500	22600	21400	28250	15250	21750	21914.57	1.41	0	-52515	23650	22700	21550	20600	19450	23175	21075	108	6500	500	0	50	1	21562395	4852	11.90	1.65	12	1.37	1890.00	13597.00	24600	20230703	-8.54	6450	20230103	248.84	24600	-8.54	20230703	6450	248.84	20230103	24600	-8.54	20230703	6450	248.84	20230103	0.84	N	031980	500	107 억		303291	N	N	0	N	02	N
104	20230713	100348	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	0	3	0.00	4210120400	192204	49.26	22500	22600	21400	28250	15250	21750	21904.44	1.41	0	-45607	23650	22700	21550	20600	19450	23175	21075	108	6500	500	0	50	1	21562395	4690	11.51	1.60	12	0.89	1890.00	13597.00	24600	20230703	-11.59	6450	20230103	237.21	24600	-11.59	20230703	6450	237.21	20230103	24600	-11.59	20230703	6450	237.21	20230103	0.84	N	031980	500	107 억		303291	N	N	0	N	02	N
105	20230713	090318	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	-150	5	-0.69	569110750	25669	6.58	22500	22500	21600	28250	15250	21750	22171.13	1.41	0	-9550	23650	22700	21550	20600	19450	23175	21075	108	6500	500	0	50	1	21562395	4657	11.43	1.59	12	0.12	1890.00	13597.00	24600	20230703	-12.20	6450	20230103	234.88	24600	-12.20	20230703	6450	234.88	20230103	24600	-12.20	20230703	6450	234.88	20230103	0.84	N	031980	500	107 억		303291	N	N	0	N	02	N
106	20230712	160345	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21750	250	2	1.16	8258110950	387491	59.60	21500	22500	20400	27950	15050	21500	21310.84	1.47	0	-12613	23466	22482	20816	19832	18166	22975	20325	108	6450	500	0	50	1	21562395	4690	11.51	1.60	12	1.80	1890.00	13597.00	24600	20230703	-11.59	6450	20230103	237.21	24600	-11.59	20230703	6450	237.21	20230103	24600	-11.59	20230703	6450	237.21	20230103	0.86	N	031980	500	107 억		316230	N	N	0	N	02	N
107	20230712	150345	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21200	-300	5	-1.40	7526709800	353571	54.38	21500	22500	20400	27950	15050	21500	21287.69	1.47	0	-3381	23466	22482	20816	19832	18166	22975	20325	108	6450	500	0	50	1	21562395	4571	11.22	1.56	12	1.64	1890.00	13597.00	24600	20230703	-13.82	6450	20230103	228.68	24600	-13.82	20230703	6450	228.68	20230103	24600	-13.82	20230703	6450	228.68	20230103	0.86	N	031980	500	107 억		316230	N	N	0	N	02	N
108	20230712	140343	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21600	100	2	0.47	6576073600	309175	47.56	21500	22500	20400	27950	15050	21500	21269.75	1.47	0	-7303	23466	22482	20816	19832	18166	22975	20325	108	6450	500	0	50	1	21562395	4657	11.43	1.59	12	1.43	1890.00	13597.00	24600	20230703	-12.20	6450	20230103	234.88	24600	-12.20	20230703	6450	234.88	20230103	24600	-12.20	20230703	6450	234.88	20230103	0.86	N	031980	500	107 억		316230	N	N	0	N	02	N
109	20230712	130344	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	-400	5	-1.86	5961914900	280558	43.15	21500	22500	20400	27950	15050	21500	21250.20	1.47	0	-1258	23466	22482	20816	19832	18166	22975	20325	108	6450	500	0	50	1	21562395	4550	11.16	1.55	12	1.30	1890.00	13597.00	24600	20230703	-14.23	6450	20230103	227.13	24600	-14.23	20230703	6450	227.13	20230103	24600	-14.23	20230703	6450	227.13	20230103	0.86	N	031980	500	107 억		316230	N	N	0	N	02	N
110	20230712	120346	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21000	-500	5	-2.33	4238463900	197383	30.36	21500	22500	20800	27950	15050	21500	21473.30	1.47	0	-13030	23466	22482	20816	19832	18166	22975	20325	108	6450	500	0	50	1	21562395	4528	11.11	1.54	12	0.92	1890.00	13597.00	24600	20230703	-14.63	6450	20230103	225.58	24600	-14.63	20230703	6450	225.58	20230103	24600	-14.63	20230703	6450	225.58	20230103	0.86	N	031980	500	107 억		316230	N	N	0	N	02	N
111	20230712	110344	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	0	3	0.00	3618267500	168116	25.86	21500	22500	20800	27950	15050	21500	21522.45	1.47	0	-6590	23466	22482	20816	19832	18166	22975	20325	108	6450	500	0	50	1	21562395	4636	11.38	1.58	12	0.78	1890.00	13597.00	24600	20230703	-12.60	6450	20230103	233.33	24600	-12.60	20230703	6450	233.33	20230103	24600	-12.60	20230703	6450	233.33	20230103	0.86	N	031980	500	107 억		316230	N	N	0	N	02	N
112	20230712	100347	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-350	5	-1.63	2696611950	124998	19.23	21500	22500	20800	27950	15050	21500	21573.24	1.47	0	-7853	23466	22482	20816	19832	18166	22975	20325	108	6450	500	0	50	1	21562395	4560	11.19	1.56	12	0.58	1890.00	13597.00	24600	20230703	-14.02	6450	20230103	227.91	24600	-14.02	20230703	6450	227.91	20230103	24600	-14.02	20230703	6450	227.91	20230103	0.86	N	031980	500	107 억		316230	N	N	0	N	02	N
113	20230712	090345	53	100.00	KOSDAQ		반도체	N	N	N	N		N	22400	900	2	4.19	511787750	23372	3.59	21500	22400	21300	27950	15050	21500	21897.47	1.47	0	-8003	23466	22482	20816	19832	18166	22975	20325	108	6450	500	0	50	1	21562395	4830	11.85	1.65	12	0.11	1890.00	13597.00	24600	20230703	-8.94	6450	20230103	247.29	24600	-8.94	20230703	6450	247.29	20230103	24600	-8.94	20230703	6450	247.29	20230103	0.86	N	031980	500	107 억		316230	N	N	0	N	02	N
114	20230711	160340	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21500	2600	2	13.76	13421523440	647294	172.03	19150	21800	19150	24550	13230	18900	20734.44	1.60	0	-30546	20953	19926	19273	18246	17593	19600	17920	108	5660	500	0	50	1	21562395	4636	11.38	1.58	12	3.00	1890.00	13597.00	24600	20230703	-12.60	6450	20230103	233.33	24600	-12.60	20230703	6450	233.33	20230103	24600	-12.60	20230703	6450	233.33	20230103	0.91	N	031980	500	107 억		345517	N	N	0	N	02	N
115	20230711	150340	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21450	2550	2	13.49	12752412390	616135	163.75	19150	21800	19150	24550	13230	18900	20697.43	1.60	0	-23762	20953	19926	19273	18246	17593	19600	17920	108	5660	500	0	50	1	21562395	4625	11.35	1.58	12	2.86	1890.00	13597.00	24600	20230703	-12.80	6450	20230103	232.56	24600	-12.80	20230703	6450	232.56	20230103	24600	-12.80	20230703	6450	232.56	20230103	0.91	N	031980	500	107 억		345517	N	N	0	N	02	N
116	20230711	140339	53	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	1950	2	10.32	11767450840	569923	151.47	19150	21800	19150	24550	13230	18900	20647.44	1.60	0	-14150	20953	19926	19273	18246	17593	19600	17920	108	5660	500	0	50	1	21562395	4496	11.03	1.53	12	2.64	1890.00	13597.00	24600	20230703	-15.24	6450	20230103	223.26	24600	-15.24	20230703	6450	223.26	20230103	24600	-15.24	20230703	6450	223.26	20230103	0.91	N	031980	500	107 억		345517	N	N	0	N	02	N
117	20230711	130335	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21250	2350	2	12.43	11132857990	539515	143.38	19150	21800	19150	24550	13230	18900	20634.94	1.60	0	-11392	20953	19926	19273	18246	17593	19600	17920	108	5660	500	0	50	1	21562395	4582	11.24	1.56	12	2.50	1890.00	13597.00	24600	20230703	-13.62	6450	20230103	229.46	24600	-13.62	20230703	6450	229.46	20230103	24600	-13.62	20230703	6450	229.46	20230103	0.91	N	031980	500	107 억		345517	N	N	0	N	02	N
118	20230711	120343	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	2800	2	14.81	9748353540	474561	126.12	19150	21700	19150	24550	13230	18900	20541.83	1.60	0	-6226	20953	19926	19273	18246	17593	19600	17920	108	5660	500	0	50	1	21562395	4679	11.48	1.60	12	2.20	1890.00	13597.00	24600	20230703	-11.79	6450	20230103	236.43	24600	-11.79	20230703	6450	236.43	20230103	24600	-11.79	20230703	6450	236.43	20230103	0.91	N	031980	500	107 억		345517	N	N	0	N	02	N
119	20230711	110344	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21100	2200	2	11.64	7663045540	376682	100.11	19150	21150	19150	24550	13230	18900	20343.54	1.60	0	-1519	20953	19926	19273	18246	17593	19600	17920	108	5660	500	0	50	1	21562395	4550	11.16	1.55	12	1.75	1890.00	13597.00	24600	20230703	-14.23	6450	20230103	227.13	24600	-14.23	20230703	6450	227.13	20230103	24600	-14.23	20230703	6450	227.13	20230103	0.91	N	031980	500	107 억		345517	N	N	0	N	02	N
120	20230711	100342	53	100.00	KOSDAQ		반도체	N	N	N	N		N	20450	1550	2	8.20	5164182140	256812	68.25	19150	20650	19150	24550	13230	18900	20108.80	1.60	0	11112	20953	19926	19273	18246	17593	19600	17920	108	5660	500	0	50	1	21562395	4410	10.82	1.50	12	1.19	1890.00	13597.00	24600	20230703	-16.87	6450	20230103	217.05	24600	-16.87	20230703	6450	217.05	20230103	24600	-16.87	20230703	6450	217.05	20230103	0.91	N	031980	500	107 억		345517	N	N	0	N	02	N
121	20230711	090342	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19700	800	2	4.23	401596550	20674	5.49	19150	19700	19150	24550	13230	18900	19425.20	1.60	0	2921	20953	19926	19273	18246	17593	19600	17920	108	5660	500	0	10	1	21562395	4248	10.42	1.45	12	0.10	1890.00	13597.00	24600	20230703	-19.92	6450	20230103	205.43	24600	-19.92	20230703	6450	205.43	20230103	24600	-19.92	20230703	6450	205.43	20230103	0.91	N	031980	500	107 억		345517	N	N	0	N	02	N
122	20230710	160341	53	100.00	KOSDAQ		반도체	N	N	N	N		N	18900	-940	5	-4.74	7307743300	374443	114.01	19950	20300	18620	25750	13890	19840	19517.51	1.74	0	-30173	21633	20736	20053	19156	18473	20395	18815	108	5930	500	0	10	1	21562395	4075	10.00	1.39	12	1.74	1890.00	13597.00	24600	20230703	-23.17	6450	20230103	193.02	24600	-23.17	20230703	6450	193.02	20230103	24600	-23.17	20230703	6450	193.02	20230103	1.08	N	031980	500	107 억		375970	N	N	0	N	02	N
123	20230710	150339	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19050	-790	5	-3.98	6068606500	308657	93.98	19950	20300	19030	25750	13890	19840	19661.31	1.74	0	-37479	21633	20736	20053	19156	18473	20395	18815	108	5930	500	0	10	1	21562395	4108	10.08	1.40	12	1.43	1890.00	13597.00	24600	20230703	-22.56	6450	20230103	195.35	24600	-22.56	20230703	6450	195.35	20230103	24600	-22.56	20230703	6450	195.35	20230103	1.08	N	031980	500	107 억		375970	N	N	0	N	02	N
124	20230710	140337	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19770	-70	5	-0.35	4804936740	243487	74.14	19950	20300	19110	25750	13890	19840	19733.84	1.74	0	-33136	21633	20736	20053	19156	18473	20395	18815	108	5930	500	0	10	1	21562395	4263	10.46	1.45	12	1.13	1890.00	13597.00	24600	20230703	-19.63	6450	20230103	206.51	24600	-19.63	20230703	6450	206.51	20230103	24600	-19.63	20230703	6450	206.51	20230103	1.08	N	031980	500	107 억		375970	N	N	0	N	02	N
125	20230710	130335	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19620	-220	5	-1.11	4387827100	222184	67.65	19950	20300	19110	25750	13890	19840	19748.61	1.74	0	-29147	21633	20736	20053	19156	18473	20395	18815	108	5930	500	0	10	1	21562395	4231	10.38	1.44	12	1.03	1890.00	13597.00	24600	20230703	-20.24	6450	20230103	204.19	24600	-20.24	20230703	6450	204.19	20230103	24600	-20.24	20230703	6450	204.19	20230103	1.08	N	031980	500	107 억		375970	N	N	0	N	02	N
126	20230710	120341	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19900	60	2	0.30	4132186300	209241	63.71	19950	20300	19110	25750	13890	19840	19748.44	1.74	0	-25341	21633	20736	20053	19156	18473	20395	18815	108	5930	500	0	10	1	21562395	4291	10.53	1.46	12	0.97	1890.00	13597.00	24600	20230703	-19.11	6450	20230103	208.53	24600	-19.11	20230703	6450	208.53	20230103	24600	-19.11	20230703	6450	208.53	20230103	1.08	N	031980	500	107 억		375970	N	N	0	N	02	N
127	20230710	110342	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19850	10	2	0.05	3865146760	195792	59.61	19950	20300	19110	25750	13890	19840	19741.07	1.74	0	-20165	21633	20736	20053	19156	18473	20395	18815	108	5930	500	0	10	1	21562395	4280	10.50	1.46	12	0.91	1890.00	13597.00	24600	20230703	-19.31	6450	20230103	207.75	24600	-19.31	20230703	6450	207.75	20230103	24600	-19.31	20230703	6450	207.75	20230103	1.08	N	031980	500	107 억		375970	N	N	0	N	02	N
128	20230710	100340	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19540	-300	5	-1.51	1749296450	88991	27.10	19950	20200	19110	25750	13890	19840	19656.94	1.74	0	-1760	21633	20736	20053	19156	18473	20395	18815	108	5930	500	0	10	1	21562395	4213	10.34	1.44	12	0.41	1890.00	13597.00	24600	20230703	-20.57	6450	20230103	202.95	24600	-20.57	20230703	6450	202.95	20230103	24600	-20.57	20230703	6450	202.95	20230103	1.08	N	031980	500	107 억		375970	N	N	0	N	02	N
129	20230710	090338	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19640	-200	5	-1.01	87074570	4388	1.34	19950	19950	19600	25750	13890	19840	19843.82	1.74	0	-2115	21633	20736	20053	19156	18473	20395	18815	108	5930	500	0	10	1	21562395	4235	10.39	1.44	12	0.02	1890.00	13597.00	24600	20230703	-20.16	6450	20230103	204.50	24600	-20.16	20230703	6450	204.50	20230103	24600	-20.16	20230703	6450	204.50	20230103	1.08	N	031980	500	107 억		375970	N	N	0	N	02	N
130	20230707	160335	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19840	-260	5	-1.29	6563370890	327212	58.05	20900	20950	19370	26100	14100	20100	20058.65	1.79	0	-10205	23753	21926	20873	19046	17993	21400	18520	108	6000	500	0	10	1	21562395	4278	10.50	1.46	12	1.52	1890.00	13597.00	24600	20230703	-19.35	6450	20230103	207.60	24600	-19.35	20230703	6450	207.60	20230103	24600	-19.35	20230703	6450	207.60	20230103	1.16	N	031980	500	107 억		386027	N	N	0	N	02	N
131	20230707	150337	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19500	-600	5	-2.99	6153018300	306375	54.35	20900	20950	19370	26100	14100	20100	20083.26	1.79	0	-8855	23753	21926	20873	19046	17993	21400	18520	108	6000	500	0	10	1	21562395	4205	10.32	1.43	12	1.42	1890.00	13597.00	24600	20230703	-20.73	6450	20230103	202.33	24600	-20.73	20230703	6450	202.33	20230103	24600	-20.73	20230703	6450	202.33	20230103	1.16	N	031980	500	107 억		386027	N	N	0	N	02	N
132	20230707	140343	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19600	-500	5	-2.49	5525920130	274439	48.69	20900	20950	19370	26100	14100	20100	20135.41	1.79	0	-5246	23753	21926	20873	19046	17993	21400	18520	108	6000	500	0	10	1	21562395	4226	10.37	1.44	12	1.27	1890.00	13597.00	24600	20230703	-20.33	6450	20230103	203.88	24600	-20.33	20230703	6450	203.88	20230103	24600	-20.33	20230703	6450	203.88	20230103	1.16	N	031980	500	107 억		386027	N	N	0	N	02	N
133	20230707	130341	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19680	-420	5	-2.09	4606491890	227435	40.35	20900	20950	19660	26100	14100	20100	20254.53	1.79	0	-8623	23753	21926	20873	19046	17993	21400	18520	108	6000	500	0	10	1	21562395	4243	10.41	1.45	12	1.05	1890.00	13597.00	24600	20230703	-20.00	6450	20230103	205.12	24600	-20.00	20230703	6450	205.12	20230103	24600	-20.00	20230703	6450	205.12	20230103	1.16	N	031980	500	107 억		386027	N	N	0	N	02	N
134	20230707	120340	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19780	-320	5	-1.59	4066896930	200163	35.51	20900	20950	19720	26100	14100	20100	20318.61	1.79	0	-12138	23753	21926	20873	19046	17993	21400	18520	108	6000	500	0	10	1	21562395	4265	10.47	1.45	12	0.93	1890.00	13597.00	24600	20230703	-19.59	6450	20230103	206.67	24600	-19.59	20230703	6450	206.67	20230103	24600	-19.59	20230703	6450	206.67	20230103	1.16	N	031980	500	107 억		386027	N	N	0	N	02	N
135	20230707	110339	53	100.00	KOSDAQ		반도체	N	N	N	N		N	20050	-50	5	-0.25	3464873560	169939	30.15	20900	20950	19870	26100	14100	20100	20390.00	1.79	0	-8810	23753	21926	20873	19046	17993	21400	18520	108	6000	500	0	50	1	21562395	4323	10.61	1.47	12	0.79	1890.00	13597.00	24600	20230703	-18.50	6450	20230103	210.85	24600	-18.50	20230703	6450	210.85	20230103	24600	-18.50	20230703	6450	210.85	20230103	1.16	N	031980	500	107 억		386027	N	N	0	N	02	N
136	20230707	100339	53	100.00	KOSDAQ		반도체	N	N	N	N		N	20150	50	2	0.25	2822319310	138072	24.50	20900	20950	19870	26100	14100	20100	20442.48	1.79	0	-3040	23753	21926	20873	19046	17993	21400	18520	108	6000	500	0	50	1	21562395	4345	10.66	1.48	12	0.64	1890.00	13597.00	24600	20230703	-18.09	6450	20230103	212.40	24600	-18.09	20230703	6450	212.40	20230103	24600	-18.09	20230703	6450	212.40	20230103	1.16	N	031980	500	107 억		386027	N	N	0	N	02	N
137	20230707	090337	53	100.00	KOSDAQ		반도체	N	N	N	N		N	20550	450	2	2.24	730626000	35179	6.24	20900	20950	20200	26100	14100	20100	20780.95	1.79	0	-8176	23753	21926	20873	19046	17993	21400	18520	108	6000	500	0	50	1	21562395	4431	10.87	1.51	12	0.16	1890.00	13597.00	24600	20230703	-16.46	6450	20230103	218.60	24600	-16.46	20230703	6450	218.60	20230103	24600	-16.46	20230703	6450	218.60	20230103	1.16	N	031980	500	107 억		386027	N	N	0	N	02	N
138	20230706	160337	53	100.00	KOSDAQ		반도체	N	N	N	N		N	20100	-1950	5	-8.84	11674691080	560566	107.50	21850	22700	19820	28650	15450	22050	20827.97	1.79	0	-25156	25016	23532	22416	20932	19816	22975	20375	108	6600	500	0	50	1	21562395	4334	10.63	1.48	12	2.60	1890.00	13597.00	24600	20230703	-18.29	6450	20230103	211.63	24600	-18.29	20230703	6450	211.63	20230103	24600	-18.29	20230703	6450	211.63	20230103	1.22	N	031980	500	107 억		385042	N	N	0	N	02	N
139	20230706	150339	53	100.00	KOSDAQ		반도체	N	N	N	N		N	19920	-2130	5	-9.66	10669378650	510038	97.81	21850	22700	19910	28650	15450	22050	20918.78	1.79	0	-24775	25016	23532	22416	20932	19816	22975	20375	108	6600	500	0	10	1	21562395	4295	10.54	1.47	12	2.37	1890.00	13597.00	24600	20230703	-19.02	6450	20230103	208.84	24600	-19.02	20230703	6450	208.84	20230103	24600	-19.02	20230703	6450	208.84	20230103	1.22	N	031980	500	107 억		385042	N	N	0	N	02	N
140	20230706	140338	53	100.00	KOSDAQ		반도체	N	N	N	N		N	20500	-1550	5	-7.03	9176722810	435889	83.59	21850	22700	19970	28650	15450	22050	21052.88	1.79	0	-11282	25016	23532	22416	20932	19816	22975	20375	108	6600	500	0	50	1	21562395	4420	10.85	1.51	12	2.02	1890.00	13597.00	24600	20230703	-16.67	6450	20230103	217.83	24600	-16.67	20230703	6450	217.83	20230103	24600	-16.67	20230703	6450	217.83	20230103	1.22	N	031980	500	107 억		385042	N	N	0	N	02	N
141	20230706	130336	53	100.00	KOSDAQ		반도체	N	N	N	N		N	20250	-1800	5	-8.16	7471094900	351559	67.42	21850	22700	20150	28650	15450	22050	21251.32	1.79	0	-8137	25016	23532	22416	20932	19816	22975	20375	108	6600	500	0	50	1	21562395	4366	10.71	1.49	12	1.63	1890.00	13597.00	24600	20230703	-17.68	6450	20230103	213.95	24600	-17.68	20230703	6450	213.95	20230103	24600	-17.68	20230703	6450	213.95	20230103	1.22	N	031980	500	107 억		385042	N	N	0	N	02	N
142	20230706	120337	53	100.00	KOSDAQ		반도체	N	N	N	N		N	20850	-1200	5	-5.44	5489435900	254984	48.90	21850	22700	20700	28650	15450	22050	21528.54	1.79	0	749	25016	23532	22416	20932	19816	22975	20375	108	6600	500	0	50	1	21562395	4496	11.03	1.53	12	1.18	1890.00	13597.00	24600	20230703	-15.24	6450	20230103	223.26	24600	-15.24	20230703	6450	223.26	20230103	24600	-15.24	20230703	6450	223.26	20230103	1.22	N	031980	500	107 억		385042	N	N	0	N	02	N
143	20230706	110340	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21300	-750	5	-3.40	4733306950	219231	42.04	21850	22700	20700	28650	15450	22050	21590.49	1.79	0	9872	25016	23532	22416	20932	19816	22975	20375	108	6600	500	0	50	1	21562395	4593	11.27	1.57	12	1.02	1890.00	13597.00	24600	20230703	-13.41	6450	20230103	230.23	24600	-13.41	20230703	6450	230.23	20230103	24600	-13.41	20230703	6450	230.23	20230103	1.22	N	031980	500	107 억		385042	N	N	0	N	02	N
144	20230706	100336	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21150	-900	5	-4.08	3341679900	153318	29.40	21850	22700	20950	28650	15450	22050	21795.74	1.79	0	6421	25016	23532	22416	20932	19816	22975	20375	108	6600	500	0	50	1	21562395	4560	11.19	1.56	12	0.71	1890.00	13597.00	24600	20230703	-14.02	6450	20230103	227.91	24600	-14.02	20230703	6450	227.91	20230103	24600	-14.02	20230703	6450	227.91	20230103	1.22	N	031980	500	107 억		385042	N	N	0	N	02	N
145	20230706	090336	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-500	5	-2.27	467925050	21698	4.16	21850	22050	21250	28650	15450	22050	21565.29	1.79	0	10744	25016	23532	22416	20932	19816	22975	20375	108	6600	500	0	50	1	21562395	4647	11.40	1.58	12	0.10	1890.00	13597.00	24600	20230703	-12.40	6450	20230103	234.11	24600	-12.40	20230703	6450	234.11	20230103	24600	-12.40	20230703	6450	234.11	20230103	1.22	N	031980	500	107 억		385042	N	N	0	N	02	N
146	20230705	160336	53	100.00	KOSDAQ		반도체	N	N	N	N		N	22050	-1450	5	-6.17	11447413550	520559	170.03	23250	23900	21300	30550	16450	23500	21989.40	1.84	0	-24362	25200	24350	23650	22800	22100	24000	22450	108	7050	500	0	50	1	21562395	4755	11.67	1.62	12	2.41	1890.00	13597.00	24600	20230703	-10.37	6450	20230103	241.86	24600	-10.37	20230703	6450	241.86	20230103	24600	-10.37	20230703	6450	241.86	20230103	1.50	N	031980	500	107 억		396666	N	N	0	N	02	N
147	20230705	150335	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21550	-1950	5	-8.30	10873214150	494236	161.43	23250	23900	21300	30550	16450	23500	21998.98	1.84	0	-25080	25200	24350	23650	22800	22100	24000	22450	108	7050	500	0	50	1	21562395	4647	11.40	1.58	12	2.29	1890.00	13597.00	24600	20230703	-12.40	6450	20230103	234.11	24600	-12.40	20230703	6450	234.11	20230103	24600	-12.40	20230703	6450	234.11	20230103	1.50	N	031980	500	107 억		396666	N	N	0	N	02	N
148	20230705	140331	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21700	-1800	5	-7.66	9758340950	442646	144.58	23250	23900	21300	30550	16450	23500	22044.32	1.84	0	-27791	25200	24350	23650	22800	22100	24000	22450	108	7050	500	0	50	1	21562395	4679	11.48	1.60	12	2.05	1890.00	13597.00	24600	20230703	-11.79	6450	20230103	236.43	24600	-11.79	20230703	6450	236.43	20230103	24600	-11.79	20230703	6450	236.43	20230103	1.50	N	031980	500	107 억		396666	N	N	0	N	02	N
149	20230705	130332	53	100.00	KOSDAQ		반도체	N	N	N	N		N	22100	-1400	5	-5.96	8784728950	398061	130.02	23250	23900	21300	30550	16450	23500	22067.54	1.84	0	-26985	25200	24350	23650	22800	22100	24000	22450	108	7050	500	0	50	1	21562395	4765	11.69	1.63	12	1.85	1890.00	13597.00	24600	20230703	-10.16	6450	20230103	242.64	24600	-10.16	20230703	6450	242.64	20230103	24600	-10.16	20230703	6450	242.64	20230103	1.50	N	031980	500	107 억		396666	N	N	0	N	02	N
150	20230705	120332	53	100.00	KOSDAQ		반도체	N	N	N	N		N	22000	-1500	5	-6.38	8163589200	369883	120.82	23250	23900	21300	30550	16450	23500	22069.38	1.84	0	-25940	25200	24350	23650	22800	22100	24000	22450	108	7050	500	0	50	1	21562395	4744	11.64	1.62	12	1.72	1890.00	13597.00	24600	20230703	-10.57	6450	20230103	241.09	24600	-10.57	20230703	6450	241.09	20230103	24600	-10.57	20230703	6450	241.09	20230103	1.50	N	031980	500	107 억		396666	N	N	0	N	02	N
151	20230705	110334	53	100.00	KOSDAQ		반도체	N	N	N	N		N	22300	-1200	5	-5.11	7194470200	326445	106.63	23250	23900	21300	30550	16450	23500	22037.28	1.84	0	-22580	25200	24350	23650	22800	22100	24000	22450	108	7050	500	0	50	1	21562395	4808	11.80	1.64	12	1.51	1890.00	13597.00	24600	20230703	-9.35	6450	20230103	245.74	24600	-9.35	20230703	6450	245.74	20230103	24600	-9.35	20230703	6450	245.74	20230103	1.50	N	031980	500	107 억		396666	N	N	0	N	02	N
152	20230705	100333	53	100.00	KOSDAQ		반도체	N	N	N	N		N	21650	-1850	5	-7.87	4124763500	186136	60.80	23250	23900	21550	30550	16450	23500	22157.42	1.84	0	-4554	25200	24350	23650	22800	22100	24000	22450	108	7050	500	0	50	1	21562395	4668	11.46	1.59	12	0.86	1890.00	13597.00	24600	20230703	-11.99	6450	20230103	235.66	24600	-11.99	20230703	6450	235.66	20230103	24600	-11.99	20230703	6450	235.66	20230103	1.50	N	031980	500	107 억		396666	N	N	0	N	02	N
153	20230705	090333	53	100.00	KOSDAQ		반도체	N	N	N	N		N	22900	-600	5	-2.55	231765450	10023	3.27	23250	23900	22900	30550	16450	23500	23109.73	1.84	0	-1733	25200	24350	23650	22800	22100	24000	22450	108	7050	500	0	50	1	21562395	4938	12.12	1.68	12	0.05	1890.00	13597.00	24600	20230703	-6.91	6450	20230103	255.04	24600	-6.91	20230703	6450	255.04	20230103	24600	-6.91	20230703	6450	255.04	20230103	1.50	N	031980	500	107 억		396666	N	N	0	N	02	N
154	20230704	160332	53	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-800	5	-3.29	7196737950	304622	35.91	23750	24500	22950	31550	17050	24300	23625.16	1.98	0	-36278	26733	25516	23383	22166	20033	26125	22775	108	7250	500	0	50	1	21562395	5067	12.43	1.73	12	1.41	1890.00	13597.00	24600	20230703	-4.47	6450	20230103	264.34	24600	-4.47	20230703	6450	264.34	20230103	24600	-4.47	20230703	6450	264.34	20230103	1.80	N	031980	500	107 억		425925	N	N	0	N	02	N
155	20230704	150328	53	100.00	KOSDAQ		반도체	N	N	N	N		N	23500	-800	5	-3.29	6782997100	287073	33.84	23750	24500	22950	31550	17050	24300	23627.96	1.98	0	-35849	26733	25516	23383	22166	20033	26125	22775	108	7250	500	0	50	1	21562395	5067	12.43	1.73	12	1.33	1890.00	13597.00	24600	20230703	-4.47	6450	20230103	264.34	24600	-4.47	20230703	6450	264.34	20230103	24600	-4.47	20230703	6450	264.34	20230103	1.80	N	031980	500	107 억		425925	N	N	0	N	02	N
156	20230704	140332	53	100.00	KOSDAQ		반도체	N	N	N	N		N	24000	-300	5	-1.23	5770043950	244104	28.78	23750	24500	22950	31550	17050	24300	23637.46	1.98	0	-34624	26733	25516	23383	22166	20033	26125	22775	108	7250	500	0	50	1	21562395	5175	12.70	1.77	12	1.13	1890.00	13597.00	24600	20230703	-2.44	6450	20230103	272.09	24600	-2.44	20230703	6450	272.09	20230103	24600	-2.44	20230703	6450	272.09	20230103	1.80	N	031980	500	107 억		425925	N	N	0	N	02	N
157	20230704	130327	53	100.00	KOSDAQ		반도체	N	N	N	N		N	24050	-250	5	-1.03	5540315750	234544	27.65	23750	24500	22950	31550	17050	24300	23621.45	1.98	0	-33318	26733	25516	23383	22166	20033	26125	22775	108	7250	500	0	50	1	21562395	5186	12.72	1.77	12	1.09	1890.00	13597.00	24600	20230703	-2.24	6450	20230103	272.87	24600	-2.24	20230703	6450	272.87	20230103	24600	-2.24	20230703	6450	272.87	20230103	1.80	N	031980	500	107 억		425925	N	N	0	N	02	N
158	20230704	120330	53	100.00	KOSDAQ		반도체	N	N	N	N		N	23950	-350	5	-1.44	5305666650	224795	26.50	23750	24500	22950	31550	17050	24300	23602.03	1.98	0	-30915	26733	25516	23383	22166	20033	26125	22775	108	7250	500	0	50	1	21562395	5164	12.67	1.76	12	1.04	1890.00	13597.00	24600	20230703	-2.64	6450	20230103	271.32	24600	-2.64	20230703	6450	271.32	20230103	24600	-2.64	20230703	6450	271.32	20230103	1.80	N	031980	500	107 억		425925	N	N	0	N	02	N
159	20230704	110326	53	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	0	3	0.00	4557791850	193743	22.84	23750	24350	22950	31550	17050	24300	23524.66	1.98	0	-17256	26733	25516	23383	22166	20033	26125	22775	108	7250	500	0	50	1	21562395	5240	12.86	1.79	12	0.90	1890.00	13597.00	24600	20230703	-1.22	6450	20230103	276.74	24600	-1.22	20230703	6450	276.74	20230103	24600	-1.22	20230703	6450	276.74	20230103	1.80	N	031980	500	107 억		425925	N	N	0	N	02	N
160	20230704	100326	53	100.00	KOSDAQ		반도체	N	N	N	N		N	23100	-1200	5	-4.94	3247221450	138732	16.35	23750	24000	22950	31550	17050	24300	23405.98	1.98	0	-2026	26733	25516	23383	22166	20033	26125	22775	108	7250	500	0	50	1	21562395	4981	12.22	1.70	12	0.64	1890.00	13597.00	24600	20230703	-6.10	6450	20230103	258.14	24600	-6.10	20230703	6450	258.14	20230103	24600	-6.10	20230703	6450	258.14	20230103	1.80	N	031980	500	107 억		425925	N	N	0	N	02	N
161	20230704	090326	53	100.00	KOSDAQ		반도체	N	N	N	N		N	23250	-1050	5	-4.32	746318300	31955	3.77	23750	23750	22950	31550	17050	24300	23353.22	1.98	0	-2119	26733	25516	23383	22166	20033	26125	22775	108	7250	500	0	50	1	21562395	5013	12.30	1.71	12	0.15	1890.00	13597.00	24600	20230703	-5.49	6450	20230103	260.47	24600	-5.49	20230703	6450	260.47	20230103	24600	-5.49	20230703	6450	260.47	20230103	1.80	N	031980	500	107 억		425925	N	N	0	N	02	N
162	20230703	160324	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24300	3050	2	14.35	19564523600	842205	92.15	21800	24600	21250	27600	14900	21250	23230.18	1.72	0	58861	22823	22036	20713	19926	18603	22430	20320	108	6350	500	14020	50	1	21562395	5240	12.86	1.79	12	3.91	1890.00	13597.00	24600	20230703	-1.22	6450	20230103	276.74	24600	-1.22	20230703	6450	276.74	20230103	24600	-1.22	20230703	6450	276.74	20230103	1.65	N	031980	500	107 억		371027	N	N	0	N	01	N
163	20230703	150326	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24450	3200	2	15.06	18394101400	794093	86.88	21800	24600	21250	27600	14900	21250	23164.00	1.72	0	59717	22823	22036	20713	19926	18603	22430	20320	108	6350	500	14020	50	1	21562395	5272	12.94	1.80	12	3.68	1890.00	13597.00	24600	20230703	-0.61	6450	20230103	279.07	24600	-0.61	20230703	6450	279.07	20230103	24600	-0.61	20230703	6450	279.07	20230103	1.65	N	031980	500	107 억		371027	N	N	0	N	01	N
164	20230703	140325	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24300	3050	2	14.35	16623512200	721331	78.92	21800	24550	21250	27600	14900	21250	23045.96	1.72	0	57443	22823	22036	20713	19926	18603	22430	20320	108	6350	500	14020	50	1	21562395	5240	12.86	1.79	12	3.35	1890.00	13597.00	24550	20230703	-1.02	6450	20230103	276.74	24550	-1.02	20230703	6450	276.74	20230103	24550	-1.02	20230703	6450	276.74	20230103	1.65	N	031980	500	107 억		371027	N	N	0	N	01	N
165	20230703	130324	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24000	2750	2	12.94	15052372750	656065	71.78	21800	24550	21250	27600	14900	21250	22943.78	1.72	0	47392	22823	22036	20713	19926	18603	22430	20320	108	6350	500	14020	50	1	21562395	5175	12.70	1.77	12	3.04	1890.00	13597.00	24550	20230703	-2.24	6450	20230103	272.09	24550	-2.24	20230703	6450	272.09	20230103	24550	-2.24	20230703	6450	272.09	20230103	1.65	N	031980	500	107 억		371027	N	N	0	N	01	N
166	20230703	120325	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24250	3000	2	14.12	12981140800	570381	62.41	21800	24400	21250	27600	14900	21250	22759.09	1.72	0	38418	22823	22036	20713	19926	18603	22430	20320	108	6350	500	14020	50	1	21562395	5229	12.83	1.78	12	2.65	1890.00	13597.00	24400	20230703	-0.61	6450	20230103	275.97	24400	-0.61	20230703	6450	275.97	20230103	24400	-0.61	20230703	6450	275.97	20230103	1.65	N	031980	500	107 억		371027	N	N	0	N	01	N
167	20230703	110326	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22500	1250	2	5.88	7520486600	338448	37.03	21800	22850	21250	27600	14900	21250	22220.91	1.72	0	4828	22823	22036	20713	19926	18603	22430	20320	108	6350	500	14020	50	1	21562395	4852	11.90	1.65	12	1.57	1890.00	13597.00	22850	20230703	-1.53	6450	20230103	248.84	22850	-1.53	20230703	6450	248.84	20230103	22850	-1.53	20230703	6450	248.84	20230103	1.65	N	031980	500	107 억		371027	N	N	0	N	01	N
168	20230703	100320	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22550	1300	2	6.12	6019633200	271012	29.65	21800	22850	21250	27600	14900	21250	22212.18	1.72	0	8489	22823	22036	20713	19926	18603	22430	20320	108	6350	500	14020	50	1	21562395	4862	11.93	1.66	12	1.26	1890.00	13597.00	22850	20230703	-1.31	6450	20230103	249.61	22850	-1.31	20230703	6450	249.61	20230103	22850	-1.31	20230703	6450	249.61	20230103	1.65	N	031980	500	107 억		371027	N	N	0	N	01	N
169	20230703	090320	54	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22450	1200	2	5.65	1461602800	65730	7.19	21800	22850	21800	27600	14900	21250	22238.57	1.72	0	-6006	22823	22036	20713	19926	18603	22430	20320	108	6350	500	14020	50	1	21562395	4841	11.88	1.65	12	0.30	1890.00	13597.00	22850	20230703	-1.75	6450	20230103	248.06	22850	-1.75	20230703	6450	248.06	20230103	22850	-1.75	20230703	6450	248.06	20230103	1.65	N	031980	500	107 억		371027	N	N	0	N	01	N