KissMeData/089890/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	160709	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12700	230	2	1.84	3248638110	254686	87.12	12650	13040	12470	16210	8730	12470	12755.53	4.01	0	-27268	13023	12746	12423	12146	11823	12885	12285	84	3740	500	9220	10	1	16584962	2106	26.74	3.51	12	1.54	475.00	3615.00	16440	20230704	-22.75	6810	20221013	86.49	16440	-22.75	20230704	9170	38.50	20230102	16440	-22.75	20230704	6810	86.49	20221013	6.41	N	089890	500	84 억		665477	N	N	2	N	00	N
3	20230731	150710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12720	250	2	2.00	3108329350	243645	83.34	12650	13040	12470	16210	8730	12470	12757.62	4.01	0	-31247	13023	12746	12423	12146	11823	12885	12285	84	3740	500	9220	10	1	16584962	2110	26.78	3.52	12	1.47	475.00	3615.00	16440	20230704	-22.63	6810	20221013	86.78	16440	-22.63	20230704	9170	38.71	20230102	16440	-22.63	20230704	6810	86.78	20221013	6.41	N	089890	500	84 억		665477	N	N	3	N	00	N
4	20230731	140713	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12770	300	2	2.41	2903446680	227567	77.84	12650	13040	12470	16210	8730	12470	12758.65	4.01	0	-35293	13023	12746	12423	12146	11823	12885	12285	84	3740	500	9220	10	1	16584962	2118	26.88	3.53	12	1.37	475.00	3615.00	16440	20230704	-22.32	6810	20221013	87.52	16440	-22.32	20230704	9170	39.26	20230102	16440	-22.32	20230704	6810	87.52	20221013	6.41	N	089890	500	84 억		665477	N	N	3	N	00	N
5	20230731	130712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12730	260	2	2.09	2759204220	216265	73.97	12650	13040	12470	16210	8730	12470	12758.44	4.01	0	-29515	13023	12746	12423	12146	11823	12885	12285	84	3740	500	9220	10	1	16584962	2111	26.80	3.52	12	1.30	475.00	3615.00	16440	20230704	-22.57	6810	20221013	86.93	16440	-22.57	20230704	9170	38.82	20230102	16440	-22.57	20230704	6810	86.93	20221013	6.41	N	089890	500	84 억		665477	N	N	3	N	00	N
6	20230731	120719	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12730	260	2	2.09	2593015200	203211	69.51	12650	13040	12470	16210	8730	12470	12760.21	4.01	0	-23246	13023	12746	12423	12146	11823	12885	12285	84	3740	500	9220	10	1	16584962	2111	26.80	3.52	12	1.23	475.00	3615.00	16440	20230704	-22.57	6810	20221013	86.93	16440	-22.57	20230704	9170	38.82	20230102	16440	-22.57	20230704	6810	86.93	20221013	6.41	N	089890	500	84 억		665477	N	N	3	N	00	N
7	20230731	110722	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12790	320	2	2.57	2429780880	190425	65.14	12650	13040	12470	16210	8730	12470	12759.78	4.01	0	-19965	13023	12746	12423	12146	11823	12885	12285	84	3740	500	9220	10	1	16584962	2121	26.93	3.54	12	1.15	475.00	3615.00	16440	20230704	-22.20	6810	20221013	87.81	16440	-22.20	20230704	9170	39.48	20230102	16440	-22.20	20230704	6810	87.81	20221013	6.41	N	089890	500	84 억		665477	N	N	3	N	00	N
8	20230731	100717	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12830	360	2	2.89	1393829670	109877	37.58	12650	12850	12470	16210	8730	12470	12685.36	4.01	0	-2070	13023	12746	12423	12146	11823	12885	12285	84	3740	500	9220	10	1	16584962	2128	27.01	3.55	12	0.66	475.00	3615.00	16440	20230704	-21.96	6810	20221013	88.40	16440	-21.96	20230704	9170	39.91	20230102	16440	-21.96	20230704	6810	88.40	20221013	6.41	N	089890	500	84 억		665477	N	N	3	N	00	N
9	20230731	090711	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12650	180	2	1.44	81820200	6468	2.21	12650	12650	12650	16210	8730	12470	12650.00	4.01	0	-1299	13023	12746	12423	12146	11823	12885	12285	84	3740	500	9220	10	1	16584962	2098	26.63	3.50	12	0.04	475.00	3615.00	16440	20230704	-23.05	6810	20221013	85.76	16440	-23.05	20230704	9170	37.95	20230102	16440	-23.05	20230704	6810	85.76	20221013	6.41	N	089890	500	84 억		665477	N	N	3	N	00	N
10	20230728	160712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12470	0	3	0.00	3526929840	284339	79.93	12430	12700	12100	16210	8730	12470	12403.75	3.90	0	18005	13236	12852	12256	11872	11276	13045	12065	84	3740	500	9220	10	1	16584962	2068	26.25	3.45	12	1.71	475.00	3615.00	16440	20230704	-24.15	6810	20221013	83.11	16440	-24.15	20230704	9170	35.99	20230102	16440	-24.15	20230704	6810	83.11	20221013	6.58	N	089890	500	84 억		646210	N	N	3	N	00	N
11	20230728	150713	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12520	50	2	0.40	3270264170	263767	74.15	12430	12700	12100	16210	8730	12470	12398.08	3.90	0	15114	13236	12852	12256	11872	11276	13045	12065	84	3740	500	9220	10	1	16584962	2076	26.36	3.46	12	1.59	475.00	3615.00	16440	20230704	-23.84	6810	20221013	83.85	16440	-23.84	20230704	9170	36.53	20230102	16440	-23.84	20230704	6810	83.85	20221013	6.58	N	089890	500	84 억		646210	N	N	5	N	00	N
12	20230728	140709	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12550	80	2	0.64	2926140580	236249	66.41	12430	12700	12100	16210	8730	12470	12385.54	3.90	0	13550	13236	12852	12256	11872	11276	13045	12065	84	3740	500	9220	10	1	16584962	2081	26.42	3.47	12	1.42	475.00	3615.00	16440	20230704	-23.66	6810	20221013	84.29	16440	-23.66	20230704	9170	36.86	20230102	16440	-23.66	20230704	6810	84.29	20221013	6.58	N	089890	500	84 억		646210	N	N	5	N	00	N
13	20230728	130712	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12400	-70	5	-0.56	2646679450	213923	60.13	12430	12700	12100	16210	8730	12470	12371.73	3.90	0	12792	13236	12852	12256	11872	11276	13045	12065	84	3740	500	9220	10	1	16584962	2057	26.11	3.43	12	1.29	475.00	3615.00	16440	20230704	-24.57	6810	20221013	82.09	16440	-24.57	20230704	9170	35.22	20230102	16440	-24.57	20230704	6810	82.09	20221013	6.58	N	089890	500	84 억		646210	N	N	5	N	00	N
14	20230728	120709	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12400	-70	5	-0.56	2345778660	189742	53.34	12430	12700	12100	16210	8730	12470	12362.52	3.90	0	4810	13236	12852	12256	11872	11276	13045	12065	84	3740	500	9220	10	1	16584962	2057	26.11	3.43	12	1.14	475.00	3615.00	16440	20230704	-24.57	6810	20221013	82.09	16440	-24.57	20230704	9170	35.22	20230102	16440	-24.57	20230704	6810	82.09	20221013	6.58	N	089890	500	84 억		646210	N	N	5	N	00	N
15	20230728	110716	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12140	-330	5	-2.65	1828515650	147671	41.51	12430	12700	12120	16210	8730	12470	12381.87	3.90	0	-2186	13236	12852	12256	11872	11276	13045	12065	84	3740	500	9220	10	1	16584962	2013	25.56	3.36	12	0.89	475.00	3615.00	16440	20230704	-26.16	6810	20221013	78.27	16440	-26.16	20230704	9170	32.39	20230102	16440	-26.16	20230704	6810	78.27	20221013	6.58	N	089890	500	84 억		646210	N	N	5	N	00	N
16	20230728	100707	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12370	-100	5	-0.80	1080914930	86844	24.41	12430	12700	12310	16210	8730	12470	12446.40	3.90	0	-2500	13236	12852	12256	11872	11276	13045	12065	84	3740	500	9220	10	1	16584962	2052	26.04	3.42	12	0.52	475.00	3615.00	16440	20230704	-24.76	6810	20221013	81.64	16440	-24.76	20230704	9170	34.90	20230102	16440	-24.76	20230704	6810	81.64	20221013	6.58	N	089890	500	84 억		646210	N	N	5	N	00	N
17	20230728	090714	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12490	20	2	0.16	196122730	15702	4.41	12430	12640	12400	16210	8730	12470	12491.43	3.90	0	-2045	13236	12852	12256	11872	11276	13045	12065	84	3740	500	9220	10	1	16584962	2071	26.29	3.46	12	0.09	475.00	3615.00	16440	20230704	-24.03	6810	20221013	83.41	16440	-24.03	20230704	9170	36.21	20230102	16440	-24.03	20230704	6810	83.41	20221013	6.58	N	089890	500	84 억		646210	N	N	5	N	00	N
18	20230727	160708	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12470	810	2	6.95	4361502890	353103	52.73	11660	12640	11660	15150	8170	11660	12351.46	3.75	89890	25881	13353	12506	11973	11126	10593	12240	10860	84	3490	500	8620	10	1	16584962	2068	26.25	3.45	12	2.13	475.00	3615.00	16440	20230704	-24.15	6810	20221013	83.11	16440	-24.15	20230704	9170	35.99	20230102	16440	-24.15	20230704	6810	83.11	20221013	6.69	N	089890	500	84 억		621868	N	N	5	N	00	N
19	20230727	150710	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12440	780	2	6.69	4173324890	337966	50.47	11660	12640	11660	15150	8170	11660	12348.42	3.75	89890	23948	13353	12506	11973	11126	10593	12240	10860	84	3490	500	8620	10	1	16584962	2063	26.19	3.44	12	2.04	475.00	3615.00	16440	20230704	-24.33	6810	20221013	82.67	16440	-24.33	20230704	9170	35.66	20230102	16440	-24.33	20230704	6810	82.67	20221013	6.69	N	089890	500	84 억		621868	N	N	6	N	00	N
20	20230727	140706	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12580	920	2	7.89	3387943340	275286	41.11	11660	12640	11660	15150	8170	11660	12307.07	3.75	89890	27097	13353	12506	11973	11126	10593	12240	10860	84	3490	500	8620	10	1	16584962	2086	26.48	3.48	12	1.66	475.00	3615.00	16440	20230704	-23.48	6810	20221013	84.73	16440	-23.48	20230704	9170	37.19	20230102	16440	-23.48	20230704	6810	84.73	20221013	6.69	N	089890	500	84 억		621868	N	N	6	N	00	N
21	20230727	130704	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12480	820	2	7.03	2925635030	238361	35.60	11660	12640	11660	15150	8170	11660	12274.04	3.75	89890	18734	13353	12506	11973	11126	10593	12240	10860	84	3490	500	8620	10	1	16584962	2070	26.27	3.45	12	1.44	475.00	3615.00	16440	20230704	-24.09	6810	20221013	83.26	16440	-24.09	20230704	9170	36.10	20230102	16440	-24.09	20230704	6810	83.26	20221013	6.69	N	089890	500	84 억		621868	N	N	6	N	00	N
22	20230727	120707	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12400	740	2	6.35	2584397870	210993	31.51	11660	12640	11660	15150	8170	11660	12248.82	3.75	89890	7310	13353	12506	11973	11126	10593	12240	10860	84	3490	500	8620	10	1	16584962	2057	26.11	3.43	12	1.27	475.00	3615.00	16440	20230704	-24.57	6810	20221013	82.09	16440	-24.57	20230704	9170	35.22	20230102	16440	-24.57	20230704	6810	82.09	20221013	6.69	N	089890	500	84 억		621868	N	N	6	N	00	N
23	20230727	110709	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12570	910	2	7.80	2274123550	186228	27.81	11660	12630	11660	15150	8170	11660	12211.59	3.75	89890	7931	13353	12506	11973	11126	10593	12240	10860	84	3490	500	8620	10	1	16584962	2085	26.46	3.48	12	1.12	475.00	3615.00	16440	20230704	-23.54	6810	20221013	84.58	16440	-23.54	20230704	9170	37.08	20230102	16440	-23.54	20230704	6810	84.58	20221013	6.69	N	089890	500	84 억		621868	N	N	6	N	00	N
24	20230727	100707	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12230	570	2	4.89	1297988150	107992	16.13	11660	12360	11660	15150	8170	11660	12019.40	3.75	89890	-5444	13353	12506	11973	11126	10593	12240	10860	84	3490	500	8620	10	1	16584962	2028	25.75	3.38	12	0.65	475.00	3615.00	16440	20230704	-25.61	6810	20221013	79.59	16440	-25.61	20230704	9170	33.37	20230102	16440	-25.61	20230704	6810	79.59	20221013	6.69	N	089890	500	84 억		621868	N	N	6	N	00	N
25	20230727	090704	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11840	180	2	1.54	160936560	13680	2.04	11660	11850	11660	15150	8170	11660	11764.60	3.75	89890	671	13353	12506	11973	11126	10593	12240	10860	84	3490	500	8620	10	1	16584962	1964	24.93	3.28	12	0.08	475.00	3615.00	16440	20230704	-27.98	6810	20221013	73.86	16440	-27.98	20230704	9170	29.12	20230102	16440	-27.98	20230704	6810	73.86	20221013	6.69	N	089890	500	84 억		621868	N	N	6	N	00	N
26	20230726	160705	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11660	-870	5	-6.94	7914208230	660667	211.73	12500	12820	11440	16280	8780	12530	11979.89	3.21	0	92912	13323	12926	12713	12316	12103	12820	12210	84	3750	500	9270	10	1	16584962	1934	24.55	3.23	12	3.98	475.00	3615.00	16440	20230704	-29.08	6810	20221013	71.22	16440	-29.08	20230704	9170	27.15	20230102	16440	-29.08	20230704	6810	71.22	20221013	6.75	N	089890	500	84 억		531978	N	N	6	N	00	N
27	20230726	150709	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11520	-1010	5	-8.06	7438961080	619586	198.57	12500	12820	11510	16280	8780	12530	12006.07	3.21	0	83359	13323	12926	12713	12316	12103	12820	12210	84	3750	500	9270	10	1	16584962	1911	24.25	3.19	12	3.74	475.00	3615.00	16440	20230704	-29.93	6810	20221013	69.16	16440	-29.93	20230704	9170	25.63	20230102	16440	-29.93	20230704	6810	69.16	20221013	6.75	N	089890	500	84 억		531978	N	N	4	N	00	N
28	20230726	140704	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11860	-670	5	-5.35	5609338860	463929	148.68	12500	12820	11750	16280	8780	12530	12090.64	3.21	0	56431	13323	12926	12713	12316	12103	12820	12210	84	3750	500	9270	10	1	16584962	1967	24.97	3.28	12	2.80	475.00	3615.00	16440	20230704	-27.86	6810	20221013	74.16	16440	-27.86	20230704	9170	29.33	20230102	16440	-27.86	20230704	6810	74.16	20221013	6.75	N	089890	500	84 억		531978	N	N	4	N	00	N
29	20230726	130702	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	11890	-640	5	-5.11	4326378790	356031	114.10	12500	12820	11770	16280	8780	12530	12151.35	3.21	0	44924	13323	12926	12713	12316	12103	12820	12210	84	3750	500	9270	10	1	16584962	1972	25.03	3.29	12	2.15	475.00	3615.00	16440	20230704	-27.68	6810	20221013	74.60	16440	-27.68	20230704	9170	29.66	20230102	16440	-27.68	20230704	6810	74.60	20221013	6.75	N	089890	500	84 억		531978	N	N	4	N	00	N
30	20230726	120704	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12040	-490	5	-3.91	3679778760	301597	96.66	12500	12820	11860	16280	8780	12530	12200.63	3.21	0	52975	13323	12926	12713	12316	12103	12820	12210	84	3750	500	9270	10	1	16584962	1997	25.35	3.33	12	1.82	475.00	3615.00	16440	20230704	-26.76	6810	20221013	76.80	16440	-26.76	20230704	9170	31.30	20230102	16440	-26.76	20230704	6810	76.80	20221013	6.75	N	089890	500	84 억		531978	N	N	4	N	00	N
31	20230726	110658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12000	-530	5	-4.23	3313286340	271161	86.90	12500	12820	11860	16280	8780	12530	12218.52	3.21	0	52397	13323	12926	12713	12316	12103	12820	12210	84	3750	500	9270	10	1	16584962	1990	25.26	3.32	12	1.63	475.00	3615.00	16440	20230704	-27.01	6810	20221013	76.21	16440	-27.01	20230704	9170	30.86	20230102	16440	-27.01	20230704	6810	76.21	20221013	6.75	N	089890	500	84 억		531978	N	N	4	N	00	N
32	20230726	100705	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12310	-220	5	-1.76	1707135520	137969	44.22	12500	12820	12210	16280	8780	12530	12372.96	3.21	0	22060	13323	12926	12713	12316	12103	12820	12210	84	3750	500	9270	10	1	16584962	2042	25.92	3.41	12	0.83	475.00	3615.00	16440	20230704	-25.12	6810	20221013	80.76	16440	-25.12	20230704	9170	34.24	20230102	16440	-25.12	20230704	6810	80.76	20221013	6.75	N	089890	500	84 억		531978	N	N	4	N	00	N
33	20230726	090700	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12370	-160	5	-1.28	451289640	36484	11.69	12500	12520	12270	16280	8780	12530	12368.11	3.21	0	4313	13323	12926	12713	12316	12103	12820	12210	84	3750	500	9270	10	1	16584962	2052	26.04	3.42	12	0.22	475.00	3615.00	16440	20230704	-24.76	6810	20221013	81.64	16440	-24.76	20230704	9170	34.90	20230102	16440	-24.76	20230704	6810	81.64	20221013	6.75	N	089890	500	84 억		531978	N	N	4	N	00	N
34	20230725	160658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12530	-460	5	-3.54	3960059200	310690	119.98	12990	13110	12500	16880	9100	12990	12746.40	3.21	0	173	13550	13270	13040	12760	12530	13155	12645	84	3890	500	9610	10	1	16584962	2078	26.38	3.47	12	1.87	475.00	3615.00	16440	20230704	-23.78	6810	20221013	83.99	16440	-23.78	20230704	9170	36.64	20230102	16440	-23.78	20230704	6810	83.99	20221013	6.68	N	089890	500	84 억		531826	N	N	4	N	00	N
35	20230725	150652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12540	-450	5	-3.46	3683903090	288625	111.46	12990	13110	12500	16880	9100	12990	12763.63	3.21	0	-520	13550	13270	13040	12760	12530	13155	12645	84	3890	500	9610	10	1	16584962	2080	26.40	3.47	12	1.74	475.00	3615.00	16440	20230704	-23.72	6810	20221013	84.14	16440	-23.72	20230704	9170	36.75	20230102	16440	-23.72	20230704	6810	84.14	20221013	6.68	N	089890	500	84 억		531826	N	N	6	N	00	N
36	20230725	140652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12650	-340	5	-2.62	3045381810	237748	91.81	12990	13110	12550	16880	9100	12990	12809.28	3.21	0	-5436	13550	13270	13040	12760	12530	13155	12645	84	3890	500	9610	10	1	16584962	2098	26.63	3.50	12	1.43	475.00	3615.00	16440	20230704	-23.05	6810	20221013	85.76	16440	-23.05	20230704	9170	37.95	20230102	16440	-23.05	20230704	6810	85.76	20221013	6.68	N	089890	500	84 억		531826	N	N	6	N	00	N
37	20230725	130659	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12580	-410	5	-3.16	2422942160	188334	72.73	12990	13110	12570	16880	9100	12990	12865.13	3.21	0	-21654	13550	13270	13040	12760	12530	13155	12645	84	3890	500	9610	10	1	16584962	2086	26.48	3.48	12	1.14	475.00	3615.00	16440	20230704	-23.48	6810	20221013	84.73	16440	-23.48	20230704	9170	37.19	20230102	16440	-23.48	20230704	6810	84.73	20221013	6.68	N	089890	500	84 억		531826	N	N	6	N	00	N
38	20230725	120658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12810	-180	5	-1.39	1783518640	137962	53.28	12990	13110	12710	16880	9100	12990	12927.61	3.21	0	-13257	13550	13270	13040	12760	12530	13155	12645	84	3890	500	9610	10	1	16584962	2125	26.97	3.54	12	0.83	475.00	3615.00	16440	20230704	-22.08	6810	20221013	88.11	16440	-22.08	20230704	9170	39.69	20230102	16440	-22.08	20230704	6810	88.11	20221013	6.68	N	089890	500	84 억		531826	N	N	6	N	00	N
39	20230725	110657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13060	70	2	0.54	1441148850	111374	43.01	12990	13110	12710	16880	9100	12990	12939.72	3.21	0	-2442	13550	13270	13040	12760	12530	13155	12645	84	3890	500	9610	10	1	16584962	2166	27.49	3.61	12	0.67	475.00	3615.00	16440	20230704	-20.56	6810	20221013	91.78	16440	-20.56	20230704	9170	42.42	20230102	16440	-20.56	20230704	6810	91.78	20221013	6.68	N	089890	500	84 억		531826	N	N	6	N	00	N
40	20230725	100656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13050	60	2	0.46	994481400	76992	29.73	12990	13110	12710	16880	9100	12990	12916.68	3.21	0	-2801	13550	13270	13040	12760	12530	13155	12645	84	3890	500	9610	10	1	16584962	2164	27.47	3.61	12	0.46	475.00	3615.00	16440	20230704	-20.62	6810	20221013	91.63	16440	-20.62	20230704	9170	42.31	20230102	16440	-20.62	20230704	6810	91.63	20221013	6.68	N	089890	500	84 억		531826	N	N	6	N	00	N
41	20230725	090655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12810	-180	5	-1.39	176931400	13771	5.32	12990	13000	12710	16880	9100	12990	12848.12	3.21	0	-4394	13550	13270	13040	12760	12530	13155	12645	84	3890	500	9610	10	1	16584962	2125	26.97	3.54	12	0.08	475.00	3615.00	16440	20230704	-22.08	6810	20221013	88.11	16440	-22.08	20230704	9170	39.69	20230102	16440	-22.08	20230704	6810	88.11	20221013	6.68	N	089890	500	84 억		531826	N	N	6	N	00	N
42	20230724	160658	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12990	-300	5	-2.26	3334779920	256187	86.65	13320	13320	12810	17270	9310	13290	13017.11	3.21	0	-954	13916	13602	13336	13022	12756	13760	13180	84	3980	500	9830	10	1	16584962	2154	27.35	3.59	12	1.54	475.00	3615.00	16440	20230704	-20.99	6810	20221013	90.75	16440	-20.99	20230704	9170	41.66	20230102	16440	-20.99	20230704	6810	90.75	20221013	6.80	N	089890	500	84 억		532051	N	N	6	N	00	N
43	20230724	150654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13060	-230	5	-1.73	3117684270	239522	81.01	13320	13320	12810	17270	9310	13290	13016.22	3.21	0	-1559	13916	13602	13336	13022	12756	13760	13180	84	3980	500	9830	10	1	16584962	2166	27.49	3.61	12	1.44	475.00	3615.00	16440	20230704	-20.56	6810	20221013	91.78	16440	-20.56	20230704	9170	42.42	20230102	16440	-20.56	20230704	6810	91.78	20221013	6.80	N	089890	500	84 억		532051	N	N	10	N	00	N
44	20230724	140651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13170	-120	5	-0.90	2742577540	210990	71.36	13320	13320	12810	17270	9310	13290	12998.54	3.21	0	-2571	13916	13602	13336	13022	12756	13760	13180	84	3980	500	9830	10	1	16584962	2184	27.73	3.64	12	1.27	475.00	3615.00	16440	20230704	-19.89	6810	20221013	93.39	16440	-19.89	20230704	9170	43.62	20230102	16440	-19.89	20230704	6810	93.39	20221013	6.80	N	089890	500	84 억		532051	N	N	10	N	00	N
45	20230724	130653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12990	-300	5	-2.26	2356109520	181386	61.35	13320	13320	12810	17270	9310	13290	12989.40	3.21	0	-16896	13916	13602	13336	13022	12756	13760	13180	84	3980	500	9830	10	1	16584962	2154	27.35	3.59	12	1.09	475.00	3615.00	16440	20230704	-20.99	6810	20221013	90.75	16440	-20.99	20230704	9170	41.66	20230102	16440	-20.99	20230704	6810	90.75	20221013	6.80	N	089890	500	84 억		532051	N	N	10	N	00	N
46	20230724	120653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13020	-270	5	-2.03	2143713820	165004	55.81	13320	13320	12810	17270	9310	13290	12991.80	3.21	0	-16209	13916	13602	13336	13022	12756	13760	13180	84	3980	500	9830	10	1	16584962	2159	27.41	3.60	12	0.99	475.00	3615.00	16440	20230704	-20.80	6810	20221013	91.19	16440	-20.80	20230704	9170	41.98	20230102	16440	-20.80	20230704	6810	91.19	20221013	6.80	N	089890	500	84 억		532051	N	N	10	N	00	N
47	20230724	110657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13000	-290	5	-2.18	1554959110	119523	40.43	13320	13320	12810	17270	9310	13290	13009.59	3.21	0	-16823	13916	13602	13336	13022	12756	13760	13180	84	3980	500	9830	10	1	16584962	2156	27.37	3.60	12	0.72	475.00	3615.00	16440	20230704	-20.92	6810	20221013	90.90	16440	-20.92	20230704	9170	41.77	20230102	16440	-20.92	20230704	6810	90.90	20221013	6.80	N	089890	500	84 억		532051	N	N	10	N	00	N
48	20230724	100651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13150	-140	5	-1.05	1176979640	90666	30.67	13320	13320	12810	17270	9310	13290	12981.32	3.21	0	-20383	13916	13602	13336	13022	12756	13760	13180	84	3980	500	9830	10	1	16584962	2181	27.68	3.64	12	0.55	475.00	3615.00	16440	20230704	-20.01	6810	20221013	93.10	16440	-20.01	20230704	9170	43.40	20230102	16440	-20.01	20230704	6810	93.10	20221013	6.80	N	089890	500	84 억		532051	N	N	10	N	00	N
49	20230724	090653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13000	-290	5	-2.18	222092910	17037	5.76	13320	13320	12900	17270	9310	13290	13035.17	3.21	0	-4793	13916	13602	13336	13022	12756	13760	13180	84	3980	500	9830	10	1	16584962	2156	27.37	3.60	12	0.10	475.00	3615.00	16440	20230704	-20.92	6810	20221013	90.90	16440	-20.92	20230704	9170	41.77	20230102	16440	-20.92	20230704	6810	90.90	20221013	6.80	N	089890	500	84 억		532051	N	N	10	N	00	N
50	20230721	160647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13290	-250	5	-1.85	3911760770	292965	70.37	13140	13650	13070	17600	9480	13540	13352.24	3.41	0	-33240	14353	13946	13293	12886	12233	14150	13090	84	4060	500	10010	10	1	16584962	2204	27.98	3.68	12	1.77	475.00	3615.00	16440	20230704	-19.16	6810	20221013	95.15	16440	-19.16	20230704	9170	44.93	20230102	16440	-19.16	20230704	6810	95.15	20221013	7.05	N	089890	500	84 억		565268	N	N	10	N	00	N
51	20230721	150650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13280	-260	5	-1.92	3799349160	284506	68.34	13140	13650	13070	17600	9480	13540	13354.04	3.41	0	-32880	14353	13946	13293	12886	12233	14150	13090	84	4060	500	10010	10	1	16584962	2202	27.96	3.67	12	1.72	475.00	3615.00	16440	20230704	-19.22	6810	20221013	95.01	16440	-19.22	20230704	9170	44.82	20230102	16440	-19.22	20230704	6810	95.01	20221013	7.05	N	089890	500	84 억		565268	N	N	3	N	00	N
52	20230721	140647	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13370	-170	5	-1.26	3453161070	258528	62.10	13140	13650	13070	17600	9480	13540	13356.84	3.41	0	-27133	14353	13946	13293	12886	12233	14150	13090	84	4060	500	10010	10	1	16584962	2217	28.15	3.70	12	1.56	475.00	3615.00	16440	20230704	-18.67	6810	20221013	96.33	16440	-18.67	20230704	9170	45.80	20230102	16440	-18.67	20230704	6810	96.33	20221013	7.05	N	089890	500	84 억		565268	N	N	3	N	00	N
53	20230721	130649	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13240	-300	5	-2.22	3204525940	239884	57.62	13140	13650	13070	17600	9480	13540	13358.47	3.41	0	-23598	14353	13946	13293	12886	12233	14150	13090	84	4060	500	10010	10	1	16584962	2196	27.87	3.66	12	1.45	475.00	3615.00	16440	20230704	-19.46	6810	20221013	94.42	16440	-19.46	20230704	9170	44.38	20230102	16440	-19.46	20230704	6810	94.42	20221013	7.05	N	089890	500	84 억		565268	N	N	3	N	00	N
54	20230721	120657	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13360	-180	5	-1.33	2850874610	213264	51.22	13140	13650	13070	17600	9480	13540	13367.63	3.41	0	-24195	14353	13946	13293	12886	12233	14150	13090	84	4060	500	10010	10	1	16584962	2216	28.13	3.70	12	1.29	475.00	3615.00	16440	20230704	-18.73	6810	20221013	96.18	16440	-18.73	20230704	9170	45.69	20230102	16440	-18.73	20230704	6810	96.18	20221013	7.05	N	089890	500	84 억		565268	N	N	3	N	00	N
55	20230721	110653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13420	-120	5	-0.89	2620964300	196109	47.10	13140	13650	13070	17600	9480	13540	13364.62	3.41	0	-20897	14353	13946	13293	12886	12233	14150	13090	84	4060	500	10010	10	1	16584962	2226	28.25	3.71	12	1.18	475.00	3615.00	16440	20230704	-18.37	6810	20221013	97.06	16440	-18.37	20230704	9170	46.35	20230102	16440	-18.37	20230704	6810	97.06	20221013	7.05	N	089890	500	84 억		565268	N	N	3	N	00	N
56	20230721	100653	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13560	20	2	0.15	1960314120	147009	35.31	13140	13650	13070	17600	9480	13540	13334.33	3.41	0	-14270	14353	13946	13293	12886	12233	14150	13090	84	4060	500	10010	10	1	16584962	2249	28.55	3.75	12	0.89	475.00	3615.00	16440	20230704	-17.52	6810	20221013	99.12	16440	-17.52	20230704	9170	47.87	20230102	16440	-17.52	20230704	6810	99.12	20221013	7.05	N	089890	500	84 억		565268	N	N	3	N	00	N
57	20230721	090652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13160	-380	5	-2.81	647100150	49148	11.80	13140	13300	13070	17600	9480	13540	13164.56	3.41	0	1078	14353	13946	13293	12886	12233	14150	13090	84	4060	500	10010	10	1	16584962	2183	27.71	3.64	12	0.30	475.00	3615.00	16440	20230704	-19.95	6810	20221013	93.25	16440	-19.95	20230704	9170	43.51	20230102	16440	-19.95	20230704	6810	93.25	20221013	7.05	N	089890	500	84 억		565268	N	N	3	N	00	N
58	20230720	160646	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13540	660	2	5.12	5367764670	406307	88.92	12900	13700	12640	16740	9020	12880	13210.61	3.24	0	27913	13753	13316	12983	12546	12213	13150	12380	84	3860	500	9530	10	1	16584962	2246	28.51	3.75	12	2.45	475.00	3615.00	16440	20230704	-17.64	6810	20221013	98.83	16440	-17.64	20230704	9170	47.66	20230102	16440	-17.64	20230704	6810	98.83	20221013	6.81	N	089890	500	84 억		537717	N	N	3	N	00	N
59	20230720	150646	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13580	700	2	5.43	4468519130	340125	74.43	12900	13580	12640	16740	9020	12880	13138.23	3.24	0	29620	13753	13316	12983	12546	12213	13150	12380	84	3860	500	9530	10	1	16584962	2252	28.59	3.76	12	2.05	475.00	3615.00	16440	20230704	-17.40	6810	20221013	99.41	16440	-17.40	20230704	9170	48.09	20230102	16440	-17.40	20230704	6810	99.41	20221013	6.81	N	089890	500	84 억		537717	N	N	3	N	00	N
60	20230720	140645	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13170	290	2	2.25	2277516900	176533	38.63	12900	13200	12640	16740	9020	12880	12901.42	3.24	0	28300	13753	13316	12983	12546	12213	13150	12380	84	3860	500	9530	10	1	16584962	2184	27.73	3.64	12	1.06	475.00	3615.00	16440	20230704	-19.89	6810	20221013	93.39	16440	-19.89	20230704	9170	43.62	20230102	16440	-19.89	20230704	6810	93.39	20221013	6.81	N	089890	500	84 억		537717	N	N	3	N	00	N
61	20230720	130644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13030	150	2	1.16	1554365600	121222	26.53	12900	13030	12640	16740	9020	12880	12822.25	3.24	0	18904	13753	13316	12983	12546	12213	13150	12380	84	3860	500	9530	10	1	16584962	2161	27.43	3.60	12	0.73	475.00	3615.00	16440	20230704	-20.74	6810	20221013	91.34	16440	-20.74	20230704	9170	42.09	20230102	16440	-20.74	20230704	6810	91.34	20221013	6.81	N	089890	500	84 억		537717	N	N	3	N	00	N
62	20230720	120650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12920	40	2	0.31	1322930090	103385	22.62	12900	12960	12640	16740	9020	12880	12795.77	3.24	0	9847	13753	13316	12983	12546	12213	13150	12380	84	3860	500	9530	10	1	16584962	2143	27.20	3.57	12	0.62	475.00	3615.00	16440	20230704	-21.41	6810	20221013	89.72	16440	-21.41	20230704	9170	40.89	20230102	16440	-21.41	20230704	6810	89.72	20221013	6.81	N	089890	500	84 억		537717	N	N	3	N	00	N
63	20230720	110648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12950	70	2	0.54	1123623070	87955	19.25	12900	12950	12640	16740	9020	12880	12774.41	3.24	0	12415	13753	13316	12983	12546	12213	13150	12380	84	3860	500	9530	10	1	16584962	2148	27.26	3.58	12	0.53	475.00	3615.00	16440	20230704	-21.23	6810	20221013	90.16	16440	-21.23	20230704	9170	41.22	20230102	16440	-21.23	20230704	6810	90.16	20221013	6.81	N	089890	500	84 억		537717	N	N	3	N	00	N
64	20230720	100641	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12770	-110	5	-0.85	730001890	57290	12.54	12900	12900	12640	16740	9020	12880	12741.08	3.24	0	5473	13753	13316	12983	12546	12213	13150	12380	84	3860	500	9530	10	1	16584962	2118	26.88	3.53	12	0.35	475.00	3615.00	16440	20230704	-22.32	6810	20221013	87.52	16440	-22.32	20230704	9170	39.26	20230102	16440	-22.32	20230704	6810	87.52	20221013	6.81	N	089890	500	84 억		537717	N	N	3	N	00	N
65	20230720	090642	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12800	-80	5	-0.62	151133330	11807	2.58	12900	12900	12700	16740	9020	12880	12797.02	3.24	0	-1710	13753	13316	12983	12546	12213	13150	12380	84	3860	500	9530	10	1	16584962	2123	26.95	3.54	12	0.07	475.00	3615.00	16440	20230704	-22.14	6810	20221013	87.96	16440	-22.14	20230704	9170	39.59	20230102	16440	-22.14	20230704	6810	87.96	20221013	6.81	N	089890	500	84 억		537717	N	N	3	N	00	N
66	20230719	160655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12880	-340	5	-2.57	5821361150	453095	124.30	13420	13420	12650	17180	9260	13220	12847.87	3.31	0	-11467	13726	13472	13336	13082	12946	13405	13015	84	3960	500	9780	10	1	16584962	2136	27.12	3.56	12	2.73	475.00	3615.00	16440	20230704	-21.65	6810	20221013	89.13	16440	-21.65	20230704	9170	40.46	20230102	16440	-21.65	20230704	6810	89.13	20221013	7.10	N	089890	500	84 억		549184	N	N	3	N	00	N
67	20230719	150654	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12850	-370	5	-2.80	5548458890	431916	118.49	13420	13420	12650	17180	9260	13220	12846.14	3.31	0	-12481	13726	13472	13336	13082	12946	13405	13015	84	3960	500	9780	10	1	16584962	2131	27.05	3.55	12	2.60	475.00	3615.00	16440	20230704	-21.84	6810	20221013	88.69	16440	-21.84	20230704	9170	40.13	20230102	16440	-21.84	20230704	6810	88.69	20221013	7.10	N	089890	500	84 억		549184	N	N	16	N	00	N
68	20230719	140655	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12720	-500	5	-3.78	4865288230	378367	103.80	13420	13420	12650	17180	9260	13220	12858.64	3.31	0	-19737	13726	13472	13336	13082	12946	13405	13015	84	3960	500	9780	10	1	16584962	2110	26.78	3.52	12	2.28	475.00	3615.00	16440	20230704	-22.63	6810	20221013	86.78	16440	-22.63	20230704	9170	38.71	20230102	16440	-22.63	20230704	6810	86.78	20221013	7.10	N	089890	500	84 억		549184	N	N	16	N	00	N
69	20230719	130648	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12700	-520	5	-3.93	4391337610	341038	93.56	13420	13420	12700	17180	9260	13220	12876.37	3.31	0	-18594	13726	13472	13336	13082	12946	13405	13015	84	3960	500	9780	10	1	16584962	2106	26.74	3.51	12	2.06	475.00	3615.00	16440	20230704	-22.75	6810	20221013	86.49	16440	-22.75	20230704	9170	38.50	20230102	16440	-22.75	20230704	6810	86.49	20221013	7.10	N	089890	500	84 억		549184	N	N	16	N	00	N
70	20230719	120656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12740	-480	5	-3.63	3717937180	288133	79.04	13420	13420	12710	17180	9260	13220	12903.53	3.31	0	893	13726	13472	13336	13082	12946	13405	13015	84	3960	500	9780	10	1	16584962	2113	26.82	3.52	12	1.74	475.00	3615.00	16440	20230704	-22.51	6810	20221013	87.08	16440	-22.51	20230704	9170	38.93	20230102	16440	-22.51	20230704	6810	87.08	20221013	7.10	N	089890	500	84 억		549184	N	N	16	N	00	N
71	20230719	110656	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12750	-470	5	-3.56	3031421540	234307	64.28	13420	13420	12730	17180	9260	13220	12937.80	3.31	0	-9573	13726	13472	13336	13082	12946	13405	13015	84	3960	500	9780	10	1	16584962	2115	26.84	3.53	12	1.41	475.00	3615.00	16440	20230704	-22.45	6810	20221013	87.22	16440	-22.45	20230704	9170	39.04	20230102	16440	-22.45	20230704	6810	87.22	20221013	7.10	N	089890	500	84 억		549184	N	N	16	N	00	N
72	20230719	100650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12900	-320	5	-2.42	2047808420	157836	43.30	13420	13420	12810	17180	9260	13220	12974.26	3.31	0	811	13726	13472	13336	13082	12946	13405	13015	84	3960	500	9780	10	1	16584962	2139	27.16	3.57	12	0.95	475.00	3615.00	16440	20230704	-21.53	6810	20221013	89.43	16440	-21.53	20230704	9170	40.68	20230102	16440	-21.53	20230704	6810	89.43	20221013	7.10	N	089890	500	84 억		549184	N	N	16	N	00	N
73	20230719	090650	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13230	10	2	0.08	165180560	12394	3.40	13420	13420	13210	17180	9260	13220	13327.57	3.31	0	-7911	13726	13472	13336	13082	12946	13405	13015	84	3960	500	9780	10	1	16584962	2194	27.85	3.66	12	0.07	475.00	3615.00	16440	20230704	-19.53	6810	20221013	94.27	16440	-19.53	20230704	9170	44.27	20230102	16440	-19.53	20230704	6810	94.27	20221013	7.10	N	089890	500	84 억		549184	N	N	16	N	00	N
74	20230718	160649	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13220	-110	5	-0.83	4817078150	361352	61.29	13570	13590	13200	17320	9340	13330	13330.96	3.52	0	-35536	14170	13750	13200	12780	12230	13960	12990	84	3990	500	9860	10	1	16584962	2193	27.83	3.66	12	2.18	475.00	3615.00	16440	20230704	-19.59	6810	20221013	94.13	16440	-19.59	20230704	9170	44.17	20230102	16440	-19.59	20230704	6810	94.13	20221013	7.36	N	089890	500	84 억		583040	N	N	16	N	00	N
75	20230718	150649	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13230	-100	5	-0.75	4403401350	330060	55.98	13570	13590	13200	17320	9340	13330	13341.21	3.52	0	-36063	14170	13750	13200	12780	12230	13960	12990	84	3990	500	9860	10	1	16584962	2194	27.85	3.66	12	1.99	475.00	3615.00	16440	20230704	-19.53	6810	20221013	94.27	16440	-19.53	20230704	9170	44.27	20230102	16440	-19.53	20230704	6810	94.27	20221013	7.36	N	089890	500	84 억		583040	N	N	42	N	00	N
76	20230718	140646	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13250	-80	5	-0.60	3688464870	276052	46.82	13570	13590	13200	17320	9340	13330	13361.49	3.52	0	-28005	14170	13750	13200	12780	12230	13960	12990	84	3990	500	9860	10	1	16584962	2198	27.89	3.67	12	1.66	475.00	3615.00	16440	20230704	-19.40	6810	20221013	94.57	16440	-19.40	20230704	9170	44.49	20230102	16440	-19.40	20230704	6810	94.57	20221013	7.36	N	089890	500	84 억		583040	N	N	42	N	00	N
77	20230718	130646	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13320	-10	5	-0.08	3329273780	249035	42.24	13570	13590	13200	17320	9340	13330	13368.70	3.52	0	-29523	14170	13750	13200	12780	12230	13960	12990	84	3990	500	9860	10	1	16584962	2209	28.04	3.68	12	1.50	475.00	3615.00	16440	20230704	-18.98	6810	20221013	95.59	16440	-18.98	20230704	9170	45.26	20230102	16440	-18.98	20230704	6810	95.59	20221013	7.36	N	089890	500	84 억		583040	N	N	42	N	00	N
78	20230718	120651	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13290	-40	5	-0.30	2544675610	189983	32.22	13570	13590	13240	17320	9340	13330	13394.23	3.52	0	-31060	14170	13750	13200	12780	12230	13960	12990	84	3990	500	9860	10	1	16584962	2204	27.98	3.68	12	1.15	475.00	3615.00	16440	20230704	-19.16	6810	20221013	95.15	16440	-19.16	20230704	9170	44.93	20230102	16440	-19.16	20230704	6810	95.15	20221013	7.36	N	089890	500	84 억		583040	N	N	42	N	00	N
79	20230718	110652	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13390	60	2	0.45	2195967560	163820	27.79	13570	13590	13240	17320	9340	13330	13404.76	3.52	0	-22802	14170	13750	13200	12780	12230	13960	12990	84	3990	500	9860	10	1	16584962	2221	28.19	3.70	12	0.99	475.00	3615.00	16440	20230704	-18.55	6810	20221013	96.62	16440	-18.55	20230704	9170	46.02	20230102	16440	-18.55	20230704	6810	96.62	20221013	7.36	N	089890	500	84 억		583040	N	N	42	N	00	N
80	20230718	100644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13400	70	2	0.53	1733849600	129379	21.94	13570	13590	13240	17320	9340	13330	13401.32	3.52	0	-34485	14170	13750	13200	12780	12230	13960	12990	84	3990	500	9860	10	1	16584962	2222	28.21	3.71	12	0.78	475.00	3615.00	16440	20230704	-18.49	6810	20221013	96.77	16440	-18.49	20230704	9170	46.13	20230102	16440	-18.49	20230704	6810	96.77	20221013	7.36	N	089890	500	84 억		583040	N	N	42	N	00	N
81	20230718	090644	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13350	20	2	0.15	489277560	36327	6.16	13570	13590	13340	17320	9340	13330	13468.70	3.52	0	-21852	14170	13750	13200	12780	12230	13960	12990	84	3990	500	9860	10	1	16584962	2214	28.11	3.69	12	0.22	475.00	3615.00	16440	20230704	-18.80	6810	20221013	96.04	16440	-18.80	20230704	9170	45.58	20230102	16440	-18.80	20230704	6810	96.04	20221013	7.36	N	089890	500	84 억		583040	N	N	42	N	00	N
82	20230717	160646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13330	300	2	2.30	7831977850	586714	47.61	12900	13620	12650	16930	9130	13030	13349.02	3.15	0	58668	14510	13770	13390	12650	12270	13580	12460	84	3900	500	9640	10	1	16584962	2211	28.06	3.69	12	3.54	475.00	3615.00	16440	20230704	-18.92	6810	20221013	95.74	16440	-18.92	20230704	9170	45.37	20230102	16440	-18.92	20230704	6810	95.74	20221013	7.22	N	089890	500	84 억		522202	N	N	42	N	00	N
83	20230717	150642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13320	290	2	2.23	7539725150	564809	45.83	12900	13620	12650	16930	9130	13030	13349.29	3.15	0	61226	14510	13770	13390	12650	12270	13580	12460	84	3900	500	9640	10	1	16584962	2209	28.04	3.68	12	3.41	475.00	3615.00	16440	20230704	-18.98	6810	20221013	95.59	16440	-18.98	20230704	9170	45.26	20230102	16440	-18.98	20230704	6810	95.59	20221013	7.22	N	089890	500	84 억		522202	N	N	3	N	00	N
84	20230717	140645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	430	2	3.30	6912697320	517840	42.02	12900	13620	12650	16930	9130	13030	13349.24	3.15	0	66289	14510	13770	13390	12650	12270	13580	12460	84	3900	500	9640	10	1	16584962	2232	28.34	3.72	12	3.12	475.00	3615.00	16440	20230704	-18.13	6810	20221013	97.65	16440	-18.13	20230704	9170	46.78	20230102	16440	-18.13	20230704	6810	97.65	20221013	7.22	N	089890	500	84 억		522202	N	N	3	N	00	N
85	20230717	130640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13540	510	2	3.91	6063291530	454804	36.91	12900	13620	12650	16930	9130	13030	13331.82	3.15	0	71227	14510	13770	13390	12650	12270	13580	12460	84	3900	500	9640	10	1	16584962	2246	28.51	3.75	12	2.74	475.00	3615.00	16440	20230704	-17.64	6810	20221013	98.83	16440	-17.64	20230704	9170	47.66	20230102	16440	-17.64	20230704	6810	98.83	20221013	7.22	N	089890	500	84 억		522202	N	N	3	N	00	N
86	20230717	120648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	500	2	3.84	5763833840	432657	35.11	12900	13620	12650	16930	9130	13030	13322.11	3.15	0	67858	14510	13770	13390	12650	12270	13580	12460	84	3900	500	9640	10	1	16584962	2244	28.48	3.74	12	2.61	475.00	3615.00	16440	20230704	-17.70	6810	20221013	98.68	16440	-17.70	20230704	9170	47.55	20230102	16440	-17.70	20230704	6810	98.68	20221013	7.22	N	089890	500	84 억		522202	N	N	3	N	00	N
87	20230717	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	430	2	3.30	4927665770	370912	30.10	12900	13620	12650	16930	9130	13030	13285.43	3.15	0	43529	14510	13770	13390	12650	12270	13580	12460	84	3900	500	9640	10	1	16584962	2232	28.34	3.72	12	2.24	475.00	3615.00	16440	20230704	-18.13	6810	20221013	97.65	16440	-18.13	20230704	9170	46.78	20230102	16440	-18.13	20230704	6810	97.65	20221013	7.22	N	089890	500	84 억		522202	N	N	3	N	00	N
88	20230717	100641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13270	240	2	1.84	2149331990	164829	13.38	12900	13320	12650	16930	9130	13030	13039.78	3.15	0	4621	14510	13770	13390	12650	12270	13580	12460	84	3900	500	9640	10	1	16584962	2201	27.94	3.67	12	0.99	475.00	3615.00	16440	20230704	-19.28	6810	20221013	94.86	16440	-19.28	20230704	9170	44.71	20230102	16440	-19.28	20230704	6810	94.86	20221013	7.22	N	089890	500	84 억		522202	N	N	3	N	00	N
89	20230717	090639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12660	-370	5	-2.84	552491720	43213	3.51	12900	13010	12660	16930	9130	13030	12783.96	3.15	0	-140	14510	13770	13390	12650	12270	13580	12460	84	3900	500	9640	10	1	16584962	2100	26.65	3.50	12	0.26	475.00	3615.00	16440	20230704	-22.99	6810	20221013	85.90	16440	-22.99	20230704	9170	38.06	20230102	16440	-22.99	20230704	6810	85.90	20221013	7.22	N	089890	500	84 억		522202	N	N	3	N	00	N
90	20230714	160639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-430	5	-3.19	16582104620	1223975	105.68	13790	14130	13010	17490	9430	13460	13548.37	3.62	0	-85194	14006	13732	13376	13102	12746	13870	13240	84	4030	500	9960	10	1	16584962	2161	27.43	3.60	12	7.38	475.00	3615.00	16440	20230704	-20.74	6810	20221013	91.34	16440	-20.74	20230704	9170	42.09	20230102	16440	-20.74	20230704	6810	91.34	20221013	7.60	N	089890	500	84 억		600849	N	N	3	N	00	N
91	20230714	150643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13130	-330	5	-2.45	16010010730	1180130	101.90	13790	14130	13010	17490	9430	13460	13566.31	3.62	0	-89111	14006	13732	13376	13102	12746	13870	13240	84	4030	500	9960	10	1	16584962	2178	27.64	3.63	12	7.12	475.00	3615.00	16440	20230704	-20.13	6810	20221013	92.80	16440	-20.13	20230704	9170	43.18	20230102	16440	-20.13	20230704	6810	92.80	20221013	7.60	N	089890	500	84 억		600849	N	N	0	N	00	N
92	20230714	140645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13110	-350	5	-2.60	14529638250	1066814	92.11	13790	14130	13090	17490	9430	13460	13619.65	3.62	0	-130650	14006	13732	13376	13102	12746	13870	13240	84	4030	500	9960	10	1	16584962	2174	27.60	3.63	12	6.43	475.00	3615.00	16440	20230704	-20.26	6810	20221013	92.51	16440	-20.26	20230704	9170	42.97	20230102	16440	-20.26	20230704	6810	92.51	20221013	7.60	N	089890	500	84 억		600849	N	N	0	N	00	N
93	20230714	130636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13360	-100	5	-0.74	12735054940	931034	80.39	13790	14130	13140	17490	9430	13460	13678.40	3.62	0	-121553	14006	13732	13376	13102	12746	13870	13240	84	4030	500	9960	10	1	16584962	2216	28.13	3.70	12	5.61	475.00	3615.00	16440	20230704	-18.73	6810	20221013	96.18	16440	-18.73	20230704	9170	45.69	20230102	16440	-18.73	20230704	6810	96.18	20221013	7.60	N	089890	500	84 억		600849	N	N	0	N	00	N
94	20230714	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	10	2	0.07	11181239150	814439	70.32	13790	14130	13400	17490	9430	13460	13728.76	3.62	0	-106449	14006	13732	13376	13102	12746	13870	13240	84	4030	500	9960	10	1	16584962	2234	28.36	3.73	12	4.91	475.00	3615.00	16440	20230704	-18.07	6810	20221013	97.80	16440	-18.07	20230704	9170	46.89	20230102	16440	-18.07	20230704	6810	97.80	20221013	7.60	N	089890	500	84 억		600849	N	N	0	N	00	N
95	20230714	110643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	260	2	1.93	9317470220	677242	58.47	13790	14130	13510	17490	9430	13460	13757.96	3.62	0	-56210	14006	13732	13376	13102	12746	13870	13240	84	4030	500	9960	10	1	16584962	2275	28.88	3.80	12	4.08	475.00	3615.00	16440	20230704	-16.55	6810	20221013	101.47	16440	-16.55	20230704	9170	49.62	20230102	16440	-16.55	20230704	6810	101.47	20221013	7.60	N	089890	500	84 억		600849	N	N	0	N	00	N
96	20230714	100645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13560	100	2	0.74	8067784490	585882	50.59	13790	14130	13510	17490	9430	13460	13770.32	3.62	0	-56360	14006	13732	13376	13102	12746	13870	13240	84	4030	500	9960	10	1	16584962	2249	28.55	3.75	12	3.53	475.00	3615.00	16440	20230704	-17.52	6810	20221013	99.12	16440	-17.52	20230704	9170	47.87	20230102	16440	-17.52	20230704	6810	99.12	20221013	7.60	N	089890	500	84 억		600849	N	N	0	N	00	N
97	20230714	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	390	2	2.90	1791235160	130306	11.25	13790	13850	13630	17490	9430	13460	13746.38	3.62	0	-28062	14006	13732	13376	13102	12746	13870	13240	84	4030	500	9960	10	1	16584962	2297	29.16	3.83	12	0.79	475.00	3615.00	16440	20230704	-15.75	6810	20221013	103.38	16440	-15.75	20230704	9170	51.04	20230102	16440	-15.75	20230704	6810	103.38	20221013	7.60	N	089890	500	84 억		600849	N	N	0	N	00	N
98	20230713	160638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	450	2	3.46	15357013420	1147882	257.25	13100	13650	13020	16910	9110	13010	13378.64	4.22	0	-101681	13463	13236	13023	12796	12583	13350	12910	84	3900	500	9620	10	1	16584962	2232	28.34	3.72	12	6.92	475.00	3615.00	16440	20230704	-18.13	6810	20221013	97.65	16440	-18.13	20230704	9170	46.78	20230102	16440	-18.13	20230704	6810	97.65	20221013	7.71	N	089890	500	84 억		700419	N	N	1	N	00	N
99	20230713	150634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	440	2	3.38	14429267370	1078886	241.78	13100	13650	13020	16910	9110	13010	13374.45	4.22	0	-92957	13463	13236	13023	12796	12583	13350	12910	84	3900	500	9620	10	1	16584962	2231	28.32	3.72	12	6.51	475.00	3615.00	16440	20230704	-18.19	6810	20221013	97.50	16440	-18.19	20230704	9170	46.67	20230102	16440	-18.19	20230704	6810	97.50	20221013	7.71	N	089890	500	84 억		700419	N	N	1	N	00	N
100	20230713	140633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13310	300	2	2.31	7610564270	573834	128.60	13100	13500	13020	16910	9110	13010	13262.95	4.22	0	7750	13463	13236	13023	12796	12583	13350	12910	84	3900	500	9620	10	1	16584962	2207	28.02	3.68	12	3.46	475.00	3615.00	16440	20230704	-19.04	6810	20221013	95.45	16440	-19.04	20230704	9170	45.15	20230102	16440	-19.04	20230704	6810	95.45	20221013	7.71	N	089890	500	84 억		700419	N	N	1	N	00	N
101	20230713	130637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	290	2	2.23	6424969500	484845	108.66	13100	13500	13020	16910	9110	13010	13251.92	4.22	0	-13740	13463	13236	13023	12796	12583	13350	12910	84	3900	500	9620	10	1	16584962	2206	28.00	3.68	12	2.92	475.00	3615.00	16440	20230704	-19.10	6810	20221013	95.30	16440	-19.10	20230704	9170	45.04	20230102	16440	-19.10	20230704	6810	95.30	20221013	7.71	N	089890	500	84 억		700419	N	N	1	N	00	N
102	20230713	120631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13180	170	2	1.31	5542360150	418457	93.78	13100	13500	13020	16910	9110	13010	13245.12	4.22	0	-30218	13463	13236	13023	12796	12583	13350	12910	84	3900	500	9620	10	1	16584962	2186	27.75	3.65	12	2.52	475.00	3615.00	16440	20230704	-19.83	6810	20221013	93.54	16440	-19.83	20230704	9170	43.73	20230102	16440	-19.83	20230704	6810	93.54	20221013	7.71	N	089890	500	84 억		700419	N	N	1	N	00	N
103	20230713	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13150	140	2	1.08	4674841030	352343	78.96	13100	13500	13050	16910	9110	13010	13268.35	4.22	0	-17539	13463	13236	13023	12796	12583	13350	12910	84	3900	500	9620	10	1	16584962	2181	27.68	3.64	12	2.12	475.00	3615.00	16440	20230704	-20.01	6810	20221013	93.10	16440	-20.01	20230704	9170	43.40	20230102	16440	-20.01	20230704	6810	93.10	20221013	7.71	N	089890	500	84 억		700419	N	N	1	N	00	N
104	20230713	100633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13220	210	2	1.61	3787103590	285123	63.90	13100	13500	13050	16910	9110	13010	13282.98	4.22	0	-4955	13463	13236	13023	12796	12583	13350	12910	84	3900	500	9620	10	1	16584962	2193	27.83	3.66	12	1.72	475.00	3615.00	16440	20230704	-19.59	6810	20221013	94.13	16440	-19.59	20230704	9170	44.17	20230102	16440	-19.59	20230704	6810	94.13	20221013	7.71	N	089890	500	84 억		700419	N	N	1	N	00	N
105	20230713	090610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	50	2	0.38	1103821620	83467	18.71	13100	13400	13060	16910	9110	13010	13226.34	4.22	0	-10677	13463	13236	13023	12796	12583	13350	12910	84	3900	500	9620	10	1	16584962	2166	27.49	3.61	12	0.50	475.00	3615.00	16440	20230704	-20.56	6810	20221013	91.78	16440	-20.56	20230704	9170	42.42	20230102	16440	-20.56	20230704	6810	91.78	20221013	7.71	N	089890	500	84 억		700419	N	N	1	N	00	N
106	20230712	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	50	2	0.39	5735432810	439977	88.72	12940	13250	12810	16840	9080	12960	13035.78	4.20	0	1303	13353	13156	12833	12636	12313	13255	12735	84	3880	500	9590	10	1	16584962	2158	27.39	3.60	12	2.65	475.00	3615.00	16440	20230704	-20.86	6810	20221013	91.04	16440	-20.86	20230704	9170	41.88	20230102	16440	-20.86	20230704	6810	91.04	20221013	8.06	N	089890	500	84 억		696878	N	N	1	N	00	N
107	20230712	150627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	-10	5	-0.08	5475368690	419970	84.68	12940	13250	12810	16840	9080	12960	13037.52	4.20	0	937	13353	13156	12833	12636	12313	13255	12735	84	3880	500	9590	10	1	16584962	2148	27.26	3.58	12	2.53	475.00	3615.00	16440	20230704	-21.23	6810	20221013	90.16	16440	-21.23	20230704	9170	41.22	20230102	16440	-21.23	20230704	6810	90.16	20221013	8.06	N	089890	500	84 억		696878	N	N	0	N	00	N
108	20230712	140626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	90	2	0.69	4692816560	359623	72.52	12940	13250	12810	16840	9080	12960	13049.27	4.20	0	-11094	13353	13156	12833	12636	12313	13255	12735	84	3880	500	9590	10	1	16584962	2164	27.47	3.61	12	2.17	475.00	3615.00	16440	20230704	-20.62	6810	20221013	91.63	16440	-20.62	20230704	9170	42.31	20230102	16440	-20.62	20230704	6810	91.63	20221013	8.06	N	089890	500	84 억		696878	N	N	0	N	00	N
109	20230712	130629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13100	140	2	1.08	4015565890	307812	62.07	12940	13250	12810	16840	9080	12960	13045.51	4.20	0	-10881	13353	13156	12833	12636	12313	13255	12735	84	3880	500	9590	10	1	16584962	2173	27.58	3.62	12	1.86	475.00	3615.00	16440	20230704	-20.32	6810	20221013	92.36	16440	-20.32	20230704	9170	42.86	20230102	16440	-20.32	20230704	6810	92.36	20221013	8.06	N	089890	500	84 억		696878	N	N	0	N	00	N
110	20230712	120629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13080	120	2	0.93	3561576330	273295	55.11	12940	13240	12810	16840	9080	12960	13031.98	4.20	0	-9085	13353	13156	12833	12636	12313	13255	12735	84	3880	500	9590	10	1	16584962	2169	27.54	3.62	12	1.65	475.00	3615.00	16440	20230704	-20.44	6810	20221013	92.07	16440	-20.44	20230704	9170	42.64	20230102	16440	-20.44	20230704	6810	92.07	20221013	8.06	N	089890	500	84 억		696878	N	N	0	N	00	N
111	20230712	110628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	90	2	0.69	3009093210	231072	46.59	12940	13240	12810	16840	9080	12960	13022.32	4.20	0	-18410	13353	13156	12833	12636	12313	13255	12735	84	3880	500	9590	10	1	16584962	2164	27.47	3.61	12	1.39	475.00	3615.00	16440	20230704	-20.62	6810	20221013	91.63	16440	-20.62	20230704	9170	42.31	20230102	16440	-20.62	20230704	6810	91.63	20221013	8.06	N	089890	500	84 억		696878	N	N	0	N	00	N
112	20230712	100630	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-120	5	-0.93	2410249800	184864	37.28	12940	13240	12840	16840	9080	12960	13037.96	4.20	0	-23941	13353	13156	12833	12636	12313	13255	12735	84	3880	500	9590	10	1	16584962	2130	27.03	3.55	12	1.11	475.00	3615.00	16440	20230704	-21.90	6810	20221013	88.55	16440	-21.90	20230704	9170	40.02	20230102	16440	-21.90	20230704	6810	88.55	20221013	8.06	N	089890	500	84 억		696878	N	N	0	N	00	N
113	20230712	090631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	80	2	0.62	518069690	39890	8.04	12940	13100	12910	16840	9080	12960	12987.46	4.20	0	-2394	13353	13156	12833	12636	12313	13255	12735	84	3880	500	9590	10	1	16584962	2163	27.45	3.61	12	0.24	475.00	3615.00	16440	20230704	-20.68	6810	20221013	91.48	16440	-20.68	20230704	9170	42.20	20230102	16440	-20.68	20230704	6810	91.48	20221013	8.06	N	089890	500	84 억		696878	N	N	0	N	00	N
114	20230711	160621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12960	450	2	3.60	6254498760	486804	90.88	12510	13030	12510	16260	8760	12510	12847.61	3.98	0	42134	13110	12810	12580	12280	12050	12695	12165	84	3750	500	9250	10	1	16584962	2149	27.28	3.59	12	2.94	475.00	3615.00	16440	20230704	-21.17	6810	20221013	90.31	16440	-21.17	20230704	9170	41.33	20230102	16440	-21.17	20230704	6810	90.31	20221013	8.45	N	089890	500	84 억		660739	N	N	0	N	00	N
115	20230711	150621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12910	400	2	3.20	5859429130	456278	85.18	12510	13030	12510	16260	8760	12510	12841.91	3.98	0	42006	13110	12810	12580	12280	12050	12695	12165	84	3750	500	9250	10	1	16584962	2141	27.18	3.57	12	2.75	475.00	3615.00	16440	20230704	-21.47	6810	20221013	89.57	16440	-21.47	20230704	9170	40.79	20230102	16440	-21.47	20230704	6810	89.57	20221013	8.45	N	089890	500	84 억		660739	N	N	0	N	00	N
116	20230711	140616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	350	2	2.80	5138447730	400266	74.72	12510	13030	12510	16260	8760	12510	12837.71	3.98	0	53893	13110	12810	12580	12280	12050	12695	12165	84	3750	500	9250	10	1	16584962	2133	27.07	3.56	12	2.41	475.00	3615.00	16440	20230704	-21.78	6810	20221013	88.84	16440	-21.78	20230704	9170	40.24	20230102	16440	-21.78	20230704	6810	88.84	20221013	8.45	N	089890	500	84 억		660739	N	N	0	N	00	N
117	20230711	130609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	410	2	3.28	4778069930	372329	69.51	12510	13030	12510	16260	8760	12510	12833.05	3.98	0	48655	13110	12810	12580	12280	12050	12695	12165	84	3750	500	9250	10	1	16584962	2143	27.20	3.57	12	2.24	475.00	3615.00	16440	20230704	-21.41	6810	20221013	89.72	16440	-21.41	20230704	9170	40.89	20230102	16440	-21.41	20230704	6810	89.72	20221013	8.45	N	089890	500	84 억		660739	N	N	0	N	00	N
118	20230711	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	390	2	3.12	4375471050	341132	63.68	12510	13030	12510	16260	8760	12510	12826.47	3.98	0	43676	13110	12810	12580	12280	12050	12695	12165	84	3750	500	9250	10	1	16584962	2139	27.16	3.57	12	2.06	475.00	3615.00	16440	20230704	-21.53	6810	20221013	89.43	16440	-21.53	20230704	9170	40.68	20230102	16440	-21.53	20230704	6810	89.43	20221013	8.45	N	089890	500	84 억		660739	N	N	0	N	00	N
119	20230711	110626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	440	2	3.52	3844294600	300155	56.03	12510	12970	12510	16260	8760	12510	12807.85	3.98	0	34395	13110	12810	12580	12280	12050	12695	12165	84	3750	500	9250	10	1	16584962	2148	27.26	3.58	12	1.81	475.00	3615.00	16440	20230704	-21.23	6810	20221013	90.16	16440	-21.23	20230704	9170	41.22	20230102	16440	-21.23	20230704	6810	90.16	20221013	8.45	N	089890	500	84 억		660739	N	N	0	N	00	N
120	20230711	100624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12750	240	2	1.92	2734592850	213975	39.94	12510	12910	12510	16260	8760	12510	12780.15	3.98	0	9420	13110	12810	12580	12280	12050	12695	12165	84	3750	500	9250	10	1	16584962	2115	26.84	3.53	12	1.29	475.00	3615.00	16440	20230704	-22.45	6810	20221013	87.22	16440	-22.45	20230704	9170	39.04	20230102	16440	-22.45	20230704	6810	87.22	20221013	8.45	N	089890	500	84 억		660739	N	N	0	N	00	N
121	20230711	090624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	280	2	2.24	981837260	77127	14.40	12510	12880	12510	16260	8760	12510	12730.57	3.98	0	10951	13110	12810	12580	12280	12050	12695	12165	84	3750	500	9250	10	1	16584962	2121	26.93	3.54	12	0.47	475.00	3615.00	16440	20230704	-22.20	6810	20221013	87.81	16440	-22.20	20230704	9170	39.48	20230102	16440	-22.20	20230704	6810	87.81	20221013	8.45	N	089890	500	84 억		660739	N	N	0	N	00	N
122	20230710	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12510	-290	5	-2.27	6655861450	527333	68.43	12800	12880	12350	16640	8960	12800	12621.54	3.68	0	50723	13760	13280	13000	12520	12240	13140	12380	84	3840	500	9470	10	1	16584962	2075	26.34	3.46	12	3.18	475.00	3615.00	16440	20230704	-23.91	6810	20221013	83.70	16440	-23.91	20230704	9170	36.42	20230102	16440	-23.91	20230704	6810	83.70	20221013	9.21	N	089890	500	84 억		609933	N	N	2	N	00	N
123	20230710	150619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12460	-340	5	-2.66	5928479000	468938	60.85	12800	12880	12370	16640	8960	12800	12641.95	3.68	0	28882	13760	13280	13000	12520	12240	13140	12380	84	3840	500	9470	10	1	16584962	2066	26.23	3.45	12	2.83	475.00	3615.00	16440	20230704	-24.21	6810	20221013	82.97	16440	-24.21	20230704	9170	35.88	20230102	16440	-24.21	20230704	6810	82.97	20221013	9.21	N	089890	500	84 억		609933	N	N	2	N	00	N
124	20230710	140613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12640	-160	5	-1.25	4493479870	354037	45.94	12800	12880	12500	16640	8960	12800	12691.76	3.68	0	14045	13760	13280	13000	12520	12240	13140	12380	84	3840	500	9470	10	1	16584962	2096	26.61	3.50	12	2.13	475.00	3615.00	16440	20230704	-23.11	6810	20221013	85.61	16440	-23.11	20230704	9170	37.84	20230102	16440	-23.11	20230704	6810	85.61	20221013	9.21	N	089890	500	84 억		609933	N	N	2	N	00	N
125	20230710	130607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-100	5	-0.78	4039402520	318241	41.29	12800	12880	12500	16640	8960	12800	12692.50	3.68	0	17338	13760	13280	13000	12520	12240	13140	12380	84	3840	500	9470	10	1	16584962	2106	26.74	3.51	12	1.92	475.00	3615.00	16440	20230704	-22.75	6810	20221013	86.49	16440	-22.75	20230704	9170	38.50	20230102	16440	-22.75	20230704	6810	86.49	20221013	9.21	N	089890	500	84 억		609933	N	N	2	N	00	N
126	20230710	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-70	5	-0.55	3524169190	277444	36.00	12800	12880	12500	16640	8960	12800	12701.85	3.68	0	21953	13760	13280	13000	12520	12240	13140	12380	84	3840	500	9470	10	1	16584962	2111	26.80	3.52	12	1.67	475.00	3615.00	16440	20230704	-22.57	6810	20221013	86.93	16440	-22.57	20230704	9170	38.82	20230102	16440	-22.57	20230704	6810	86.93	20221013	9.21	N	089890	500	84 억		609933	N	N	2	N	00	N
127	20230710	110620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12740	-60	5	-0.47	3172749980	249932	32.43	12800	12880	12500	16640	8960	12800	12693.95	3.68	0	15020	13760	13280	13000	12520	12240	13140	12380	84	3840	500	9470	10	1	16584962	2113	26.82	3.52	12	1.51	475.00	3615.00	16440	20230704	-22.51	6810	20221013	87.08	16440	-22.51	20230704	9170	38.93	20230102	16440	-22.51	20230704	6810	87.08	20221013	9.21	N	089890	500	84 억		609933	N	N	2	N	00	N
128	20230710	100621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	0	3	0.00	2426392490	191393	24.83	12800	12880	12500	16640	8960	12800	12676.77	3.68	0	29966	13760	13280	13000	12520	12240	13140	12380	84	3840	500	9470	10	1	16584962	2123	26.95	3.54	12	1.15	475.00	3615.00	16440	20230704	-22.14	6810	20221013	87.96	16440	-22.14	20230704	9170	39.59	20230102	16440	-22.14	20230704	6810	87.96	20221013	9.21	N	089890	500	84 억		609933	N	N	2	N	00	N
129	20230710	090614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	-260	5	-2.03	796831480	62671	8.13	12800	12880	12520	16640	8960	12800	12712.86	3.68	0	-3583	13760	13280	13000	12520	12240	13140	12380	84	3840	500	9470	10	1	16584962	2080	26.40	3.47	12	0.38	475.00	3615.00	16440	20230704	-23.72	6810	20221013	84.14	16440	-23.72	20230704	9170	36.75	20230102	16440	-23.72	20230704	6810	84.14	20221013	9.21	N	089890	500	84 억		609933	N	N	2	N	00	N
130	20230707	160611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-640	5	-4.76	9880823720	761610	69.68	13390	13480	12720	17470	9410	13440	12973.32	3.57	0	21509	15500	14470	13860	12830	12220	14165	12525	84	4030	500	9940	10	1	16584962	2123	26.95	3.54	12	4.59	475.00	3615.00	16440	20230704	-22.14	6810	20221013	87.96	16440	-22.14	20230704	9170	39.59	20230102	16440	-22.14	20230704	6810	87.96	20221013	9.14	N	089890	500	84 억		592385	N	N	2	N	00	N
131	20230707	150613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-540	5	-4.02	9122073350	702515	64.27	13390	13480	12720	17470	9410	13440	12984.46	3.57	0	17063	15500	14470	13860	12830	12220	14165	12525	84	4030	500	9940	10	1	16584962	2139	27.16	3.57	12	4.24	475.00	3615.00	16440	20230704	-21.53	6810	20221013	89.43	16440	-21.53	20230704	9170	40.68	20230102	16440	-21.53	20230704	6810	89.43	20221013	9.14	N	089890	500	84 억		592385	N	N	0	N	00	N
132	20230707	140624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12790	-650	5	-4.84	8013143990	616786	56.43	13390	13480	12720	17470	9410	13440	12991.31	3.57	0	33761	15500	14470	13860	12830	12220	14165	12525	84	4030	500	9940	10	1	16584962	2121	26.93	3.54	12	3.72	475.00	3615.00	16440	20230704	-22.20	6810	20221013	87.81	16440	-22.20	20230704	9170	39.48	20230102	16440	-22.20	20230704	6810	87.81	20221013	9.14	N	089890	500	84 억		592385	N	N	0	N	00	N
133	20230707	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12730	-710	5	-5.28	7591874910	583904	53.42	13390	13480	12730	17470	9410	13440	13001.44	3.57	0	25948	15500	14470	13860	12830	12220	14165	12525	84	4030	500	9940	10	1	16584962	2111	26.80	3.52	12	3.52	475.00	3615.00	16440	20230704	-22.57	6810	20221013	86.93	16440	-22.57	20230704	9170	38.82	20230102	16440	-22.57	20230704	6810	86.93	20221013	9.14	N	089890	500	84 억		592385	N	N	0	N	00	N
134	20230707	120618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12840	-600	5	-4.46	6662840470	511575	46.80	13390	13480	12740	17470	9410	13440	13023.65	3.57	0	35643	15500	14470	13860	12830	12220	14165	12525	84	4030	500	9940	10	1	16584962	2130	27.03	3.55	12	3.08	475.00	3615.00	16440	20230704	-21.90	6810	20221013	88.55	16440	-21.90	20230704	9170	40.02	20230102	16440	-21.90	20230704	6810	88.55	20221013	9.14	N	089890	500	84 억		592385	N	N	0	N	00	N
135	20230707	110620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-570	5	-4.24	5375328870	411282	37.63	13390	13480	12780	17470	9410	13440	13069.11	3.57	0	20853	15500	14470	13860	12830	12220	14165	12525	84	4030	500	9940	10	1	16584962	2134	27.09	3.56	12	2.48	475.00	3615.00	16440	20230704	-21.72	6810	20221013	88.99	16440	-21.72	20230704	9170	40.35	20230102	16440	-21.72	20230704	6810	88.99	20221013	9.14	N	089890	500	84 억		592385	N	N	0	N	00	N
136	20230707	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13040	-400	5	-2.98	3456662260	263069	24.07	13390	13480	12930	17470	9410	13440	13139.02	3.57	0	20755	15500	14470	13860	12830	12220	14165	12525	84	4030	500	9940	10	1	16584962	2163	27.45	3.61	12	1.59	475.00	3615.00	16440	20230704	-20.68	6810	20221013	91.48	16440	-20.68	20230704	9170	42.20	20230102	16440	-20.68	20230704	6810	91.48	20221013	9.14	N	089890	500	84 억		592385	N	N	0	N	00	N
137	20230707	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13420	-20	5	-0.15	840979420	63298	5.79	13390	13480	13120	17470	9410	13440	13284.45	3.57	0	11922	15500	14470	13860	12830	12220	14165	12525	84	4030	500	9940	10	1	16584962	2226	28.25	3.71	12	0.38	475.00	3615.00	16440	20230704	-18.37	6810	20221013	97.06	16440	-18.37	20230704	9170	46.35	20230102	16440	-18.37	20230704	6810	97.06	20221013	9.14	N	089890	500	84 억		592385	N	N	0	N	00	N
138	20230706	160614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-940	5	-6.54	15158538440	1080070	78.25	14380	14890	13250	18690	10070	14380	14034.93	2.78	0	140082	16420	15400	14880	13860	13340	15140	13600	84	4310	500	10640	10	1	16584962	2229	28.29	3.72	12	6.51	475.00	3615.00	16440	20230704	-18.25	6810	20221013	97.36	16440	-18.25	20230704	9170	46.56	20230102	16440	-18.25	20230704	6810	97.36	20221013	8.94	N	089890	500	84 억		461334	N	N	0	N	00	N
139	20230706	150615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13460	-920	5	-6.40	13834062740	980891	71.07	14380	14890	13300	18690	10070	14380	14103.30	2.78	0	121858	16420	15400	14880	13860	13340	15140	13600	84	4310	500	10640	10	1	16584962	2232	28.34	3.72	12	5.91	475.00	3615.00	16440	20230704	-18.13	6810	20221013	97.65	16440	-18.13	20230704	9170	46.78	20230102	16440	-18.13	20230704	6810	97.65	20221013	8.94	N	089890	500	84 억		461334	N	N	0	N	00	N
140	20230706	140615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-530	5	-3.69	10316981810	721727	52.29	14380	14890	13650	18690	10070	14380	14294.74	2.78	0	45651	16420	15400	14880	13860	13340	15140	13600	84	4310	500	10640	10	1	16584962	2297	29.16	3.83	12	4.35	475.00	3615.00	16440	20230704	-15.75	6810	20221013	103.38	16440	-15.75	20230704	9170	51.04	20230102	16440	-15.75	20230704	6810	103.38	20221013	8.94	N	089890	500	84 억		461334	N	N	0	N	00	N
141	20230706	130614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14030	-350	5	-2.43	7623536710	527694	38.23	14380	14890	14000	18690	10070	14380	14447.01	2.78	0	-12977	16420	15400	14880	13860	13340	15140	13600	84	4310	500	10640	10	1	16584962	2327	29.54	3.88	12	3.18	475.00	3615.00	16440	20230704	-14.66	6810	20221013	106.02	16440	-14.66	20230704	9170	53.00	20230102	16440	-14.66	20230704	6810	106.02	20221013	8.94	N	089890	500	84 억		461334	N	N	0	N	00	N
142	20230706	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	-130	5	-0.90	6719539760	463680	33.59	14380	14890	14040	18690	10070	14380	14491.99	2.78	0	-18059	16420	15400	14880	13860	13340	15140	13600	84	4310	500	10640	10	1	16584962	2363	30.00	3.94	12	2.80	475.00	3615.00	16440	20230704	-13.32	6810	20221013	109.25	16440	-13.32	20230704	9170	55.40	20230102	16440	-13.32	20230704	6810	109.25	20221013	8.94	N	089890	500	84 억		461334	N	N	0	N	00	N
143	20230706	110618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14270	-110	5	-0.76	5835333700	401228	29.07	14380	14890	14200	18690	10070	14380	14544.08	2.78	0	-17731	16420	15400	14880	13860	13340	15140	13600	84	4310	500	10640	10	1	16584962	2367	30.04	3.95	12	2.42	475.00	3615.00	16440	20230704	-13.20	6810	20221013	109.54	16440	-13.20	20230704	9170	55.62	20230102	16440	-13.20	20230704	6810	109.54	20221013	8.94	N	089890	500	84 억		461334	N	N	0	N	00	N
144	20230706	100613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14350	-30	5	-0.21	4464099670	305391	22.13	14380	14890	14330	18690	10070	14380	14618.40	2.78	0	-850	16420	15400	14880	13860	13340	15140	13600	84	4310	500	10640	10	1	16584962	2380	30.21	3.97	12	1.84	475.00	3615.00	16440	20230704	-12.71	6810	20221013	110.72	16440	-12.71	20230704	9170	56.49	20230102	16440	-12.71	20230704	6810	110.72	20221013	8.94	N	089890	500	84 억		461334	N	N	0	N	00	N
145	20230706	090613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	80	2	0.56	381264570	26461	1.92	14380	14540	14330	18690	10070	14380	14409.62	2.78	0	-4124	16420	15400	14880	13860	13340	15140	13600	84	4310	500	10640	10	1	16584962	2398	30.44	4.00	12	0.16	475.00	3615.00	16440	20230704	-12.04	6810	20221013	112.33	16440	-12.04	20230704	9170	57.69	20230102	16440	-12.04	20230704	6810	112.33	20221013	8.94	N	089890	500	84 억		461334	N	N	0	N	00	N
146	20230705	160611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14380	-1160	5	-7.46	20401305700	1367585	43.36	15760	15900	14360	20200	10880	15540	14919.23	4.28	0	-262388	17313	16426	15553	14666	13793	16870	15110	84	4660	500	11490	10	1	16584962	2385	30.27	3.98	12	8.25	475.00	3615.00	16440	20230704	-12.53	6810	20221013	111.16	16440	-12.53	20230704	9170	56.82	20230102	16440	-12.53	20230704	6810	111.16	20221013	9.05	N	089890	500	84 억		710269	N	N	0	N	00	N
147	20230705	150609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14470	-1070	5	-6.89	19340829120	1293991	41.03	15760	15900	14380	20200	10880	15540	14946.64	4.28	0	-247913	17313	16426	15553	14666	13793	16870	15110	84	4660	500	11490	10	1	16584962	2400	30.46	4.00	12	7.80	475.00	3615.00	16440	20230704	-11.98	6810	20221013	112.48	16440	-11.98	20230704	9170	57.80	20230102	16440	-11.98	20230704	6810	112.48	20221013	9.05	N	089890	500	84 억		710269	N	N	0	N	00	N
148	20230705	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14660	-880	5	-5.66	17037786320	1134910	35.98	15760	15900	14420	20200	10880	15540	15012.44	4.28	0	-248312	17313	16426	15553	14666	13793	16870	15110	84	4660	500	11490	10	1	16584962	2431	30.86	4.06	12	6.84	475.00	3615.00	16440	20230704	-10.83	6810	20221013	115.27	16440	-10.83	20230704	9170	59.87	20230102	16440	-10.83	20230704	6810	115.27	20221013	9.05	N	089890	500	84 억		710269	N	N	0	N	00	N
149	20230705	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	-1080	5	-6.95	15492834670	1028803	32.62	15760	15900	14450	20200	10880	15540	15059.08	4.28	0	-227169	17313	16426	15553	14666	13793	16870	15110	84	4660	500	11490	10	1	16584962	2398	30.44	4.00	12	6.20	475.00	3615.00	16440	20230704	-12.04	6810	20221013	112.33	16440	-12.04	20230704	9170	57.69	20230102	16440	-12.04	20230704	6810	112.33	20221013	9.05	N	089890	500	84 억		710269	N	N	0	N	00	N
150	20230705	120603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14730	-810	5	-5.21	13105020150	865041	27.43	15760	15900	14640	20200	10880	15540	15149.58	4.28	0	-177804	17313	16426	15553	14666	13793	16870	15110	84	4660	500	11490	10	1	16584962	2443	31.01	4.07	12	5.22	475.00	3615.00	16440	20230704	-10.40	6810	20221013	116.30	16440	-10.40	20230704	9170	60.63	20230102	16440	-10.40	20230704	6810	116.30	20221013	9.05	N	089890	500	84 억		710269	N	N	0	N	00	N
151	20230705	110609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14920	-620	5	-3.99	11454887150	753430	23.89	15760	15900	14640	20200	10880	15540	15203.64	4.28	0	-161345	17313	16426	15553	14666	13793	16870	15110	84	4660	500	11490	10	1	16584962	2474	31.41	4.13	12	4.54	475.00	3615.00	16440	20230704	-9.25	6810	20221013	119.09	16440	-9.25	20230704	9170	62.70	20230102	16440	-9.25	20230704	6810	119.09	20221013	9.05	N	089890	500	84 억		710269	N	N	0	N	00	N
152	20230705	100605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14860	-680	5	-4.38	8052504460	523652	16.60	15760	15900	14850	20200	10880	15540	15377.58	4.28	0	-92617	17313	16426	15553	14666	13793	16870	15110	84	4660	500	11490	10	1	16584962	2465	31.28	4.11	12	3.16	475.00	3615.00	16440	20230704	-9.61	6810	20221013	118.21	16440	-9.61	20230704	9170	62.05	20230102	16440	-9.61	20230704	6810	118.21	20221013	9.05	N	089890	500	84 억		710269	N	N	0	N	00	N
153	20230705	090604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15490	-50	5	-0.32	2073435870	133068	4.22	15760	15900	15240	20200	10880	15540	15581.78	4.28	0	-56004	17313	16426	15553	14666	13793	16870	15110	84	4660	500	11490	10	1	16584962	2569	32.61	4.28	12	0.80	475.00	3615.00	16440	20230704	-5.78	6810	20221013	127.46	16440	-5.78	20230704	9170	68.92	20230102	16440	-5.78	20230704	6810	127.46	20221013	9.05	N	089890	500	84 억		710269	N	N	0	N	00	N
154	20230704	160602	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15540	310	2	2.04	49447123990	3137187	189.62	15020	16440	14680	19790	10670	15230	15761.78	4.46	0	-25469	16236	15732	14896	14392	13556	15985	14645	84	4560	500	11270	10	1	16584962	2577	32.72	4.30	12	18.92	475.00	3615.00	16440	20230704	-5.47	6810	20221013	128.19	16440	-5.47	20230704	9170	69.47	20230102	16440	-5.47	20230704	6810	128.19	20221013	9.18	N	089890	500	84 억		739029	N	N	0	N	00	N
155	20230704	150555	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15530	300	2	1.97	48276493980	3061861	185.07	15020	16440	14680	19790	10670	15230	15767.18	4.46	0	-17471	16236	15732	14896	14392	13556	15985	14645	84	4560	500	11270	10	1	16584962	2576	32.69	4.30	12	18.46	475.00	3615.00	16440	20230704	-5.54	6810	20221013	128.05	16440	-5.54	20230704	9170	69.36	20230102	16440	-5.54	20230704	6810	128.05	20221013	9.18	N	089890	500	84 억		739029	N	N	0	N	00	N
156	20230704	140601	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15360	130	2	0.85	46187307110	2926442	176.88	15020	16440	14680	19790	10670	15230	15782.90	4.46	0	-3640	16236	15732	14896	14392	13556	15985	14645	84	4560	500	11270	10	1	16584962	2547	32.34	4.25	12	17.65	475.00	3615.00	16440	20230704	-6.57	6810	20221013	125.55	16440	-6.57	20230704	9170	67.50	20230102	16440	-6.57	20230704	6810	125.55	20221013	9.18	N	089890	500	84 억		739029	N	N	0	N	00	N
157	20230704	130552	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15640	410	2	2.69	41434998680	2621354	158.44	15020	16440	14680	19790	10670	15230	15806.88	4.46	0	25347	16236	15732	14896	14392	13556	15985	14645	84	4560	500	11270	10	1	16584962	2594	32.93	4.33	12	15.81	475.00	3615.00	16440	20230704	-4.87	6810	20221013	129.66	16440	-4.87	20230704	9170	70.56	20230102	16440	-4.87	20230704	6810	129.66	20221013	9.18	N	089890	500	84 억		739029	N	N	0	N	00	N
158	20230704	120558	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15870	640	2	4.20	38735037170	2450107	148.09	15020	16440	14680	19790	10670	15230	15809.71	4.46	0	46894	16236	15732	14896	14392	13556	15985	14645	84	4560	500	11270	10	1	16584962	2632	33.41	4.39	12	14.77	475.00	3615.00	16440	20230704	-3.47	6810	20221013	133.04	16440	-3.47	20230704	9170	73.06	20230102	16440	-3.47	20230704	6810	133.04	20221013	9.18	N	089890	500	84 억		739029	N	N	0	N	00	N
159	20230704	110553	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15620	390	2	2.56	34241016620	2167528	131.01	15020	16440	14680	19790	10670	15230	15797.47	4.46	0	2374	16236	15732	14896	14392	13556	15985	14645	84	4560	500	11270	10	1	16584962	2591	32.88	4.32	12	13.07	475.00	3615.00	16440	20230704	-4.99	6810	20221013	129.37	16440	-4.99	20230704	9170	70.34	20230102	16440	-4.99	20230704	6810	129.37	20221013	9.18	N	089890	500	84 억		739029	N	N	0	N	00	N
160	20230704	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15680	450	2	2.95	13935326920	893318	54.00	15020	15950	14680	19790	10670	15230	15599.83	4.46	0	38585	16236	15732	14896	14392	13556	15985	14645	84	4560	500	11270	10	1	16584962	2601	33.01	4.34	12	5.39	475.00	3615.00	16150	20230629	-2.91	6810	20221013	130.25	16150	-2.91	20230629	9170	70.99	20230102	16150	-2.91	20230629	6810	130.25	20221013	9.18	N	089890	500	84 억		739029	N	N	0	N	00	N
161	20230704	090551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14770	-460	5	-3.02	936084470	62947	3.80	15020	15060	14680	19790	10670	15230	14866.59	4.46	0	-15221	16236	15732	14896	14392	13556	15985	14645	84	4560	500	11270	10	1	16584962	2450	31.09	4.09	12	0.38	475.00	3615.00	16150	20230629	-8.54	6810	20221013	116.89	16150	-8.54	20230629	9170	61.07	20230102	16150	-8.54	20230629	6810	116.89	20221013	9.18	N	089890	500	84 억		739029	N	N	0	N	00	N
162	20230703	160545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15230	970	2	6.80	24141259200	1626857	143.31	14190	15400	14060	18530	9990	14260	14837.50	2.80	0	276319	15860	15060	14480	13680	13100	14770	13390	84	4270	500	10550	10	1	16584962	2526	32.06	4.21	12	9.81	475.00	3615.00	16150	20230629	-5.70	6810	20221013	123.64	16150	-5.70	20230629	9170	66.09	20230102	16150	-5.70	20230629	6810	123.64	20221013	8.47	N	089890	500	84 억		464925	N	N	0	N	00	N
163	20230703	150551	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15050	790	2	5.54	22585418170	1524196	134.26	14190	15400	14060	18530	9990	14260	14818.28	2.80	0	271359	15860	15060	14480	13680	13100	14770	13390	84	4270	500	10550	10	1	16584962	2496	31.68	4.16	12	9.19	475.00	3615.00	16150	20230629	-6.81	6810	20221013	121.00	16150	-6.81	20230629	9170	64.12	20230102	16150	-6.81	20230629	6810	121.00	20221013	8.47	N	089890	500	84 억		464925	N	N	0	N	00	N
164	20230703	140550	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15270	1010	2	7.08	20156808570	1364328	120.18	14190	15400	14060	18530	9990	14260	14774.54	2.80	0	237120	15860	15060	14480	13680	13100	14770	13390	84	4270	500	10550	10	1	16584962	2533	32.15	4.22	12	8.23	475.00	3615.00	16150	20230629	-5.45	6810	20221013	124.23	16150	-5.45	20230629	9170	66.52	20230102	16150	-5.45	20230629	6810	124.23	20221013	8.47	N	089890	500	84 억		464925	N	N	0	N	00	N
165	20230703	130545	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15010	750	2	5.26	15110555780	1032548	90.95	14190	15150	14060	18530	9990	14260	14634.60	2.80	0	163565	15860	15060	14480	13680	13100	14770	13390	84	4270	500	10550	10	1	16584962	2489	31.60	4.15	12	6.23	475.00	3615.00	16150	20230629	-7.06	6810	20221013	120.41	16150	-7.06	20230629	9170	63.69	20230102	16150	-7.06	20230629	6810	120.41	20221013	8.47	N	089890	500	84 억		464925	N	N	0	N	00	N
166	20230703	120552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14830	570	2	4.00	9829537390	679981	59.90	14190	14940	14060	18530	9990	14260	14455.89	2.80	0	86605	15860	15060	14480	13680	13100	14770	13390	84	4270	500	10550	10	1	16584962	2460	31.22	4.10	12	4.10	475.00	3615.00	16150	20230629	-8.17	6810	20221013	117.77	16150	-8.17	20230629	9170	61.72	20230102	16150	-8.17	20230629	6810	117.77	20221013	8.47	N	089890	500	84 억		464925	N	N	0	N	00	N
167	20230703	110547	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14190	-70	5	-0.49	5201279170	363675	32.04	14190	14490	14060	18530	9990	14260	14302.11	2.80	0	42389	15860	15060	14480	13680	13100	14770	13390	84	4270	500	10550	10	1	16584962	2353	29.87	3.93	12	2.19	475.00	3615.00	16150	20230629	-12.14	6810	20221013	108.37	16150	-12.14	20230629	9170	54.74	20230102	16150	-12.14	20230629	6810	108.37	20221013	8.47	N	089890	500	84 억		464925	N	N	0	N	00	N
168	20230703	100538	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14250	-10	5	-0.07	3371435290	235554	20.75	14190	14490	14060	18530	9990	14260	14313.01	2.80	0	49987	15860	15060	14480	13680	13100	14770	13390	84	4270	500	10550	10	1	16584962	2363	30.00	3.94	12	1.42	475.00	3615.00	16150	20230629	-11.76	6810	20221013	109.25	16150	-11.76	20230629	9170	55.40	20230102	16150	-11.76	20230629	6810	109.25	20221013	8.47	N	089890	500	84 억		464925	N	N	0	N	00	N
169	20230703	090543	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14300	40	2	0.28	933215430	65276	5.75	14190	14490	14060	18530	9990	14260	14297.02	2.80	0	8313	15860	15060	14480	13680	13100	14770	13390	84	4270	500	10550	10	1	16584962	2372	30.11	3.96	12	0.39	475.00	3615.00	16150	20230629	-11.46	6810	20221013	109.99	16150	-11.46	20230629	9170	55.94	20230102	16150	-11.46	20230629	6810	109.99	20221013	8.47	N	089890	500	84 억		464925	N	N	0	N	00	N