KissMeData/417840/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	161233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16920	-90	5	-0.53	1657197820	97040	132.35	17300	17420	16880	22100	11910	17010	17077.72	0.98	0	-16130	17410	17210	16870	16670	16330	17310	16770	36	5095	500	10880	10	1	7121950	1205	14.76	2.36	12	1.36	1146.00	7184.00	21600	20230612	-21.67	7290	20230103	132.10	21600	-21.67	20230612	7290	132.10	20230103	21600	-21.67	20230612	7290	132.10	20230103	5.92	N	417840	500	35 억		69496	N	N	0	N	00	N
3	20230731	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16890	-120	5	-0.71	1613752400	94472	128.84	17300	17420	16880	22100	11910	17010	17081.81	0.98	0	-16022	17410	17210	16870	16670	16330	17310	16770	36	5095	500	10880	10	1	7121950	1203	14.74	2.35	12	1.33	1146.00	7184.00	21600	20230612	-21.81	7290	20230103	131.69	21600	-21.81	20230612	7290	131.69	20230103	21600	-21.81	20230612	7290	131.69	20230103	5.92	N	417840	500	35 억		69496	N	N	0	N	00	N
4	20230731	141238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16900	-110	5	-0.65	1384451700	80936	110.38	17300	17420	16900	22100	11910	17010	17105.51	0.98	0	-15076	17410	17210	16870	16670	16330	17310	16770	36	5095	500	10880	10	1	7121950	1204	14.75	2.35	12	1.14	1146.00	7184.00	21600	20230612	-21.76	7290	20230103	131.82	21600	-21.76	20230612	7290	131.82	20230103	21600	-21.76	20230612	7290	131.82	20230103	5.92	N	417840	500	35 억		69496	N	N	0	N	00	N
5	20230731	131241	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	-10	5	-0.06	1025823470	59757	81.50	17300	17420	16910	22100	11910	17010	17166.58	0.98	0	-11070	17410	17210	16870	16670	16330	17310	16770	36	5095	500	10880	10	1	7121950	1211	14.83	2.37	12	0.84	1146.00	7184.00	21600	20230612	-21.30	7290	20230103	133.20	21600	-21.30	20230612	7290	133.20	20230103	21600	-21.30	20230612	7290	133.20	20230103	5.92	N	417840	500	35 억		69496	N	N	0	N	00	N
6	20230731	121249	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17020	10	2	0.06	805678860	46791	63.81	17300	17420	17020	22100	11910	17010	17218.67	0.98	0	-10457	17410	17210	16870	16670	16330	17310	16770	36	5095	500	10880	10	1	7121950	1212	14.85	2.37	12	0.66	1146.00	7184.00	21600	20230612	-21.20	7290	20230103	133.47	21600	-21.20	20230612	7290	133.47	20230103	21600	-21.20	20230612	7290	133.47	20230103	5.92	N	417840	500	35 억		69496	N	N	0	N	00	N
7	20230731	111251	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17220	210	2	1.23	648139180	37597	51.28	17300	17420	17090	22100	11910	17010	17239.12	0.98	0	-8092	17410	17210	16870	16670	16330	17310	16770	36	5095	500	10880	10	1	7121950	1226	15.03	2.40	12	0.53	1146.00	7184.00	21600	20230612	-20.28	7290	20230103	136.21	21600	-20.28	20230612	7290	136.21	20230103	21600	-20.28	20230612	7290	136.21	20230103	5.92	N	417840	500	35 억		69496	N	N	0	N	00	N
8	20230731	101248	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17300	290	2	1.70	545638710	31655	43.17	17300	17420	17090	22100	11910	17010	17237.05	0.98	0	-6713	17410	17210	16870	16670	16330	17310	16770	36	5095	500	10880	10	1	7121950	1232	15.10	2.41	12	0.44	1146.00	7184.00	21600	20230612	-19.91	7290	20230103	137.31	21600	-19.91	20230612	7290	137.31	20230103	21600	-19.91	20230612	7290	137.31	20230103	5.92	N	417840	500	35 억		69496	N	N	0	N	00	N
9	20230731	091236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17230	220	2	1.29	95237860	5523	7.53	17300	17300	17200	22100	11910	17010	17243.86	0.98	0	-2572	17410	17210	16870	16670	16330	17310	16770	36	5095	500	10880	10	1	7121950	1227	15.03	2.40	12	0.08	1146.00	7184.00	21600	20230612	-20.23	7290	20230103	136.35	21600	-20.23	20230612	7290	136.35	20230103	21600	-20.23	20230612	7290	136.35	20230103	5.92	N	417840	500	35 억		69496	N	N	0	N	00	N
10	20230728	161238	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17010	290	2	1.73	1224605690	72588	70.58	16900	17070	16530	21700	11710	16720	16870.29	0.95	0	1594	17433	17076	16543	16186	15653	17255	16365	36	4995	500	10700	10	1	7121950	1211	14.84	2.37	12	1.02	1146.00	7184.00	21600	20230612	-21.25	7290	20230103	133.33	21600	-21.25	20230612	7290	133.33	20230103	21600	-21.25	20230612	7290	133.33	20230103	6.23	N	417840	500	35 억		67769	N	N	0	N	00	N
11	20230728	151234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16970	250	2	1.50	1151245410	68264	66.38	16900	17070	16530	21700	11710	16720	16864.65	0.95	0	1505	17433	17076	16543	16186	15653	17255	16365	36	4995	500	10700	10	1	7121950	1209	14.81	2.36	12	0.96	1146.00	7184.00	21600	20230612	-21.44	7290	20230103	132.78	21600	-21.44	20230612	7290	132.78	20230103	21600	-21.44	20230612	7290	132.78	20230103	6.23	N	417840	500	35 억		67769	N	N	0	N	00	N
12	20230728	141233	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16930	210	2	1.26	1017499670	60350	58.68	16900	17070	16530	21700	11710	16720	16860.03	0.95	0	1121	17433	17076	16543	16186	15653	17255	16365	36	4995	500	10700	10	1	7121950	1206	14.77	2.36	12	0.85	1146.00	7184.00	21600	20230612	-21.62	7290	20230103	132.24	21600	-21.62	20230612	7290	132.24	20230103	21600	-21.62	20230612	7290	132.24	20230103	6.23	N	417840	500	35 억		67769	N	N	0	N	00	N
13	20230728	131236	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16950	230	2	1.38	906697430	53796	52.31	16900	17070	16530	21700	11710	16720	16854.42	0.95	0	465	17433	17076	16543	16186	15653	17255	16365	36	4995	500	10700	10	1	7121950	1207	14.79	2.36	12	0.76	1146.00	7184.00	21600	20230612	-21.53	7290	20230103	132.51	21600	-21.53	20230612	7290	132.51	20230103	21600	-21.53	20230612	7290	132.51	20230103	6.23	N	417840	500	35 억		67769	N	N	0	N	00	N
14	20230728	121234	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16940	220	2	1.32	763159530	45358	44.11	16900	17050	16530	21700	11710	16720	16825.30	0.95	0	-3746	17433	17076	16543	16186	15653	17255	16365	36	4995	500	10700	10	1	7121950	1206	14.78	2.36	12	0.64	1146.00	7184.00	21600	20230612	-21.57	7290	20230103	132.37	21600	-21.57	20230612	7290	132.37	20230103	21600	-21.57	20230612	7290	132.37	20230103	6.23	N	417840	500	35 억		67769	N	N	0	N	00	N
15	20230728	111239	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16920	200	2	1.20	673759050	40068	38.96	16900	17050	16530	21700	11710	16720	16815.44	0.95	0	-5106	17433	17076	16543	16186	15653	17255	16365	36	4995	500	10700	10	1	7121950	1205	14.76	2.36	12	0.56	1146.00	7184.00	21600	20230612	-21.67	7290	20230103	132.10	21600	-21.67	20230612	7290	132.10	20230103	21600	-21.67	20230612	7290	132.10	20230103	6.23	N	417840	500	35 억		67769	N	N	0	N	00	N
16	20230728	101231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16910	190	2	1.14	425789330	25459	24.76	16900	16940	16530	21700	11710	16720	16724.52	0.95	0	-4321	17433	17076	16543	16186	15653	17255	16365	36	4995	500	10700	10	1	7121950	1204	14.76	2.35	12	0.36	1146.00	7184.00	21600	20230612	-21.71	7290	20230103	131.96	21600	-21.71	20230612	7290	131.96	20230103	21600	-21.71	20230612	7290	131.96	20230103	6.23	N	417840	500	35 억		67769	N	N	0	N	00	N
17	20230728	091240	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16710	-10	5	-0.06	147185640	8790	8.55	16900	16940	16600	21700	11710	16720	16744.73	0.95	0	-2502	17433	17076	16543	16186	15653	17255	16365	36	4995	500	10700	10	1	7121950	1190	14.58	2.33	12	0.12	1146.00	7184.00	21600	20230612	-22.64	7290	20230103	129.22	21600	-22.64	20230612	7290	129.22	20230103	21600	-22.64	20230612	7290	129.22	20230103	6.23	N	417840	500	35 억		67769	N	N	0	N	00	N
18	20230727	161230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16720	720	2	4.50	1670653340	100794	38.41	16010	16900	16010	20800	11200	16000	16573.96	0.55	311	28543	17546	16772	16306	15532	15066	16540	15300	36	4800	500	10240	10	1	7121950	1191	14.59	2.33	12	1.42	1146.00	7184.00	21600	20230612	-22.59	7290	20230103	129.36	21600	-22.59	20230612	7290	129.36	20230103	21600	-22.59	20230612	7290	129.36	20230103	6.12	N	417840	500	35 억		39200	N	N	0	N	00	N
19	20230727	151231	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16660	660	2	4.12	1612824820	97329	37.09	16010	16900	16010	20800	11200	16000	16570.86	0.55	311	27512	17546	16772	16306	15532	15066	16540	15300	36	4800	500	10240	10	1	7121950	1187	14.54	2.32	12	1.37	1146.00	7184.00	21600	20230612	-22.87	7290	20230103	128.53	21600	-22.87	20230612	7290	128.53	20230103	21600	-22.87	20230612	7290	128.53	20230103	6.12	N	417840	500	35 억		39200	N	N	0	N	00	N
20	20230727	141226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16850	850	2	5.31	1325574730	80244	30.58	16010	16870	16010	20800	11200	16000	16519.30	0.55	311	26543	17546	16772	16306	15532	15066	16540	15300	36	4800	500	10240	10	1	7121950	1200	14.70	2.35	12	1.13	1146.00	7184.00	21600	20230612	-21.99	7290	20230103	131.14	21600	-21.99	20230612	7290	131.14	20230103	21600	-21.99	20230612	7290	131.14	20230103	6.12	N	417840	500	35 억		39200	N	N	0	N	00	N
21	20230727	131224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16770	770	2	4.81	1134986890	68884	26.25	16010	16800	16010	20800	11200	16000	16476.79	0.55	311	21134	17546	16772	16306	15532	15066	16540	15300	36	4800	500	10240	10	1	7121950	1194	14.63	2.33	12	0.97	1146.00	7184.00	21600	20230612	-22.36	7290	20230103	130.04	21600	-22.36	20230612	7290	130.04	20230103	21600	-22.36	20230612	7290	130.04	20230103	6.12	N	417840	500	35 억		39200	N	N	0	N	00	N
22	20230727	121227	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16570	570	2	3.56	949800250	57762	22.01	16010	16800	16010	20800	11200	16000	16443.34	0.55	311	15251	17546	16772	16306	15532	15066	16540	15300	36	4800	500	10240	10	1	7121950	1180	14.46	2.31	12	0.81	1146.00	7184.00	21600	20230612	-23.29	7290	20230103	127.30	21600	-23.29	20230612	7290	127.30	20230103	21600	-23.29	20230612	7290	127.30	20230103	6.12	N	417840	500	35 억		39200	N	N	0	N	00	N
23	20230727	111230	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16700	700	2	4.38	674021770	41252	15.72	16010	16700	16010	20800	11200	16000	16339.13	0.55	311	12196	17546	16772	16306	15532	15066	16540	15300	36	4800	500	10240	10	1	7121950	1189	14.57	2.32	12	0.58	1146.00	7184.00	21600	20230612	-22.69	7290	20230103	129.08	21600	-22.69	20230612	7290	129.08	20230103	21600	-22.69	20230612	7290	129.08	20230103	6.12	N	417840	500	35 억		39200	N	N	0	N	00	N
24	20230727	101226	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16150	150	2	0.94	425054100	26171	9.97	16010	16470	16010	20800	11200	16000	16241.42	0.55	311	3164	17546	16772	16306	15532	15066	16540	15300	36	4800	500	10240	10	1	7121950	1150	14.09	2.25	12	0.37	1146.00	7184.00	21600	20230612	-25.23	7290	20230103	121.54	21600	-25.23	20230612	7290	121.54	20230103	21600	-25.23	20230612	7290	121.54	20230103	6.12	N	417840	500	35 억		39200	N	N	0	N	00	N
25	20230727	091224	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16170	170	2	1.06	114239100	7077	2.70	16010	16240	16010	20800	11200	16000	16142.31	0.55	311	2846	17546	16772	16306	15532	15066	16540	15300	36	4800	500	10240	10	1	7121950	1152	14.11	2.25	12	0.10	1146.00	7184.00	21600	20230612	-25.14	7290	20230103	121.81	21600	-25.14	20230612	7290	121.81	20230103	21600	-25.14	20230612	7290	121.81	20230103	6.12	N	417840	500	35 억		39200	N	N	0	N	00	N
26	20230726	161222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16000	-990	5	-5.83	4246484220	259526	158.72	17000	17080	15840	22050	11900	16990	16362.48	0.55	0	16	17923	17456	17203	16736	16483	17330	16610	36	5075	500	10870	10	1	7121950	1140	13.96	2.23	12	3.64	1146.00	7184.00	21600	20230612	-25.93	7290	20230103	119.48	21600	-25.93	20230612	7290	119.48	20230103	21600	-25.93	20230612	7290	119.48	20230103	6.16	N	417840	500	35 억		38889	N	N	0	N	00	N
27	20230726	151228	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15850	-1140	5	-6.71	4122578430	251772	153.98	17000	17080	15840	22050	11900	16990	16374.00	0.55	0	-3126	17923	17456	17203	16736	16483	17330	16610	36	5075	500	10870	10	1	7121950	1129	13.83	2.21	12	3.54	1146.00	7184.00	21600	20230612	-26.62	7290	20230103	117.42	21600	-26.62	20230612	7290	117.42	20230103	21600	-26.62	20230612	7290	117.42	20230103	6.16	N	417840	500	35 억		38889	N	N	0	N	00	N
28	20230726	141219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16050	-940	5	-5.53	3534430210	214963	131.47	17000	17080	15840	22050	11900	16990	16441.77	0.55	0	-6312	17923	17456	17203	16736	16483	17330	16610	36	5075	500	10870	10	1	7121950	1143	14.01	2.23	12	3.02	1146.00	7184.00	21600	20230612	-25.69	7290	20230103	120.16	21600	-25.69	20230612	7290	120.16	20230103	21600	-25.69	20230612	7290	120.16	20230103	6.16	N	417840	500	35 억		38889	N	N	0	N	00	N
29	20230726	131214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16140	-850	5	-5.00	2824956080	170762	104.44	17000	17080	15960	22050	11900	16990	16542.96	0.55	0	-4872	17923	17456	17203	16736	16483	17330	16610	36	5075	500	10870	10	1	7121950	1149	14.08	2.25	12	2.40	1146.00	7184.00	21600	20230612	-25.28	7290	20230103	121.40	21600	-25.28	20230612	7290	121.40	20230103	21600	-25.28	20230612	7290	121.40	20230103	6.16	N	417840	500	35 억		38889	N	N	0	N	00	N
30	20230726	121220	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16390	-600	5	-3.53	2333880570	140277	85.79	17000	17080	16280	22050	11900	16990	16637.39	0.55	0	-875	17923	17456	17203	16736	16483	17330	16610	36	5075	500	10870	10	1	7121950	1167	14.30	2.28	12	1.97	1146.00	7184.00	21600	20230612	-24.12	7290	20230103	124.83	21600	-24.12	20230612	7290	124.83	20230103	21600	-24.12	20230612	7290	124.83	20230103	6.16	N	417840	500	35 억		38889	N	N	0	N	00	N
31	20230726	111214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16350	-640	5	-3.77	1947210750	116623	71.33	17000	17080	16320	22050	11900	16990	16696.36	0.55	0	-3199	17923	17456	17203	16736	16483	17330	16610	36	5075	500	10870	10	1	7121950	1164	14.27	2.28	12	1.64	1146.00	7184.00	21600	20230612	-24.31	7290	20230103	124.28	21600	-24.31	20230612	7290	124.28	20230103	21600	-24.31	20230612	7290	124.28	20230103	6.16	N	417840	500	35 억		38889	N	N	0	N	00	N
32	20230726	101222	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16790	-200	5	-1.18	1443872490	86076	52.64	17000	17080	16400	22050	11900	16990	16774.13	0.55	0	-3278	17923	17456	17203	16736	16483	17330	16610	36	5075	500	10870	10	1	7121950	1196	14.65	2.34	12	1.21	1146.00	7184.00	21600	20230612	-22.27	7290	20230103	130.32	21600	-22.27	20230612	7290	130.32	20230103	21600	-22.27	20230612	7290	130.32	20230103	6.16	N	417840	500	35 억		38889	N	N	0	N	00	N
33	20230726	091218	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16590	-400	5	-2.35	478839250	28596	17.49	17000	17000	16500	22050	11900	16990	16744.07	0.55	0	-4573	17923	17456	17203	16736	16483	17330	16610	36	5075	500	10870	10	1	7121950	1182	14.48	2.31	12	0.40	1146.00	7184.00	21600	20230612	-23.19	7290	20230103	127.57	21600	-23.19	20230612	7290	127.57	20230103	21600	-23.19	20230612	7290	127.57	20230103	6.16	N	417840	500	35 억		38889	N	N	0	N	00	N
34	20230725	161214	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16990	-390	5	-2.24	2772749610	161046	114.74	17330	17670	16950	22550	12170	17380	17217.27	0.90	0	-25682	18106	17742	17376	17012	16646	17560	16830	36	5190	500	11120	10	1	7121950	1210	14.83	2.36	12	2.26	1146.00	7184.00	21600	20230612	-21.34	7290	20230103	133.06	21600	-21.34	20230612	7290	133.06	20230103	21600	-21.34	20230612	7290	133.06	20230103	6.16	N	417840	500	35 억		64194	N	N	0	N	00	N
35	20230725	151200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16990	-390	5	-2.24	2632327350	152779	108.85	17330	17670	16950	22550	12170	17380	17229.64	0.90	0	-26128	18106	17742	17376	17012	16646	17560	16830	36	5190	500	11120	10	1	7121950	1210	14.83	2.36	12	2.15	1146.00	7184.00	21600	20230612	-21.34	7290	20230103	133.06	21600	-21.34	20230612	7290	133.06	20230103	21600	-21.34	20230612	7290	133.06	20230103	6.16	N	417840	500	35 억		64194	N	N	0	N	00	N
36	20230725	141158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17020	-360	5	-2.07	2446564860	141850	101.06	17330	17670	16950	22550	12170	17380	17247.55	0.90	0	-24762	18106	17742	17376	17012	16646	17560	16830	36	5190	500	11120	10	1	7121950	1212	14.85	2.37	12	1.99	1146.00	7184.00	21600	20230612	-21.20	7290	20230103	133.47	21600	-21.20	20230612	7290	133.47	20230103	21600	-21.20	20230612	7290	133.47	20230103	6.16	N	417840	500	35 억		64194	N	N	0	N	00	N
37	20230725	131210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	-380	5	-2.19	2267163400	131287	93.54	17330	17670	16980	22550	12170	17380	17268.76	0.90	0	-23108	18106	17742	17376	17012	16646	17560	16830	36	5190	500	11120	10	1	7121950	1211	14.83	2.37	12	1.84	1146.00	7184.00	21600	20230612	-21.30	7290	20230103	133.20	21600	-21.30	20230612	7290	133.20	20230103	21600	-21.30	20230612	7290	133.20	20230103	6.16	N	417840	500	35 억		64194	N	N	0	N	00	N
38	20230725	121209	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17050	-330	5	-1.90	2014389360	116427	82.95	17330	17670	17000	22550	12170	17380	17301.74	0.90	0	-16783	18106	17742	17376	17012	16646	17560	16830	36	5190	500	11120	10	1	7121950	1214	14.88	2.37	12	1.63	1146.00	7184.00	21600	20230612	-21.06	7290	20230103	133.88	21600	-21.06	20230612	7290	133.88	20230103	21600	-21.06	20230612	7290	133.88	20230103	6.16	N	417840	500	35 억		64194	N	N	0	N	00	N
39	20230725	111207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17050	-330	5	-1.90	1709841350	98553	70.21	17330	17670	17040	22550	12170	17380	17349.46	0.90	0	-9155	18106	17742	17376	17012	16646	17560	16830	36	5190	500	11120	10	1	7121950	1214	14.88	2.37	12	1.38	1146.00	7184.00	21600	20230612	-21.06	7290	20230103	133.88	21600	-21.06	20230612	7290	133.88	20230103	21600	-21.06	20230612	7290	133.88	20230103	6.16	N	417840	500	35 억		64194	N	N	0	N	00	N
40	20230725	101207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17350	-30	5	-0.17	1205452480	69178	49.29	17330	17670	17150	22550	12170	17380	17425.37	0.90	0	11049	18106	17742	17376	17012	16646	17560	16830	36	5190	500	11120	10	1	7121950	1236	15.14	2.42	12	0.97	1146.00	7184.00	21600	20230612	-19.68	7290	20230103	138.00	21600	-19.68	20230612	7290	138.00	20230103	21600	-19.68	20230612	7290	138.00	20230103	6.16	N	417840	500	35 억		64194	N	N	0	N	00	N
41	20230725	091204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17300	-80	5	-0.46	223414650	12969	9.24	17330	17370	17150	22550	12170	17380	17226.82	0.90	0	-3833	18106	17742	17376	17012	16646	17560	16830	36	5190	500	11120	10	1	7121950	1232	15.10	2.41	12	0.18	1146.00	7184.00	21600	20230612	-19.91	7290	20230103	137.31	21600	-19.91	20230612	7290	137.31	20230103	21600	-19.91	20230612	7290	137.31	20230103	6.16	N	417840	500	35 억		64194	N	N	0	N	00	N
42	20230724	161205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17380	-100	5	-0.57	2387483750	138981	114.47	17740	17740	17010	22700	12240	17480	17177.95	0.95	0	-3847	18126	17802	17556	17232	16986	17680	17110	36	5230	500	11180	10	1	7121950	1238	15.17	2.42	12	1.95	1146.00	7184.00	21600	20230612	-19.54	7290	20230103	138.41	21600	-19.54	20230612	7290	138.41	20230103	21600	-19.54	20230612	7290	138.41	20230103	6.26	N	417840	500	35 억		68005	N	N	0	N	00	N
43	20230724	151201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17420	-60	5	-0.34	2268083250	132107	108.81	17740	17740	17010	22700	12240	17480	17168.53	0.95	0	-4354	18126	17802	17556	17232	16986	17680	17110	36	5230	500	11180	10	1	7121950	1241	15.20	2.42	12	1.85	1146.00	7184.00	21600	20230612	-19.35	7290	20230103	138.96	21600	-19.35	20230612	7290	138.96	20230103	21600	-19.35	20230612	7290	138.96	20230103	6.26	N	417840	500	35 억		68005	N	N	0	N	00	N
44	20230724	141200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17250	-230	5	-1.32	2018776690	117692	96.93	17740	17740	17010	22700	12240	17480	17153.05	0.95	0	-8086	18126	17802	17556	17232	16986	17680	17110	36	5230	500	11180	10	1	7121950	1229	15.05	2.40	12	1.65	1146.00	7184.00	21600	20230612	-20.14	7290	20230103	136.63	21600	-20.14	20230612	7290	136.63	20230103	21600	-20.14	20230612	7290	136.63	20230103	6.26	N	417840	500	35 억		68005	N	N	0	N	00	N
45	20230724	131200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17090	-390	5	-2.23	1790527690	104352	85.95	17740	17740	17010	22700	12240	17480	17158.54	0.95	0	-11485	18126	17802	17556	17232	16986	17680	17110	36	5230	500	11180	10	1	7121950	1217	14.91	2.38	12	1.47	1146.00	7184.00	21600	20230612	-20.88	7290	20230103	134.43	21600	-20.88	20230612	7290	134.43	20230103	21600	-20.88	20230612	7290	134.43	20230103	6.26	N	417840	500	35 억		68005	N	N	0	N	00	N
46	20230724	121202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17070	-410	5	-2.35	1640898530	95576	78.72	17740	17740	17020	22700	12240	17480	17168.52	0.95	0	-12846	18126	17802	17556	17232	16986	17680	17110	36	5230	500	11180	10	1	7121950	1216	14.90	2.38	12	1.34	1146.00	7184.00	21600	20230612	-20.97	7290	20230103	134.16	21600	-20.97	20230612	7290	134.16	20230103	21600	-20.97	20230612	7290	134.16	20230103	6.26	N	417840	500	35 억		68005	N	N	0	N	00	N
47	20230724	111206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17080	-400	5	-2.29	1285703560	74751	61.57	17740	17740	17060	22700	12240	17480	17199.82	0.95	0	-9892	18126	17802	17556	17232	16986	17680	17110	36	5230	500	11180	10	1	7121950	1216	14.90	2.38	12	1.05	1146.00	7184.00	21600	20230612	-20.93	7290	20230103	134.29	21600	-20.93	20230612	7290	134.29	20230103	21600	-20.93	20230612	7290	134.29	20230103	6.26	N	417840	500	35 억		68005	N	N	0	N	00	N
48	20230724	101154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17350	-130	5	-0.74	894721340	51947	42.79	17740	17740	17060	22700	12240	17480	17223.73	0.95	0	-2202	18126	17802	17556	17232	16986	17680	17110	36	5230	500	11180	10	1	7121950	1236	15.14	2.42	12	0.73	1146.00	7184.00	21600	20230612	-19.68	7290	20230103	138.00	21600	-19.68	20230612	7290	138.00	20230103	21600	-19.68	20230612	7290	138.00	20230103	6.26	N	417840	500	35 억		68005	N	N	0	N	00	N
49	20230724	091203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17110	-370	5	-2.12	254090340	14699	12.11	17740	17740	17090	22700	12240	17480	17286.23	0.95	0	-5832	18126	17802	17556	17232	16986	17680	17110	36	5230	500	11180	10	1	7121950	1219	14.93	2.38	12	0.21	1146.00	7184.00	21600	20230612	-20.79	7290	20230103	134.71	21600	-20.79	20230612	7290	134.71	20230103	21600	-20.79	20230612	7290	134.71	20230103	6.26	N	417840	500	35 억		68005	N	N	0	N	00	N
50	20230721	161149	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17480	-580	5	-3.21	2117790060	121281	117.74	17880	17880	17310	23450	12650	18060	17461.77	1.30	0	-24896	18593	18326	17963	17696	17333	18460	17830	36	5400	500	11550	10	1	7121950	1245	15.25	2.43	12	1.70	1146.00	7184.00	21600	20230612	-19.07	7290	20230103	139.78	21600	-19.07	20230612	7290	139.78	20230103	21600	-19.07	20230612	7290	139.78	20230103	6.25	N	417840	500	35 억		92673	N	N	0	N	00	N
51	20230721	151152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17420	-640	5	-3.54	2032524430	116400	113.00	17880	17880	17310	23450	12650	18060	17461.50	1.30	0	-25990	18593	18326	17963	17696	17333	18460	17830	36	5400	500	11550	10	1	7121950	1241	15.20	2.42	12	1.63	1146.00	7184.00	21600	20230612	-19.35	7290	20230103	138.96	21600	-19.35	20230612	7290	138.96	20230103	21600	-19.35	20230612	7290	138.96	20230103	6.25	N	417840	500	35 억		92673	N	N	0	N	00	N
52	20230721	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17430	-630	5	-3.49	1708852900	97812	94.96	17880	17880	17310	23450	12650	18060	17470.73	1.30	0	-27929	18593	18326	17963	17696	17333	18460	17830	36	5400	500	11550	10	1	7121950	1241	15.21	2.43	12	1.37	1146.00	7184.00	21600	20230612	-19.31	7290	20230103	139.09	21600	-19.31	20230612	7290	139.09	20230103	21600	-19.31	20230612	7290	139.09	20230103	6.25	N	417840	500	35 억		92673	N	N	0	N	00	N
53	20230721	131151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	-560	5	-3.10	1508658880	86323	83.80	17880	17880	17310	23450	12650	18060	17476.84	1.30	0	-26682	18593	18326	17963	17696	17333	18460	17830	36	5400	500	11550	10	1	7121950	1246	15.27	2.44	12	1.21	1146.00	7184.00	21600	20230612	-18.98	7290	20230103	140.05	21600	-18.98	20230612	7290	140.05	20230103	21600	-18.98	20230612	7290	140.05	20230103	6.25	N	417840	500	35 억		92673	N	N	0	N	00	N
54	20230721	121206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17570	-490	5	-2.71	1314564030	75237	73.04	17880	17880	17310	23450	12650	18060	17472.23	1.30	0	-21186	18593	18326	17963	17696	17333	18460	17830	36	5400	500	11550	10	1	7121950	1251	15.33	2.45	12	1.06	1146.00	7184.00	21600	20230612	-18.66	7290	20230103	141.02	21600	-18.66	20230612	7290	141.02	20230103	21600	-18.66	20230612	7290	141.02	20230103	6.25	N	417840	500	35 억		92673	N	N	0	N	00	N
55	20230721	111204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17470	-590	5	-3.27	1212041450	69386	67.36	17880	17880	17310	23450	12650	18060	17468.01	1.30	0	-20626	18593	18326	17963	17696	17333	18460	17830	36	5400	500	11550	10	1	7121950	1244	15.24	2.43	12	0.97	1146.00	7184.00	21600	20230612	-19.12	7290	20230103	139.64	21600	-19.12	20230612	7290	139.64	20230103	21600	-19.12	20230612	7290	139.64	20230103	6.25	N	417840	500	35 억		92673	N	N	0	N	00	N
56	20230721	101201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17450	-610	5	-3.38	1000977060	57249	55.58	17880	17880	17310	23450	12650	18060	17484.52	1.30	0	-17332	18593	18326	17963	17696	17333	18460	17830	36	5400	500	11550	10	1	7121950	1243	15.23	2.43	12	0.80	1146.00	7184.00	21600	20230612	-19.21	7290	20230103	139.37	21600	-19.21	20230612	7290	139.37	20230103	21600	-19.21	20230612	7290	139.37	20230103	6.25	N	417840	500	35 억		92673	N	N	0	N	00	N
57	20230721	091158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17360	-700	5	-3.88	505548810	28787	27.95	17880	17880	17350	23450	12650	18060	17561.53	1.30	0	-16814	18593	18326	17963	17696	17333	18460	17830	36	5400	500	11550	10	1	7121950	1236	15.15	2.42	12	0.40	1146.00	7184.00	21600	20230612	-19.63	7290	20230103	138.13	21600	-19.63	20230612	7290	138.13	20230103	21600	-19.63	20230612	7290	138.13	20230103	6.25	N	417840	500	35 억		92673	N	N	0	N	00	N
58	20230720	161145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18060	-30	5	-0.17	1827627850	101942	75.19	18000	18230	17600	23500	12670	18090	17927.48	0.96	0	22397	19376	18732	18366	17722	17356	18550	17540	36	5415	500	11570	10	1	7121950	1286	15.76	2.51	12	1.43	1146.00	7184.00	21600	20230612	-16.39	7290	20230103	147.74	21600	-16.39	20230612	7290	147.74	20230103	21600	-16.39	20230612	7290	147.74	20230103	6.21	N	417840	500	35 억		68726	N	N	0	N	00	N
59	20230720	151145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18100	10	2	0.06	1633007650	91178	67.25	18000	18230	17600	23500	12670	18090	17909.88	0.96	0	20358	19376	18732	18366	17722	17356	18550	17540	36	5415	500	11570	10	1	7121950	1289	15.79	2.52	12	1.28	1146.00	7184.00	21600	20230612	-16.20	7290	20230103	148.29	21600	-16.20	20230612	7290	148.29	20230103	21600	-16.20	20230612	7290	148.29	20230103	6.21	N	417840	500	35 억		68726	N	N	0	N	00	N
60	20230720	141143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18200	110	2	0.61	1397406800	78171	57.66	18000	18230	17600	23500	12670	18090	17875.97	0.96	0	16737	19376	18732	18366	17722	17356	18550	17540	36	5415	500	11570	10	1	7121950	1296	15.88	2.53	12	1.10	1146.00	7184.00	21600	20230612	-15.74	7290	20230103	149.66	21600	-15.74	20230612	7290	149.66	20230103	21600	-15.74	20230612	7290	149.66	20230103	6.21	N	417840	500	35 억		68726	N	N	0	N	00	N
61	20230720	131146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17940	-150	5	-0.83	1046246110	58728	43.32	18000	18150	17600	23500	12670	18090	17814.58	0.96	0	8158	19376	18732	18366	17722	17356	18550	17540	36	5415	500	11570	10	1	7121950	1278	15.65	2.50	12	0.82	1146.00	7184.00	21600	20230612	-16.94	7290	20230103	146.09	21600	-16.94	20230612	7290	146.09	20230103	21600	-16.94	20230612	7290	146.09	20230103	6.21	N	417840	500	35 억		68726	N	N	0	N	00	N
62	20230720	121155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17830	-260	5	-1.44	990875340	55627	41.03	18000	18150	17600	23500	12670	18090	17812.28	0.96	0	7243	19376	18732	18366	17722	17356	18550	17540	36	5415	500	11570	10	1	7121950	1270	15.56	2.48	12	0.78	1146.00	7184.00	21600	20230612	-17.45	7290	20230103	144.58	21600	-17.45	20230612	7290	144.58	20230103	21600	-17.45	20230612	7290	144.58	20230103	6.21	N	417840	500	35 억		68726	N	N	0	N	00	N
63	20230720	111151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17800	-290	5	-1.60	781246310	43862	32.35	18000	18150	17600	23500	12670	18090	17810.74	0.96	0	3997	19376	18732	18366	17722	17356	18550	17540	36	5415	500	11570	10	1	7121950	1268	15.53	2.48	12	0.62	1146.00	7184.00	21600	20230612	-17.59	7290	20230103	144.17	21600	-17.59	20230612	7290	144.17	20230103	21600	-17.59	20230612	7290	144.17	20230103	6.21	N	417840	500	35 억		68726	N	N	0	N	00	N
64	20230720	101137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17850	-240	5	-1.33	549211060	30823	22.73	18000	18150	17600	23500	12670	18090	17817.21	0.96	0	2276	19376	18732	18366	17722	17356	18550	17540	36	5415	500	11570	10	1	7121950	1271	15.58	2.48	12	0.43	1146.00	7184.00	21600	20230612	-17.36	7290	20230103	144.86	21600	-17.36	20230612	7290	144.86	20230103	21600	-17.36	20230612	7290	144.86	20230103	6.21	N	417840	500	35 억		68726	N	N	0	N	00	N
65	20230720	091141	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17960	-130	5	-0.72	91566890	5102	3.76	18000	18150	17830	23500	12670	18090	17943.99	0.96	0	-260	19376	18732	18366	17722	17356	18550	17540	36	5415	500	11570	10	1	7121950	1279	15.67	2.50	12	0.07	1146.00	7184.00	21600	20230612	-16.85	7290	20230103	146.36	21600	-16.85	20230612	7290	146.36	20230103	21600	-16.85	20230612	7290	146.36	20230103	6.21	N	417840	500	35 억		68726	N	N	0	N	00	N
66	20230719	161201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18090	-780	5	-4.13	2455891980	133726	91.42	18930	19010	18000	24500	13210	18870	18365.42	1.20	0	-16957	19530	19200	18820	18490	18110	19010	18300	36	5645	500	12070	10	1	7121950	1288	15.79	2.52	12	1.88	1146.00	7184.00	21600	20230612	-16.25	7290	20230103	148.15	21600	-16.25	20230612	7290	148.15	20230103	21600	-16.25	20230612	7290	148.15	20230103	6.32	N	417840	500	35 억		85536	N	N	0	N	00	N
67	20230719	151201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18130	-740	5	-3.92	2338085580	127221	86.97	18930	19010	18000	24500	13210	18870	18378.14	1.20	0	-16113	19530	19200	18820	18490	18110	19010	18300	36	5645	500	12070	10	1	7121950	1291	15.82	2.52	12	1.79	1146.00	7184.00	21600	20230612	-16.06	7290	20230103	148.70	21600	-16.06	20230612	7290	148.70	20230103	21600	-16.06	20230612	7290	148.70	20230103	6.32	N	417840	500	35 억		85536	N	N	0	N	00	N
68	20230719	141205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18200	-670	5	-3.55	2190101420	119068	81.40	18930	19010	18000	24500	13210	18870	18393.70	1.20	0	-14153	19530	19200	18820	18490	18110	19010	18300	36	5645	500	12070	10	1	7121950	1296	15.88	2.53	12	1.67	1146.00	7184.00	21600	20230612	-15.74	7290	20230103	149.66	21600	-15.74	20230612	7290	149.66	20230103	21600	-15.74	20230612	7290	149.66	20230103	6.32	N	417840	500	35 억		85536	N	N	0	N	00	N
69	20230719	131148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18010	-860	5	-4.56	1955288120	106093	72.53	18930	19010	18000	24500	13210	18870	18429.94	1.20	0	-17832	19530	19200	18820	18490	18110	19010	18300	36	5645	500	12070	10	1	7121950	1283	15.72	2.51	12	1.49	1146.00	7184.00	21600	20230612	-16.62	7290	20230103	147.05	21600	-16.62	20230612	7290	147.05	20230103	21600	-16.62	20230612	7290	147.05	20230103	6.32	N	417840	500	35 억		85536	N	N	0	N	00	N
70	20230719	121208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18350	-520	5	-2.76	1482024930	80025	54.71	18930	19010	18220	24500	13210	18870	18519.52	1.20	0	-19230	19530	19200	18820	18490	18110	19010	18300	36	5645	500	12070	10	1	7121950	1307	16.01	2.55	12	1.12	1146.00	7184.00	21600	20230612	-15.05	7290	20230103	151.71	21600	-15.05	20230612	7290	151.71	20230103	21600	-15.05	20230612	7290	151.71	20230103	6.32	N	417840	500	35 억		85536	N	N	0	N	00	N
71	20230719	111204	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18370	-500	5	-2.65	1280982600	69041	47.20	18930	19010	18300	24500	13210	18870	18553.94	1.20	0	-14986	19530	19200	18820	18490	18110	19010	18300	36	5645	500	12070	10	1	7121950	1308	16.03	2.56	12	0.97	1146.00	7184.00	21600	20230612	-14.95	7290	20230103	151.99	21600	-14.95	20230612	7290	151.99	20230103	21600	-14.95	20230612	7290	151.99	20230103	6.32	N	417840	500	35 억		85536	N	N	0	N	00	N
72	20230719	101154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	-260	5	-1.38	872473260	46867	32.04	18930	19010	18410	24500	13210	18870	18615.94	1.20	0	-8390	19530	19200	18820	18490	18110	19010	18300	36	5645	500	12070	10	1	7121950	1325	16.24	2.59	12	0.66	1146.00	7184.00	21600	20230612	-13.84	7290	20230103	155.28	21600	-13.84	20230612	7290	155.28	20230103	21600	-13.84	20230612	7290	155.28	20230103	6.32	N	417840	500	35 억		85536	N	N	0	N	00	N
73	20230719	091154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18610	-260	5	-1.38	137325130	7295	4.99	18930	19010	18610	24500	13210	18870	18824.56	1.20	0	-3580	19530	19200	18820	18490	18110	19010	18300	36	5645	500	12070	10	1	7121950	1325	16.24	2.59	12	0.10	1146.00	7184.00	21600	20230612	-13.84	7290	20230103	155.28	21600	-13.84	20230612	7290	155.28	20230103	21600	-13.84	20230612	7290	155.28	20230103	6.32	N	417840	500	35 억		85536	N	N	0	N	00	N
74	20230718	161153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18870	-230	5	-1.20	2715020830	145181	67.45	19100	19150	18440	24800	13370	19100	18700.42	1.24	0	-3071	20033	19566	18873	18406	17713	19800	18640	36	5715	500	12220	10	1	7121950	1344	16.47	2.63	12	2.04	1146.00	7184.00	21600	20230612	-12.64	7290	20230103	158.85	21600	-12.64	20230612	7290	158.85	20230103	21600	-12.64	20230612	7290	158.85	20230103	5.87	N	417840	500	35 억		88386	N	N	0	N	00	N
75	20230718	151152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18880	-220	5	-1.15	2619429910	140112	65.09	19100	19150	18440	24800	13370	19100	18695.26	1.24	0	-2888	20033	19566	18873	18406	17713	19800	18640	36	5715	500	12220	10	1	7121950	1345	16.47	2.63	12	1.97	1146.00	7184.00	21600	20230612	-12.59	7290	20230103	158.98	21600	-12.59	20230612	7290	158.98	20230103	21600	-12.59	20230612	7290	158.98	20230103	5.87	N	417840	500	35 억		88386	N	N	0	N	00	N
76	20230718	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18760	-340	5	-1.78	2193815030	117470	54.57	19100	19150	18440	24800	13370	19100	18675.53	1.24	0	-12651	20033	19566	18873	18406	17713	19800	18640	36	5715	500	12220	10	1	7121950	1336	16.37	2.61	12	1.65	1146.00	7184.00	21600	20230612	-13.15	7290	20230103	157.34	21600	-13.15	20230612	7290	157.34	20230103	21600	-13.15	20230612	7290	157.34	20230103	5.87	N	417840	500	35 억		88386	N	N	0	N	00	N
77	20230718	131147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18690	-410	5	-2.15	1910458130	102341	47.54	19100	19150	18440	24800	13370	19100	18667.57	1.24	0	-16072	20033	19566	18873	18406	17713	19800	18640	36	5715	500	12220	10	1	7121950	1331	16.31	2.60	12	1.44	1146.00	7184.00	21600	20230612	-13.47	7290	20230103	156.38	21600	-13.47	20230612	7290	156.38	20230103	21600	-13.47	20230612	7290	156.38	20230103	5.87	N	417840	500	35 억		88386	N	N	0	N	00	N
78	20230718	121159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18520	-580	5	-3.04	1537639350	82234	38.20	19100	19150	18520	24800	13370	19100	18698.34	1.24	0	-14453	20033	19566	18873	18406	17713	19800	18640	36	5715	500	12220	10	1	7121950	1319	16.16	2.58	12	1.15	1146.00	7184.00	21600	20230612	-14.26	7290	20230103	154.05	21600	-14.26	20230612	7290	154.05	20230103	21600	-14.26	20230612	7290	154.05	20230103	5.87	N	417840	500	35 억		88386	N	N	0	N	00	N
79	20230718	111157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18660	-440	5	-2.30	1284019950	68594	31.87	19100	19150	18530	24800	13370	19100	18719.13	1.24	0	-8500	20033	19566	18873	18406	17713	19800	18640	36	5715	500	12220	10	1	7121950	1329	16.28	2.60	12	0.96	1146.00	7184.00	21600	20230612	-13.61	7290	20230103	155.97	21600	-13.61	20230612	7290	155.97	20230103	21600	-13.61	20230612	7290	155.97	20230103	5.87	N	417840	500	35 억		88386	N	N	0	N	00	N
80	20230718	101150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18670	-430	5	-2.25	1018497730	54380	25.26	19100	19150	18530	24800	13370	19100	18729.27	1.24	0	-11603	20033	19566	18873	18406	17713	19800	18640	36	5715	500	12220	10	1	7121950	1330	16.29	2.60	12	0.76	1146.00	7184.00	21600	20230612	-13.56	7290	20230103	156.10	21600	-13.56	20230612	7290	156.10	20230103	21600	-13.56	20230612	7290	156.10	20230103	5.87	N	417840	500	35 억		88386	N	N	0	N	00	N
81	20230718	091144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18860	-240	5	-1.26	332936630	17674	8.21	19100	19150	18710	24800	13370	19100	18837.65	1.24	0	-5441	20033	19566	18873	18406	17713	19800	18640	36	5715	500	12220	10	1	7121950	1343	16.46	2.63	12	0.25	1146.00	7184.00	21600	20230612	-12.69	7290	20230103	158.71	21600	-12.69	20230612	7290	158.71	20230103	21600	-12.69	20230612	7290	158.71	20230103	5.87	N	417840	500	35 억		88386	N	N	0	N	00	N
82	20230717	161148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19100	320	2	1.70	4064433190	214229	36.27	18600	19340	18180	24400	13150	18780	18973.50	1.04	0	13909	20440	19610	18970	18140	17500	20025	18555	36	5625	500	12010	10	1	7121950	1360	16.67	2.66	12	3.01	1146.00	7184.00	21600	20230612	-11.57	7290	20230103	162.00	21600	-11.57	20230612	7290	162.00	20230103	21600	-11.57	20230612	7290	162.00	20230103	5.93	N	417840	500	35 억		73856	N	N	0	N	00	N
83	20230717	151142	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19090	310	2	1.65	3828303230	201857	34.18	18600	19340	18180	24400	13150	18780	18966.67	1.04	0	13345	20440	19610	18970	18140	17500	20025	18555	36	5625	500	12010	10	1	7121950	1360	16.66	2.66	12	2.83	1146.00	7184.00	21600	20230612	-11.62	7290	20230103	161.87	21600	-11.62	20230612	7290	161.87	20230103	21600	-11.62	20230612	7290	161.87	20230103	5.93	N	417840	500	35 억		73856	N	N	0	N	00	N
84	20230717	141146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19050	270	2	1.44	3457201410	182354	30.88	18600	19340	18180	24400	13150	18780	18960.07	1.04	0	17598	20440	19610	18970	18140	17500	20025	18555	36	5625	500	12010	10	1	7121950	1357	16.62	2.65	12	2.56	1146.00	7184.00	21600	20230612	-11.81	7290	20230103	161.32	21600	-11.81	20230612	7290	161.32	20230103	21600	-11.81	20230612	7290	161.32	20230103	5.93	N	417840	500	35 억		73856	N	N	0	N	00	N
85	20230717	131135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19020	240	2	1.28	2992800880	158101	26.77	18600	19340	18180	24400	13150	18780	18930.97	1.04	0	16451	20440	19610	18970	18140	17500	20025	18555	36	5625	500	12010	10	1	7121950	1355	16.60	2.65	12	2.22	1146.00	7184.00	21600	20230612	-11.94	7290	20230103	160.91	21600	-11.94	20230612	7290	160.91	20230103	21600	-11.94	20230612	7290	160.91	20230103	5.93	N	417840	500	35 억		73856	N	N	0	N	00	N
86	20230717	121145	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19120	340	2	1.81	2775592360	146693	24.84	18600	19340	18180	24400	13150	18780	18922.41	1.04	0	14912	20440	19610	18970	18140	17500	20025	18555	36	5625	500	12010	10	1	7121950	1362	16.68	2.66	12	2.06	1146.00	7184.00	21600	20230612	-11.48	7290	20230103	162.28	21600	-11.48	20230612	7290	162.28	20230103	21600	-11.48	20230612	7290	162.28	20230103	5.93	N	417840	500	35 억		73856	N	N	0	N	00	N
87	20230717	111137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19100	320	2	1.70	2481376040	131275	22.23	18600	19340	18180	24400	13150	18780	18903.39	1.04	0	13222	20440	19610	18970	18140	17500	20025	18555	36	5625	500	12010	10	1	7121950	1360	16.67	2.66	12	1.84	1146.00	7184.00	21600	20230612	-11.57	7290	20230103	162.00	21600	-11.57	20230612	7290	162.00	20230103	21600	-11.57	20230612	7290	162.00	20230103	5.93	N	417840	500	35 억		73856	N	N	0	N	00	N
88	20230717	101136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18920	140	2	0.75	1364981970	73071	12.37	18600	19100	18180	24400	13150	18780	18678.34	1.04	0	5265	20440	19610	18970	18140	17500	20025	18555	36	5625	500	12010	10	1	7121950	1347	16.51	2.63	12	1.03	1146.00	7184.00	21600	20230612	-12.41	7290	20230103	159.53	21600	-12.41	20230612	7290	159.53	20230103	21600	-12.41	20230612	7290	159.53	20230103	5.93	N	417840	500	35 억		73856	N	N	0	N	00	N
89	20230717	091137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18350	-430	5	-2.29	432459550	23548	3.99	18600	18620	18180	24400	13150	18780	18339.80	1.04	0	-1214	20440	19610	18970	18140	17500	20025	18555	36	5625	500	12010	10	1	7121950	1307	16.01	2.55	12	0.33	1146.00	7184.00	21600	20230612	-15.05	7290	20230103	151.71	21600	-15.05	20230612	7290	151.71	20230103	21600	-15.05	20230612	7290	151.71	20230103	5.93	N	417840	500	35 억		73856	N	N	0	N	00	N
90	20230714	161136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18780	580	2	3.19	11091387040	587856	255.56	18460	19800	18330	23650	12740	18200	18867.75	1.08	0	2124	18973	18586	18003	17616	17033	18780	17810	36	5455	500	11640	10	1	7121950	1338	16.39	2.61	12	8.25	1146.00	7184.00	21600	20230612	-13.06	7290	20230103	157.61	21600	-13.06	20230612	7290	157.61	20230103	21600	-13.06	20230612	7290	157.61	20230103	6.02	N	417840	500	35 억		76565	N	N	0	N	00	N
91	20230714	151138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18660	460	2	2.53	10859972690	575503	250.18	18460	19800	18330	23650	12740	18200	18870.40	1.08	0	1033	18973	18586	18003	17616	17033	18780	17810	36	5455	500	11640	10	1	7121950	1329	16.28	2.60	12	8.08	1146.00	7184.00	21600	20230612	-13.61	7290	20230103	155.97	21600	-13.61	20230612	7290	155.97	20230103	21600	-13.61	20230612	7290	155.97	20230103	6.02	N	417840	500	35 억		76565	N	N	0	N	00	N
92	20230714	141147	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18560	360	2	1.98	10428665410	552294	240.10	18460	19800	18330	23650	12740	18200	18882.45	1.08	0	4457	18973	18586	18003	17616	17033	18780	17810	36	5455	500	11640	10	1	7121950	1322	16.20	2.58	12	7.75	1146.00	7184.00	21600	20230612	-14.07	7290	20230103	154.60	21600	-14.07	20230612	7290	154.60	20230103	21600	-14.07	20230612	7290	154.60	20230103	6.02	N	417840	500	35 억		76565	N	N	0	N	00	N
93	20230714	131131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18790	590	2	3.24	9872968460	522595	227.18	18460	19800	18330	23650	12740	18200	18892.20	1.08	0	10572	18973	18586	18003	17616	17033	18780	17810	36	5455	500	11640	10	1	7121950	1338	16.40	2.62	12	7.34	1146.00	7184.00	21600	20230612	-13.01	7290	20230103	157.75	21600	-13.01	20230612	7290	157.75	20230103	21600	-13.01	20230612	7290	157.75	20230103	6.02	N	417840	500	35 억		76565	N	N	0	N	00	N
94	20230714	121130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18850	650	2	3.57	9465894930	500936	217.77	18460	19800	18330	23650	12740	18200	18896.42	1.08	0	22149	18973	18586	18003	17616	17033	18780	17810	36	5455	500	11640	10	1	7121950	1342	16.45	2.62	12	7.03	1146.00	7184.00	21600	20230612	-12.73	7290	20230103	158.57	21600	-12.73	20230612	7290	158.57	20230103	21600	-12.73	20230612	7290	158.57	20230103	6.02	N	417840	500	35 억		76565	N	N	0	N	00	N
95	20230714	111143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18880	680	2	3.74	7718093260	409409	177.98	18460	19800	18330	23650	12740	18200	18851.79	1.08	0	6528	18973	18586	18003	17616	17033	18780	17810	36	5455	500	11640	10	1	7121950	1345	16.47	2.63	12	5.75	1146.00	7184.00	21600	20230612	-12.59	7290	20230103	158.98	21600	-12.59	20230612	7290	158.98	20230103	21600	-12.59	20230612	7290	158.98	20230103	6.02	N	417840	500	35 억		76565	N	N	0	N	00	N
96	20230714	101144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19080	880	2	4.84	3305786750	176214	76.60	18460	19170	18330	23650	12740	18200	18760.07	1.08	0	-292	18973	18586	18003	17616	17033	18780	17810	36	5455	500	11640	10	1	7121950	1359	16.65	2.66	12	2.47	1146.00	7184.00	21600	20230612	-11.67	7290	20230103	161.73	21600	-11.67	20230612	7290	161.73	20230103	21600	-11.67	20230612	7290	161.73	20230103	6.02	N	417840	500	35 억		76565	N	N	0	N	00	N
97	20230714	091140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18500	300	2	1.65	592274310	31742	13.80	18460	18880	18330	23650	12740	18200	18659.01	1.08	0	-8548	18973	18586	18003	17616	17033	18780	17810	36	5455	500	11640	10	1	7121950	1318	16.14	2.58	12	0.45	1146.00	7184.00	21600	20230612	-14.35	7290	20230103	153.77	21600	-14.35	20230612	7290	153.77	20230103	21600	-14.35	20230612	7290	153.77	20230103	6.02	N	417840	500	35 억		76565	N	N	0	N	00	N
98	20230713	161131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18200	900	2	5.20	4142971550	229359	230.81	17450	18390	17420	22450	12110	17300	18063.02	0.45	0	39765	17940	17620	17430	17110	16920	17525	17015	36	5170	500	11070	10	1	7121950	1296	15.88	2.53	12	3.22	1146.00	7184.00	21600	20230612	-15.74	7290	20230103	149.66	21600	-15.74	20230612	7290	149.66	20230103	21600	-15.74	20230612	7290	149.66	20230103	5.97	N	417840	500	35 억		31883	N	N	0	N	00	N
99	20230713	151127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	970	2	5.61	4025797330	222922	224.33	17450	18390	17420	22450	12110	17300	18059.22	0.45	0	40195	17940	17620	17430	17110	16920	17525	17015	36	5170	500	11070	10	1	7121950	1301	15.94	2.54	12	3.13	1146.00	7184.00	21600	20230612	-15.42	7290	20230103	150.62	21600	-15.42	20230612	7290	150.62	20230103	21600	-15.42	20230612	7290	150.62	20230103	5.97	N	417840	500	35 억		31883	N	N	0	N	00	N
100	20230713	141127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18220	920	2	5.32	3295421970	182972	184.13	17450	18260	17420	22450	12110	17300	18010.53	0.45	0	37784	17940	17620	17430	17110	16920	17525	17015	36	5170	500	11070	10	1	7121950	1298	15.90	2.54	12	2.57	1146.00	7184.00	21600	20230612	-15.65	7290	20230103	149.93	21600	-15.65	20230612	7290	149.93	20230103	21600	-15.65	20230612	7290	149.93	20230103	5.97	N	417840	500	35 억		31883	N	N	0	N	00	N
101	20230713	131132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18040	740	2	4.28	2917647700	162155	163.18	17450	18260	17420	22450	12110	17300	17992.96	0.45	0	36140	17940	17620	17430	17110	16920	17525	17015	36	5170	500	11070	10	1	7121950	1285	15.74	2.51	12	2.28	1146.00	7184.00	21600	20230612	-16.48	7290	20230103	147.46	21600	-16.48	20230612	7290	147.46	20230103	21600	-16.48	20230612	7290	147.46	20230103	5.97	N	417840	500	35 억		31883	N	N	0	N	00	N
102	20230713	121126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18230	930	2	5.38	2742369670	152453	153.42	17450	18260	17420	22450	12110	17300	17988.30	0.45	0	40419	17940	17620	17430	17110	16920	17525	17015	36	5170	500	11070	10	1	7121950	1298	15.91	2.54	12	2.14	1146.00	7184.00	21600	20230612	-15.60	7290	20230103	150.07	21600	-15.60	20230612	7290	150.07	20230103	21600	-15.60	20230612	7290	150.07	20230103	5.97	N	417840	500	35 억		31883	N	N	0	N	00	N
103	20230713	111130	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18020	720	2	4.16	2235602090	124527	125.31	17450	18220	17420	22450	12110	17300	17952.75	0.45	0	26742	17940	17620	17430	17110	16920	17525	17015	36	5170	500	11070	10	1	7121950	1283	15.72	2.51	12	1.75	1146.00	7184.00	21600	20230612	-16.57	7290	20230103	147.19	21600	-16.57	20230612	7290	147.19	20230103	21600	-16.57	20230612	7290	147.19	20230103	5.97	N	417840	500	35 억		31883	N	N	0	N	00	N
104	20230713	101123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18120	820	2	4.74	1724470360	96209	96.82	17450	18220	17420	22450	12110	17300	17924.21	0.45	0	24740	17940	17620	17430	17110	16920	17525	17015	36	5170	500	11070	10	1	7121950	1290	15.81	2.52	12	1.35	1146.00	7184.00	21600	20230612	-16.11	7290	20230103	148.56	21600	-16.11	20230612	7290	148.56	20230103	21600	-16.11	20230612	7290	148.56	20230103	5.97	N	417840	500	35 억		31883	N	N	0	N	00	N
105	20230713	091126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17960	660	2	3.82	458871440	25951	26.12	17450	17960	17420	22450	12110	17300	17682.23	0.45	0	14579	17940	17620	17430	17110	16920	17525	17015	36	5170	500	11070	10	1	7121950	1279	15.67	2.50	12	0.36	1146.00	7184.00	21600	20230612	-16.85	7290	20230103	146.36	21600	-16.85	20230612	7290	146.36	20230103	21600	-16.85	20230612	7290	146.36	20230103	5.97	N	417840	500	35 억		31883	N	N	0	N	00	N
106	20230712	161122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17300	60	2	0.35	1729631340	99128	147.33	17460	17750	17240	22400	12070	17240	17448.88	0.54	0	-6733	17500	17370	17240	17110	16980	17305	17045	36	5165	500	11030	10	1	7121950	1232	15.10	2.41	12	1.39	1146.00	7184.00	21600	20230612	-19.91	7290	20230103	137.31	21600	-19.91	20230612	7290	137.31	20230103	21600	-19.91	20230612	7290	137.31	20230103	6.19	N	417840	500	35 억		38616	N	N	0	N	00	N
107	20230712	151113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17270	30	2	0.17	1624509490	93045	138.29	17460	17750	17260	22400	12070	17240	17459.40	0.54	0	-6995	17500	17370	17240	17110	16980	17305	17045	36	5165	500	11030	10	1	7121950	1230	15.07	2.40	12	1.31	1146.00	7184.00	21600	20230612	-20.05	7290	20230103	136.90	21600	-20.05	20230612	7290	136.90	20230103	21600	-20.05	20230612	7290	136.90	20230103	6.19	N	417840	500	35 억		38616	N	N	0	N	00	N
108	20230712	141109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17380	140	2	0.81	1292535850	73880	109.81	17460	17750	17350	22400	12070	17240	17495.07	0.54	0	-7863	17500	17370	17240	17110	16980	17305	17045	36	5165	500	11030	10	1	7121950	1238	15.17	2.42	12	1.04	1146.00	7184.00	21600	20230612	-19.54	7290	20230103	138.41	21600	-19.54	20230612	7290	138.41	20230103	21600	-19.54	20230612	7290	138.41	20230103	6.19	N	417840	500	35 억		38616	N	N	0	N	00	N
109	20230712	131111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17410	170	2	0.99	1154613630	65952	98.02	17460	17750	17350	22400	12070	17240	17506.88	0.54	0	-7926	17500	17370	17240	17110	16980	17305	17045	36	5165	500	11030	10	1	7121950	1240	15.19	2.42	12	0.93	1146.00	7184.00	21600	20230612	-19.40	7290	20230103	138.82	21600	-19.40	20230612	7290	138.82	20230103	21600	-19.40	20230612	7290	138.82	20230103	6.19	N	417840	500	35 억		38616	N	N	0	N	00	N
110	20230712	121117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17370	130	2	0.75	1094729540	62506	92.90	17460	17750	17370	22400	12070	17240	17513.99	0.54	0	-7926	17500	17370	17240	17110	16980	17305	17045	36	5165	500	11030	10	1	7121950	1237	15.16	2.42	12	0.88	1146.00	7184.00	21600	20230612	-19.58	7290	20230103	138.27	21600	-19.58	20230612	7290	138.27	20230103	21600	-19.58	20230612	7290	138.27	20230103	6.19	N	417840	500	35 억		38616	N	N	0	N	00	N
111	20230712	111116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17500	260	2	1.51	805918670	45925	68.26	17460	17750	17410	22400	12070	17240	17548.58	0.54	0	-3117	17500	17370	17240	17110	16980	17305	17045	36	5165	500	11030	10	1	7121950	1246	15.27	2.44	12	0.64	1146.00	7184.00	21600	20230612	-18.98	7290	20230103	140.05	21600	-18.98	20230612	7290	140.05	20230103	21600	-18.98	20230612	7290	140.05	20230103	6.19	N	417840	500	35 억		38616	N	N	0	N	00	N
112	20230712	101117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17490	250	2	1.45	592307010	33701	50.09	17460	17750	17430	22400	12070	17240	17575.35	0.54	0	-1389	17500	17370	17240	17110	16980	17305	17045	36	5165	500	11030	10	1	7121950	1246	15.26	2.43	12	0.47	1146.00	7184.00	21600	20230612	-19.03	7290	20230103	139.92	21600	-19.03	20230612	7290	139.92	20230103	21600	-19.03	20230612	7290	139.92	20230103	6.19	N	417840	500	35 억		38616	N	N	0	N	00	N
113	20230712	091118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17660	420	2	2.44	263689400	15014	22.32	17460	17750	17430	22400	12070	17240	17562.90	0.54	0	2302	17500	17370	17240	17110	16980	17305	17045	36	5165	500	11030	10	1	7121950	1258	15.41	2.46	12	0.21	1146.00	7184.00	21600	20230612	-18.24	7290	20230103	142.25	21600	-18.24	20230612	7290	142.25	20230103	21600	-18.24	20230612	7290	142.25	20230103	6.19	N	417840	500	35 억		38616	N	N	0	N	00	N
114	20230711	161102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17240	240	2	1.41	1142870200	66422	63.37	17300	17370	17110	22100	11900	17000	17206.21	0.50	0	2911	18053	17526	17223	16696	16393	17375	16545	36	5100	500	10880	10	1	7121950	1228	15.04	2.40	12	0.93	1146.00	7184.00	21600	20230612	-20.19	7290	20230103	136.49	21600	-20.19	20230612	7290	136.49	20230103	21600	-20.19	20230612	7290	136.49	20230103	6.50	N	417840	500	35 억		35645	N	N	0	N	00	N
115	20230711	151058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17140	140	2	0.82	1053133890	61209	58.39	17300	17370	17110	22100	11900	17000	17205.61	0.50	0	2567	18053	17526	17223	16696	16393	17375	16545	36	5100	500	10880	10	1	7121950	1221	14.96	2.39	12	0.86	1146.00	7184.00	21600	20230612	-20.65	7290	20230103	135.12	21600	-20.65	20230612	7290	135.12	20230103	21600	-20.65	20230612	7290	135.12	20230103	6.50	N	417840	500	35 억		35645	N	N	0	N	00	N
116	20230711	141050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17280	280	2	1.65	768568580	44641	42.59	17300	17370	17110	22100	11900	17000	17216.75	0.50	0	2245	18053	17526	17223	16696	16393	17375	16545	36	5100	500	10880	10	1	7121950	1231	15.08	2.41	12	0.63	1146.00	7184.00	21600	20230612	-20.00	7290	20230103	137.04	21600	-20.00	20230612	7290	137.04	20230103	21600	-20.00	20230612	7290	137.04	20230103	6.50	N	417840	500	35 억		35645	N	N	0	N	00	N
117	20230711	131040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17190	190	2	1.12	671903540	39032	37.24	17300	17370	17110	22100	11900	17000	17214.28	0.50	0	2312	18053	17526	17223	16696	16393	17375	16545	36	5100	500	10880	10	1	7121950	1224	15.00	2.39	12	0.55	1146.00	7184.00	21600	20230612	-20.42	7290	20230103	135.80	21600	-20.42	20230612	7290	135.80	20230103	21600	-20.42	20230612	7290	135.80	20230103	6.50	N	417840	500	35 억		35645	N	N	0	N	00	N
118	20230711	121104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17160	160	2	0.94	594338450	34518	32.93	17300	17370	17110	22100	11900	17000	17218.34	0.50	0	2416	18053	17526	17223	16696	16393	17375	16545	36	5100	500	10880	10	1	7121950	1222	14.97	2.39	12	0.48	1146.00	7184.00	21600	20230612	-20.56	7290	20230103	135.39	21600	-20.56	20230612	7290	135.39	20230103	21600	-20.56	20230612	7290	135.39	20230103	6.50	N	417840	500	35 억		35645	N	N	0	N	00	N
119	20230711	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17340	340	2	2.00	498208090	28927	27.60	17300	17370	17110	22100	11900	17000	17223.10	0.50	0	3140	18053	17526	17223	16696	16393	17375	16545	36	5100	500	10880	10	1	7121950	1235	15.13	2.41	12	0.41	1146.00	7184.00	21600	20230612	-19.72	7290	20230103	137.86	21600	-19.72	20230612	7290	137.86	20230103	21600	-19.72	20230612	7290	137.86	20230103	6.50	N	417840	500	35 억		35645	N	N	0	N	00	N
120	20230711	101108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17220	220	2	1.29	296858390	17240	16.45	17300	17370	17110	22100	11900	17000	17219.42	0.50	0	2081	18053	17526	17223	16696	16393	17375	16545	36	5100	500	10880	10	1	7121950	1226	15.03	2.40	12	0.24	1146.00	7184.00	21600	20230612	-20.28	7290	20230103	136.21	21600	-20.28	20230612	7290	136.21	20230103	21600	-20.28	20230612	7290	136.21	20230103	6.50	N	417840	500	35 억		35645	N	N	0	N	00	N
121	20230711	091101	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17210	210	2	1.24	103240890	5981	5.71	17300	17370	17110	22100	11900	17000	17262.35	0.50	0	-353	18053	17526	17223	16696	16393	17375	16545	36	5100	500	10880	10	1	7121950	1226	15.02	2.40	12	0.08	1146.00	7184.00	21600	20230612	-20.32	7290	20230103	136.08	21600	-20.32	20230612	7290	136.08	20230103	21600	-20.32	20230612	7290	136.08	20230103	6.50	N	417840	500	35 억		35645	N	N	0	N	00	N
122	20230710	161053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	-510	5	-2.91	1791785250	104186	69.40	17510	17750	16920	22750	12260	17510	17198.14	0.56	0	-4207	18363	17936	17673	17246	16983	17805	17115	36	5245	500	11200	10	1	7121950	1211	14.83	2.37	12	1.46	1146.00	7184.00	21600	20230612	-21.30	7290	20230103	133.20	21600	-21.30	20230612	7290	133.20	20230103	21600	-21.30	20230612	7290	133.20	20230103	6.55	N	417840	500	35 억		40176	N	N	0	N	00	N
123	20230710	151057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17070	-440	5	-2.51	1520145840	88199	58.75	17510	17750	17070	22750	12260	17510	17235.35	0.56	0	-5257	18363	17936	17673	17246	16983	17805	17115	36	5245	500	11200	10	1	7121950	1216	14.90	2.38	12	1.24	1146.00	7184.00	21600	20230612	-20.97	7290	20230103	134.16	21600	-20.97	20230612	7290	134.16	20230103	21600	-20.97	20230612	7290	134.16	20230103	6.55	N	417840	500	35 억		40176	N	N	0	N	00	N
124	20230710	141044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17230	-280	5	-1.60	1091720900	63176	42.08	17510	17750	17100	22750	12260	17510	17280.55	0.56	0	-3505	18363	17936	17673	17246	16983	17805	17115	36	5245	500	11200	10	1	7121950	1227	15.03	2.40	12	0.89	1146.00	7184.00	21600	20230612	-20.23	7290	20230103	136.35	21600	-20.23	20230612	7290	136.35	20230103	21600	-20.23	20230612	7290	136.35	20230103	6.55	N	417840	500	35 억		40176	N	N	0	N	00	N
125	20230710	131033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17280	-230	5	-1.31	981070500	56762	37.81	17510	17750	17100	22750	12260	17510	17283.85	0.56	0	-1018	18363	17936	17673	17246	16983	17805	17115	36	5245	500	11200	10	1	7121950	1231	15.08	2.41	12	0.80	1146.00	7184.00	21600	20230612	-20.00	7290	20230103	137.04	21600	-20.00	20230612	7290	137.04	20230103	21600	-20.00	20230612	7290	137.04	20230103	6.55	N	417840	500	35 억		40176	N	N	0	N	00	N
126	20230710	121102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17400	-110	5	-0.63	922137890	53349	35.54	17510	17750	17100	22750	12260	17510	17284.92	0.56	0	-628	18363	17936	17673	17246	16983	17805	17115	36	5245	500	11200	10	1	7121950	1239	15.18	2.42	12	0.75	1146.00	7184.00	21600	20230612	-19.44	7290	20230103	138.68	21600	-19.44	20230612	7290	138.68	20230103	21600	-19.44	20230612	7290	138.68	20230103	6.55	N	417840	500	35 억		40176	N	N	0	N	00	N
127	20230710	111058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17270	-240	5	-1.37	754791220	43618	29.05	17510	17750	17100	22750	12260	17510	17304.49	0.56	0	-893	18363	17936	17673	17246	16983	17805	17115	36	5245	500	11200	10	1	7121950	1230	15.07	2.40	12	0.61	1146.00	7184.00	21600	20230612	-20.05	7290	20230103	136.90	21600	-20.05	20230612	7290	136.90	20230103	21600	-20.05	20230612	7290	136.90	20230103	6.55	N	417840	500	35 억		40176	N	N	0	N	00	N
128	20230710	101057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17490	-20	5	-0.11	579262070	33493	22.31	17510	17750	17100	22750	12260	17510	17294.89	0.56	0	58	18363	17936	17673	17246	16983	17805	17115	36	5245	500	11200	10	1	7121950	1246	15.26	2.43	12	0.47	1146.00	7184.00	21600	20230612	-19.03	7290	20230103	139.92	21600	-19.03	20230612	7290	139.92	20230103	21600	-19.03	20230612	7290	139.92	20230103	6.55	N	417840	500	35 억		40176	N	N	0	N	00	N
129	20230710	091049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17660	150	2	0.86	58393840	3319	2.21	17510	17750	17510	22750	12260	17510	17594.31	0.56	0	-1202	18363	17936	17673	17246	16983	17805	17115	36	5245	500	11200	10	1	7121950	1258	15.41	2.46	12	0.05	1146.00	7184.00	21600	20230612	-18.24	7290	20230103	142.25	21600	-18.24	20230612	7290	142.25	20230103	21600	-18.24	20230612	7290	142.25	20230103	6.55	N	417840	500	35 억		40176	N	N	0	N	00	N
130	20230707	161046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17510	-540	5	-2.99	2625760520	149370	124.75	17890	18100	17410	23450	12640	18050	17578.23	0.51	0	4126	19196	18622	18336	17762	17476	18480	17620	36	5405	500	11550	10	1	7121950	1247	15.28	2.44	12	2.10	1146.00	7184.00	21600	20230612	-18.94	7290	20230103	140.19	21600	-18.94	20230612	7290	140.19	20230103	21600	-18.94	20230612	7290	140.19	20230103	6.55	N	417840	500	35 억		36087	N	N	0	N	00	N
131	20230707	151045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17510	-540	5	-2.99	2512854030	142922	119.37	17890	18100	17410	23450	12640	18050	17581.19	0.51	0	4342	19196	18622	18336	17762	17476	18480	17620	36	5405	500	11550	10	1	7121950	1247	15.28	2.44	12	2.01	1146.00	7184.00	21600	20230612	-18.94	7290	20230103	140.19	21600	-18.94	20230612	7290	140.19	20230103	21600	-18.94	20230612	7290	140.19	20230103	6.55	N	417840	500	35 억		36087	N	N	0	N	00	N
132	20230707	141106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17510	-540	5	-2.99	2286978080	130015	108.59	17890	18100	17410	23450	12640	18050	17589.24	0.51	0	4865	19196	18622	18336	17762	17476	18480	17620	36	5405	500	11550	10	1	7121950	1247	15.28	2.44	12	1.83	1146.00	7184.00	21600	20230612	-18.94	7290	20230103	140.19	21600	-18.94	20230612	7290	140.19	20230103	21600	-18.94	20230612	7290	140.19	20230103	6.55	N	417840	500	35 억		36087	N	N	0	N	00	N
133	20230707	131053	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17470	-580	5	-3.21	2165551870	123070	102.79	17890	18100	17410	23450	12640	18050	17595.19	0.51	0	4912	19196	18622	18336	17762	17476	18480	17620	36	5405	500	11550	10	1	7121950	1244	15.24	2.43	12	1.73	1146.00	7184.00	21600	20230612	-19.12	7290	20230103	139.64	21600	-19.12	20230612	7290	139.64	20230103	21600	-19.12	20230612	7290	139.64	20230103	6.55	N	417840	500	35 억		36087	N	N	0	N	00	N
134	20230707	121056	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17490	-560	5	-3.10	1949398440	110722	92.48	17890	18100	17410	23450	12640	18050	17605.26	0.51	0	5221	19196	18622	18336	17762	17476	18480	17620	36	5405	500	11550	10	1	7121950	1246	15.26	2.43	12	1.55	1146.00	7184.00	21600	20230612	-19.03	7290	20230103	139.92	21600	-19.03	20230612	7290	139.92	20230103	21600	-19.03	20230612	7290	139.92	20230103	6.55	N	417840	500	35 억		36087	N	N	0	N	00	N
135	20230707	111103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17450	-600	5	-3.32	1786963710	101419	84.71	17890	18100	17430	23450	12640	18050	17618.57	0.51	0	4713	19196	18622	18336	17762	17476	18480	17620	36	5405	500	11550	10	1	7121950	1243	15.23	2.43	12	1.42	1146.00	7184.00	21600	20230612	-19.21	7290	20230103	139.37	21600	-19.21	20230612	7290	139.37	20230103	21600	-19.21	20230612	7290	139.37	20230103	6.55	N	417840	500	35 억		36087	N	N	0	N	00	N
136	20230707	101044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17610	-440	5	-2.44	1092420180	61824	51.64	17890	18100	17510	23450	12640	18050	17668.33	0.51	0	11367	19196	18622	18336	17762	17476	18480	17620	36	5405	500	11550	10	1	7121950	1254	15.37	2.45	12	0.87	1146.00	7184.00	21600	20230612	-18.47	7290	20230103	141.56	21600	-18.47	20230612	7290	141.56	20230103	21600	-18.47	20230612	7290	141.56	20230103	6.55	N	417840	500	35 억		36087	N	N	0	N	00	N
137	20230707	091048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17860	-190	5	-1.05	177506770	9922	8.29	17890	18100	17810	23450	12640	18050	17886.18	0.51	0	1397	19196	18622	18336	17762	17476	18480	17620	36	5405	500	11550	10	1	7121950	1272	15.58	2.49	12	0.14	1146.00	7184.00	21600	20230612	-17.31	7290	20230103	144.99	21600	-17.31	20230612	7290	144.99	20230103	21600	-17.31	20230612	7290	144.99	20230103	6.55	N	417840	500	35 억		36087	N	N	0	N	00	N
138	20230706	161048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18050	-950	5	-5.00	2199621570	119196	48.10	18910	18910	18050	24700	13300	19000	18455.51	0.64	0	-9613	19973	19486	19123	18636	18273	19305	18455	36	5700	500	12160	10	1	7121950	1286	15.75	2.51	12	1.67	1146.00	7184.00	21600	20230612	-16.44	7290	20230103	147.60	21600	-16.44	20230612	7290	147.60	20230103	21600	-16.44	20230612	7290	147.60	20230103	6.56	N	417840	500	35 억		45701	N	N	0	N	00	N
139	20230706	151048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18110	-890	5	-4.68	2039990310	110362	44.53	18910	18910	18080	24700	13300	19000	18484.06	0.64	0	-9613	19973	19486	19123	18636	18273	19305	18455	36	5700	500	12160	10	1	7121950	1290	15.80	2.52	12	1.55	1146.00	7184.00	21600	20230612	-16.16	7290	20230103	148.42	21600	-16.16	20230612	7290	148.42	20230103	21600	-16.16	20230612	7290	148.42	20230103	6.56	N	417840	500	35 억		45701	N	N	0	N	00	N
140	20230706	141049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18320	-680	5	-3.58	1703864890	91880	37.08	18910	18910	18110	24700	13300	19000	18543.96	0.64	0	-9122	19973	19486	19123	18636	18273	19305	18455	36	5700	500	12160	10	1	7121950	1305	15.99	2.55	12	1.29	1146.00	7184.00	21600	20230612	-15.19	7290	20230103	151.30	21600	-15.19	20230612	7290	151.30	20230103	21600	-15.19	20230612	7290	151.30	20230103	6.56	N	417840	500	35 억		45701	N	N	0	N	00	N
141	20230706	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18300	-700	5	-3.68	1473850070	79251	31.98	18910	18910	18300	24700	13300	19000	18596.73	0.64	0	-9261	19973	19486	19123	18636	18273	19305	18455	36	5700	500	12160	10	1	7121950	1303	15.97	2.55	12	1.11	1146.00	7184.00	21600	20230612	-15.28	7290	20230103	151.03	21600	-15.28	20230612	7290	151.03	20230103	21600	-15.28	20230612	7290	151.03	20230103	6.56	N	417840	500	35 억		45701	N	N	0	N	00	N
142	20230706	121009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18530	-470	5	-2.47	1175150560	63040	25.44	18910	18910	18500	24700	13300	19000	18640.77	0.64	0	-6512	19973	19486	19123	18636	18273	19305	18455	36	5700	500	12160	10	1	7121950	1320	16.17	2.58	12	0.89	1146.00	7184.00	21600	20230612	-14.21	7290	20230103	154.18	21600	-14.21	20230612	7290	154.18	20230103	21600	-14.21	20230612	7290	154.18	20230103	6.56	N	417840	500	35 억		45701	N	N	0	N	00	N
143	20230706	111052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18670	-330	5	-1.74	1005994600	53959	21.77	18910	18910	18500	24700	13300	19000	18643.02	0.64	0	-5892	19973	19486	19123	18636	18273	19305	18455	36	5700	500	12160	10	1	7121950	1330	16.29	2.60	12	0.76	1146.00	7184.00	21600	20230612	-13.56	7290	20230103	156.10	21600	-13.56	20230612	7290	156.10	20230103	21600	-13.56	20230612	7290	156.10	20230103	6.56	N	417840	500	35 억		45701	N	N	0	N	00	N
144	20230706	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18510	-490	5	-2.58	784966700	42028	16.96	18910	18910	18500	24700	13300	19000	18676.45	0.64	0	-6055	19973	19486	19123	18636	18273	19305	18455	36	5700	500	12160	10	1	7121950	1318	16.15	2.58	12	0.59	1146.00	7184.00	21600	20230612	-14.31	7290	20230103	153.91	21600	-14.31	20230612	7290	153.91	20230103	21600	-14.31	20230612	7290	153.91	20230103	6.56	N	417840	500	35 억		45701	N	N	0	N	00	N
145	20230706	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18770	-230	5	-1.21	264467990	14104	5.69	18910	18910	18650	24700	13300	19000	18749.48	0.64	0	-4033	19973	19486	19123	18636	18273	19305	18455	36	5700	500	12160	10	1	7121950	1337	16.38	2.61	12	0.20	1146.00	7184.00	21600	20230612	-13.10	7290	20230103	157.48	21600	-13.10	20230612	7290	157.48	20230103	21600	-13.10	20230612	7290	157.48	20230103	6.56	N	417840	500	35 억		45701	N	N	0	N	00	N
146	20230705	161042	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19000	-380	5	-1.96	4698932940	244996	71.63	19450	19610	18760	25150	13570	19380	19180.00	1.30	0	-49674	20333	19856	18953	18476	17573	20095	18715	36	5790	500	12400	10	1	7121950	1353	16.58	2.64	12	3.44	1146.00	7184.00	21600	20230612	-12.04	7290	20230103	160.63	21600	-12.04	20230612	7290	160.63	20230103	21600	-12.04	20230612	7290	160.63	20230103	6.57	N	417840	500	35 억		92888	N	N	0	N	00	N
147	20230705	151038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18930	-450	5	-2.32	4546725250	236975	69.28	19450	19610	18760	25150	13570	19380	19186.52	1.30	0	-47506	20333	19856	18953	18476	17573	20095	18715	36	5790	500	12400	10	1	7121950	1348	16.52	2.64	12	3.33	1146.00	7184.00	21600	20230612	-12.36	7290	20230103	159.67	21600	-12.36	20230612	7290	159.67	20230103	21600	-12.36	20230612	7290	159.67	20230103	6.57	N	417840	500	35 억		92888	N	N	0	N	00	N
148	20230705	141027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18830	-550	5	-2.84	4162905410	216563	63.31	19450	19610	18810	25150	13570	19380	19222.61	1.30	0	-44395	20333	19856	18953	18476	17573	20095	18715	36	5790	500	12400	10	1	7121950	1341	16.43	2.62	12	3.04	1146.00	7184.00	21600	20230612	-12.82	7290	20230103	158.30	21600	-12.82	20230612	7290	158.30	20230103	21600	-12.82	20230612	7290	158.30	20230103	6.57	N	417840	500	35 억		92888	N	N	0	N	00	N
149	20230705	131029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18860	-520	5	-2.68	3945764950	205069	59.95	19450	19610	18810	25150	13570	19380	19241.16	1.30	0	-39156	20333	19856	18953	18476	17573	20095	18715	36	5790	500	12400	10	1	7121950	1343	16.46	2.63	12	2.88	1146.00	7184.00	21600	20230612	-12.69	7290	20230103	158.71	21600	-12.69	20230612	7290	158.71	20230103	21600	-12.69	20230612	7290	158.71	20230103	6.57	N	417840	500	35 억		92888	N	N	0	N	00	N
150	20230705	121028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18930	-450	5	-2.32	3606970710	187109	54.70	19450	19610	18900	25150	13570	19380	19277.38	1.30	0	-32918	20333	19856	18953	18476	17573	20095	18715	36	5790	500	12400	10	1	7121950	1348	16.52	2.64	12	2.63	1146.00	7184.00	21600	20230612	-12.36	7290	20230103	159.67	21600	-12.36	20230612	7290	159.67	20230103	21600	-12.36	20230612	7290	159.67	20230103	6.57	N	417840	500	35 억		92888	N	N	0	N	00	N
151	20230705	111038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19050	-330	5	-1.70	3300784310	170969	49.98	19450	19610	18980	25150	13570	19380	19306.33	1.30	0	-27989	20333	19856	18953	18476	17573	20095	18715	36	5790	500	12400	10	1	7121950	1357	16.62	2.65	12	2.40	1146.00	7184.00	21600	20230612	-11.81	7290	20230103	161.32	21600	-11.81	20230612	7290	161.32	20230103	21600	-11.81	20230612	7290	161.32	20230103	6.57	N	417840	500	35 억		92888	N	N	0	N	00	N
152	20230705	101030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19170	-210	5	-1.08	2820892070	145805	42.63	19450	19610	19040	25150	13570	19380	19347.02	1.30	0	-25704	20333	19856	18953	18476	17573	20095	18715	36	5790	500	12400	10	1	7121950	1365	16.73	2.67	12	2.05	1146.00	7184.00	21600	20230612	-11.25	7290	20230103	162.96	21600	-11.25	20230612	7290	162.96	20230103	21600	-11.25	20230612	7290	162.96	20230103	6.57	N	417840	500	35 억		92888	N	N	0	N	00	N
153	20230705	091029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19380	0	3	0.00	870929470	44800	13.10	19450	19610	19380	25150	13570	19380	19440.39	1.30	0	-8562	20333	19856	18953	18476	17573	20095	18715	36	5790	500	12400	10	1	7121950	1380	16.91	2.70	12	0.63	1146.00	7184.00	21600	20230612	-10.28	7290	20230103	165.84	21600	-10.28	20230612	7290	165.84	20230103	21600	-10.28	20230612	7290	165.84	20230103	6.57	N	417840	500	35 억		92888	N	N	0	N	00	N
154	20230704	161024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19380	1110	2	6.08	6390713870	338817	228.34	18300	19430	18050	23750	12790	18270	18859.48	0.81	0	40069	18683	18476	18303	18096	17923	18580	18200	36	5480	500	11690	10	1	7121950	1380	16.91	2.70	12	4.76	1146.00	7184.00	21600	20230612	-10.28	7290	20230103	165.84	21600	-10.28	20230612	7290	165.84	20230103	21600	-10.28	20230612	7290	165.84	20230103	6.61	N	417840	500	35 억		57636	N	N	0	N	00	N
155	20230704	151013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19410	1140	2	6.24	5913603160	314181	211.73	18300	19430	18050	23750	12790	18270	18822.28	0.81	0	44923	18683	18476	18303	18096	17923	18580	18200	36	5480	500	11690	10	1	7121950	1382	16.94	2.70	12	4.41	1146.00	7184.00	21600	20230612	-10.14	7290	20230103	166.26	21600	-10.14	20230612	7290	166.26	20230103	21600	-10.14	20230612	7290	166.26	20230103	6.61	N	417840	500	35 억		57636	N	N	0	N	00	N
156	20230704	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18980	710	2	3.89	4528626480	242157	163.20	18300	19120	18050	23750	12790	18270	18701.20	0.81	0	37078	18683	18476	18303	18096	17923	18580	18200	36	5480	500	11690	10	1	7121950	1352	16.56	2.64	12	3.40	1146.00	7184.00	21600	20230612	-12.13	7290	20230103	160.36	21600	-12.13	20230612	7290	160.36	20230103	21600	-12.13	20230612	7290	160.36	20230103	6.61	N	417840	500	35 억		57636	N	N	0	N	00	N
157	20230704	131006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	19050	780	2	4.27	4160342350	222778	150.14	18300	19110	18050	23750	12790	18270	18674.83	0.81	0	32708	18683	18476	18303	18096	17923	18580	18200	36	5480	500	11690	10	1	7121950	1357	16.62	2.65	12	3.13	1146.00	7184.00	21600	20230612	-11.81	7290	20230103	161.32	21600	-11.81	20230612	7290	161.32	20230103	21600	-11.81	20230612	7290	161.32	20230103	6.61	N	417840	500	35 억		57636	N	N	0	N	00	N
158	20230704	121016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18710	440	2	2.41	3152976410	169467	114.21	18300	18990	18050	23750	12790	18270	18605.25	0.81	0	19091	18683	18476	18303	18096	17923	18580	18200	36	5480	500	11690	10	1	7121950	1333	16.33	2.60	12	2.38	1146.00	7184.00	21600	20230612	-13.38	7290	20230103	156.65	21600	-13.38	20230612	7290	156.65	20230103	21600	-13.38	20230612	7290	156.65	20230103	6.61	N	417840	500	35 억		57636	N	N	0	N	00	N
159	20230704	111009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18870	600	2	3.28	2609289220	140570	94.73	18300	18990	18050	23750	12790	18270	18562.21	0.81	0	19026	18683	18476	18303	18096	17923	18580	18200	36	5480	500	11690	10	1	7121950	1344	16.47	2.63	12	1.97	1146.00	7184.00	21600	20230612	-12.64	7290	20230103	158.85	21600	-12.64	20230612	7290	158.85	20230103	21600	-12.64	20230612	7290	158.85	20230103	6.61	N	417840	500	35 억		57636	N	N	0	N	00	N
160	20230704	101004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18680	410	2	2.24	1185337960	64660	43.58	18300	18750	18050	23750	12790	18270	18331.86	0.81	0	4764	18683	18476	18303	18096	17923	18580	18200	36	5480	500	11690	10	1	7121950	1330	16.30	2.60	12	0.91	1146.00	7184.00	21600	20230612	-13.52	7290	20230103	156.24	21600	-13.52	20230612	7290	156.24	20230103	21600	-13.52	20230612	7290	156.24	20230103	6.61	N	417840	500	35 억		57636	N	N	0	N	00	N
161	20230704	091005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18240	-30	5	-0.16	306393760	16827	11.34	18300	18300	18050	23750	12790	18270	18208.46	0.81	0	-5827	18683	18476	18303	18096	17923	18580	18200	36	5480	500	11690	10	1	7121950	1299	15.92	2.54	12	0.24	1146.00	7184.00	21600	20230612	-15.56	7290	20230103	150.21	21600	-15.56	20230612	7290	150.21	20230103	21600	-15.56	20230612	7290	150.21	20230103	6.61	N	417840	500	35 억		57636	N	N	0	N	00	N
162	20230703	160954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	140	2	0.77	2693823500	147359	104.46	18250	18510	18130	23550	12700	18130	18280.74	0.62	0	12099	19103	18616	18283	17796	17463	18450	17630	36	5425	500	11600	10	1	7121950	1301	15.94	2.54	12	2.07	1146.00	7184.00	21600	20230612	-15.42	7290	20230103	150.62	21600	-15.42	20230612	7290	150.62	20230103	21600	-15.42	20230612	7290	150.62	20230103	6.55	N	417840	500	35 억		44344	N	N	0	N	00	N
163	20230703	151004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	140	2	0.77	2583682440	141329	100.19	18250	18510	18130	23550	12700	18130	18281.33	0.62	0	12074	19103	18616	18283	17796	17463	18450	17630	36	5425	500	11600	10	1	7121950	1301	15.94	2.54	12	1.98	1146.00	7184.00	21600	20230612	-15.42	7290	20230103	150.62	21600	-15.42	20230612	7290	150.62	20230103	21600	-15.42	20230612	7290	150.62	20230103	6.55	N	417840	500	35 억		44344	N	N	0	N	00	N
164	20230703	141004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18270	140	2	0.77	2362212250	129165	91.56	18250	18510	18130	23550	12700	18130	18288.33	0.62	0	10300	19103	18616	18283	17796	17463	18450	17630	36	5425	500	11600	10	1	7121950	1301	15.94	2.54	12	1.81	1146.00	7184.00	21600	20230612	-15.42	7290	20230103	150.62	21600	-15.42	20230612	7290	150.62	20230103	21600	-15.42	20230612	7290	150.62	20230103	6.55	N	417840	500	35 억		44344	N	N	0	N	00	N
165	20230703	130957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18250	120	2	0.66	1959716480	107039	75.88	18250	18510	18170	23550	12700	18130	18308.43	0.62	0	12113	19103	18616	18283	17796	17463	18450	17630	36	5425	500	11600	10	1	7121950	1300	15.92	2.54	12	1.50	1146.00	7184.00	21600	20230612	-15.51	7290	20230103	150.34	21600	-15.51	20230612	7290	150.34	20230103	21600	-15.51	20230612	7290	150.34	20230103	6.55	N	417840	500	35 억		44344	N	N	0	N	00	N
166	20230703	121003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18340	210	2	1.16	1511068640	82424	58.43	18250	18510	18200	23550	12700	18130	18332.87	0.62	0	17598	19103	18616	18283	17796	17463	18450	17630	36	5425	500	11600	10	1	7121950	1306	16.00	2.55	12	1.16	1146.00	7184.00	21600	20230612	-15.09	7290	20230103	151.58	21600	-15.09	20230612	7290	151.58	20230103	21600	-15.09	20230612	7290	151.58	20230103	6.55	N	417840	500	35 억		44344	N	N	0	N	00	N
167	20230703	110958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18390	260	2	1.43	1254961920	68411	48.50	18250	18510	18200	23550	12700	18130	18344.45	0.62	0	16808	19103	18616	18283	17796	17463	18450	17630	36	5425	500	11600	10	1	7121950	1310	16.05	2.56	12	0.96	1146.00	7184.00	21600	20230612	-14.86	7290	20230103	152.26	21600	-14.86	20230612	7290	152.26	20230103	21600	-14.86	20230612	7290	152.26	20230103	6.55	N	417840	500	35 억		44344	N	N	0	N	00	N
168	20230703	100943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18340	210	2	1.16	908360950	49469	35.07	18250	18510	18200	23550	12700	18130	18362.23	0.62	0	18977	19103	18616	18283	17796	17463	18450	17630	36	5425	500	11600	10	1	7121950	1306	16.00	2.55	12	0.69	1146.00	7184.00	21600	20230612	-15.09	7290	20230103	151.58	21600	-15.09	20230612	7290	151.58	20230103	21600	-15.09	20230612	7290	151.58	20230103	6.55	N	417840	500	35 억		44344	N	N	0	N	00	N
169	20230703	090954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	18360	230	2	1.27	253798780	13824	9.80	18250	18450	18250	23550	12700	18130	18359.29	0.62	0	7851	19103	18616	18283	17796	17463	18450	17630	36	5425	500	11600	10	1	7121950	1308	16.02	2.56	12	0.19	1146.00	7184.00	21600	20230612	-15.00	7290	20230103	151.85	21600	-15.00	20230612	7290	151.85	20230103	21600	-15.00	20230612	7290	151.85	20230103	6.55	N	417840	500	35 억		44344	N	N	0	N	00	N