KissMeData/092870/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	160720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15560	240	2	1.57	2155610490	138651	59.45	15430	15780	15130	19910	10730	15320	15547.01	3.03	0	197	16106	15712	15446	15052	14786	15580	14920	54	4590	500	11030	10	1	10848797	1688	10.99	1.13	12	1.28	1416.00	13785.00	15840	20230728	-1.77	8000	20221013	94.50	15840	-1.77	20230728	8510	82.84	20230314	15840	-1.77	20230728	8000	94.50	20221013	3.29	N	092870	500	54 억		328215	N	N	0	N	00	N
3	20230731	150721	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15590	270	2	1.76	2088894660	134347	57.60	15430	15780	15130	19910	10730	15320	15548.50	3.03	0	-1012	16106	15712	15446	15052	14786	15580	14920	54	4590	500	11030	10	1	10848797	1691	11.01	1.13	12	1.24	1416.00	13785.00	15840	20230728	-1.58	8000	20221013	94.88	15840	-1.58	20230728	8510	83.20	20230314	15840	-1.58	20230728	8000	94.88	20221013	3.29	N	092870	500	54 억		328215	N	N	0	N	00	N
4	20230731	140724	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15690	370	2	2.42	1849564020	119068	51.05	15430	15780	15130	19910	10730	15320	15533.68	3.03	0	1979	16106	15712	15446	15052	14786	15580	14920	54	4590	500	11030	10	1	10848797	1702	11.08	1.14	12	1.10	1416.00	13785.00	15840	20230728	-0.95	8000	20221013	96.12	15840	-0.95	20230728	8510	84.37	20230314	15840	-0.95	20230728	8000	96.12	20221013	3.29	N	092870	500	54 억		328215	N	N	0	N	00	N
5	20230731	130723	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15700	380	2	2.48	1649695350	106325	45.59	15430	15780	15130	19910	10730	15320	15515.59	3.03	0	5703	16106	15712	15446	15052	14786	15580	14920	54	4590	500	11030	10	1	10848797	1703	11.09	1.14	12	0.98	1416.00	13785.00	15840	20230728	-0.88	8000	20221013	96.25	15840	-0.88	20230728	8510	84.49	20230314	15840	-0.88	20230728	8000	96.25	20221013	3.29	N	092870	500	54 억		328215	N	N	0	N	00	N
6	20230731	120729	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15710	390	2	2.55	1433949600	92541	39.68	15430	15780	15130	19910	10730	15320	15495.29	3.03	0	5503	16106	15712	15446	15052	14786	15580	14920	54	4590	500	11030	10	1	10848797	1704	11.09	1.14	12	0.85	1416.00	13785.00	15840	20230728	-0.82	8000	20221013	96.38	15840	-0.82	20230728	8510	84.61	20230314	15840	-0.82	20230728	8000	96.38	20221013	3.29	N	092870	500	54 억		328215	N	N	0	N	00	N
7	20230731	110733	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15740	420	2	2.74	1212761090	78479	33.65	15430	15780	15130	19910	10730	15320	15453.32	3.03	0	6010	16106	15712	15446	15052	14786	15580	14920	54	4590	500	11030	10	1	10848797	1708	11.12	1.14	12	0.72	1416.00	13785.00	15840	20230728	-0.63	8000	20221013	96.75	15840	-0.63	20230728	8510	84.96	20230314	15840	-0.63	20230728	8000	96.75	20221013	3.29	N	092870	500	54 억		328215	N	N	0	N	00	N
8	20230731	100728	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15320	0	3	0.00	613369240	40061	17.18	15430	15500	15130	19910	10730	15320	15310.88	3.03	0	1515	16106	15712	15446	15052	14786	15580	14920	54	4590	500	11030	10	1	10848797	1662	10.82	1.11	12	0.37	1416.00	13785.00	15840	20230728	-3.28	8000	20221013	91.50	15840	-3.28	20230728	8510	80.02	20230314	15840	-3.28	20230728	8000	91.50	20221013	3.29	N	092870	500	54 억		328215	N	N	0	N	00	N
9	20230731	090722	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15450	130	2	0.85	30600820	1983	0.85	15430	15450	15380	19910	10730	15320	15431.58	3.03	0	-597	16106	15712	15446	15052	14786	15580	14920	54	4590	500	11030	10	1	10848797	1676	10.91	1.12	12	0.02	1416.00	13785.00	15840	20230728	-2.46	8000	20221013	93.12	15840	-2.46	20230728	8510	81.55	20230314	15840	-2.46	20230728	8000	93.12	20221013	3.29	N	092870	500	54 억		328215	N	N	0	N	00	N
10	20230728	160723	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15320	240	2	1.59	3561129080	231060	95.61	15800	15840	15180	19600	10560	15080	15412.25	3.21	0	-19311	16280	15680	14640	14040	13000	15980	14340	54	4520	500	10850	10	1	10848797	1662	10.82	1.11	12	2.13	1416.00	13785.00	15840	20230728	-3.28	8000	20221013	91.50	15840	-3.28	20230728	8510	80.02	20230314	15840	-3.28	20230728	8000	91.50	20221013	3.52	N	092870	500	54 억		347949	N	N	0	N	00	N
11	20230728	150723	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15350	270	2	1.79	3444820840	223474	92.47	15800	15840	15180	19600	10560	15080	15414.86	3.21	0	-20222	16280	15680	14640	14040	13000	15980	14340	54	4520	500	10850	10	1	10848797	1665	10.84	1.11	12	2.06	1416.00	13785.00	15840	20230728	-3.09	8000	20221013	91.88	15840	-3.09	20230728	8510	80.38	20230314	15840	-3.09	20230728	8000	91.88	20221013	3.52	N	092870	500	54 억		347949	N	N	0	N	00	N
12	20230728	140720	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15290	210	2	1.39	3182492030	206313	85.37	15800	15840	15180	19600	10560	15080	15425.55	3.21	0	-21883	16280	15680	14640	14040	13000	15980	14340	54	4520	500	10850	10	1	10848797	1659	10.80	1.11	12	1.90	1416.00	13785.00	15840	20230728	-3.47	8000	20221013	91.12	15840	-3.47	20230728	8510	79.67	20230314	15840	-3.47	20230728	8000	91.12	20221013	3.52	N	092870	500	54 억		347949	N	N	0	N	00	N
13	20230728	130723	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15340	260	2	1.72	2948615590	191081	79.07	15800	15840	15180	19600	10560	15080	15431.23	3.21	0	-20789	16280	15680	14640	14040	13000	15980	14340	54	4520	500	10850	10	1	10848797	1664	10.83	1.11	12	1.76	1416.00	13785.00	15840	20230728	-3.16	8000	20221013	91.75	15840	-3.16	20230728	8510	80.26	20230314	15840	-3.16	20230728	8000	91.75	20221013	3.52	N	092870	500	54 억		347949	N	N	0	N	00	N
14	20230728	120720	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15350	270	2	1.79	2738378980	177406	73.41	15800	15840	15180	19600	10560	15080	15435.66	3.21	0	-21858	16280	15680	14640	14040	13000	15980	14340	54	4520	500	10850	10	1	10848797	1665	10.84	1.11	12	1.64	1416.00	13785.00	15840	20230728	-3.09	8000	20221013	91.88	15840	-3.09	20230728	8510	80.38	20230314	15840	-3.09	20230728	8000	91.88	20221013	3.52	N	092870	500	54 억		347949	N	N	0	N	00	N
15	20230728	110727	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15300	220	2	1.46	2392349540	154955	64.12	15800	15840	15180	19600	10560	15080	15439.00	3.21	0	-27115	16280	15680	14640	14040	13000	15980	14340	54	4520	500	10850	10	1	10848797	1660	10.81	1.11	12	1.43	1416.00	13785.00	15840	20230728	-3.41	8000	20221013	91.25	15840	-3.41	20230728	8510	79.79	20230314	15840	-3.41	20230728	8000	91.25	20221013	3.52	N	092870	500	54 억		347949	N	N	0	N	00	N
16	20230728	100717	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15310	230	2	1.53	2175583580	140780	58.25	15800	15840	15180	19600	10560	15080	15453.78	3.21	0	-23639	16280	15680	14640	14040	13000	15980	14340	54	4520	500	10850	10	1	10848797	1661	10.81	1.11	12	1.30	1416.00	13785.00	15840	20230728	-3.35	8000	20221013	91.38	15840	-3.35	20230728	8510	79.91	20230314	15840	-3.35	20230728	8000	91.38	20221013	3.52	N	092870	500	54 억		347949	N	N	0	N	00	N
17	20230728	090725	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15600	520	2	3.45	910608830	58356	24.15	15800	15840	15250	19600	10560	15080	15604.37	3.21	0	-17276	16280	15680	14640	14040	13000	15980	14340	54	4520	500	10850	10	1	10848797	1692	11.02	1.13	12	0.54	1416.00	13785.00	15840	20230728	-1.52	8000	20221013	95.00	15840	-1.52	20230728	8510	83.31	20230314	15840	-1.52	20230728	8000	95.00	20221013	3.52	N	092870	500	54 억		347949	N	N	0	N	00	N
18	20230727	160718	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15080	750	2	5.23	3560110950	240824	95.58	14310	15240	13600	18620	10040	14330	14781.46	3.17	5247	2690	15150	14740	14490	14080	13830	14615	13955	54	4290	500	10310	10	1	10848797	1636	10.65	1.09	12	2.22	1416.00	13785.00	15700	20230719	-3.95	8000	20221013	88.50	15700	-3.95	20230719	8510	77.20	20230314	15700	-3.95	20230719	8000	88.50	20221013	3.49	N	092870	500	54 억		344187	N	N	0	N	00	N
19	20230727	150720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15110	780	2	5.44	3378495380	228749	90.79	14310	15240	13600	18620	10040	14330	14769.44	3.17	5247	4091	15150	14740	14490	14080	13830	14615	13955	54	4290	500	10310	10	1	10848797	1639	10.67	1.10	12	2.11	1416.00	13785.00	15700	20230719	-3.76	8000	20221013	88.88	15700	-3.76	20230719	8510	77.56	20230314	15700	-3.76	20230719	8000	88.88	20221013	3.49	N	092870	500	54 억		344187	N	N	0	N	00	N
20	20230727	140716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15000	670	2	4.68	2470702980	168630	66.93	14310	15100	13600	18620	10040	14330	14651.62	3.17	5247	13159	15150	14740	14490	14080	13830	14615	13955	54	4290	500	10310	10	1	10848797	1627	10.59	1.09	12	1.55	1416.00	13785.00	15700	20230719	-4.46	8000	20221013	87.50	15700	-4.46	20230719	8510	76.26	20230314	15700	-4.46	20230719	8000	87.50	20221013	3.49	N	092870	500	54 억		344187	N	N	0	N	00	N
21	20230727	130715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14920	590	2	4.12	2216988700	151591	60.17	14310	15100	13600	18620	10040	14330	14624.80	3.17	5247	13745	15150	14740	14490	14080	13830	14615	13955	54	4290	500	10310	10	1	10848797	1619	10.54	1.08	12	1.40	1416.00	13785.00	15700	20230719	-4.97	8000	20221013	86.50	15700	-4.97	20230719	8510	75.32	20230314	15700	-4.97	20230719	8000	86.50	20221013	3.49	N	092870	500	54 억		344187	N	N	0	N	00	N
22	20230727	120717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14730	400	2	2.79	1645054860	113157	44.91	14310	14850	13600	18620	10040	14330	14537.81	3.17	5247	13724	15150	14740	14490	14080	13830	14615	13955	54	4290	500	10310	10	1	10848797	1598	10.40	1.07	12	1.04	1416.00	13785.00	15700	20230719	-6.18	8000	20221013	84.12	15700	-6.18	20230719	8510	73.09	20230314	15700	-6.18	20230719	8000	84.12	20221013	3.49	N	092870	500	54 억		344187	N	N	0	N	00	N
23	20230727	110720	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14830	500	2	3.49	1316039130	90881	36.07	14310	14850	13600	18620	10040	14330	14480.91	3.17	5247	18314	15150	14740	14490	14080	13830	14615	13955	54	4290	500	10310	10	1	10848797	1609	10.47	1.08	12	0.84	1416.00	13785.00	15700	20230719	-5.54	8000	20221013	85.38	15700	-5.54	20230719	8510	74.27	20230314	15700	-5.54	20230719	8000	85.38	20221013	3.49	N	092870	500	54 억		344187	N	N	0	N	00	N
24	20230727	100717	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14280	-50	5	-0.35	497032040	34698	13.77	14310	14670	13600	18620	10040	14330	14324.52	3.17	5247	-3089	15150	14740	14490	14080	13830	14615	13955	54	4290	500	10310	10	1	10848797	1549	10.08	1.04	12	0.32	1416.00	13785.00	15700	20230719	-9.04	8000	20221013	78.50	15700	-9.04	20230719	8510	67.80	20230314	15700	-9.04	20230719	8000	78.50	20221013	3.49	N	092870	500	54 억		344187	N	N	0	N	00	N
25	20230727	090715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14370	40	2	0.28	26291530	1826	0.72	14310	14500	14310	18620	10040	14330	14398.43	3.17	5247	831	15150	14740	14490	14080	13830	14615	13955	54	4290	500	10310	10	1	10848797	1559	10.15	1.04	12	0.02	1416.00	13785.00	15700	20230719	-8.47	8000	20221013	79.62	15700	-8.47	20230719	8510	68.86	20230314	15700	-8.47	20230719	8000	79.62	20221013	3.49	N	092870	500	54 억		344187	N	N	0	N	00	N
26	20230726	160715	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14330	-260	5	-1.78	3659108910	250837	304.47	14610	14900	14240	18960	10220	14590	14587.85	3.12	0	17555	14983	14786	14503	14306	14023	14645	14165	54	4370	500	10500	10	1	10848797	1555	10.12	1.04	12	2.31	1416.00	13785.00	15700	20230719	-8.73	8000	20221013	79.12	15700	-8.73	20230719	8510	68.39	20230314	15700	-8.73	20230719	8000	79.12	20221013	3.63	N	092870	500	54 억		338940	N	N	0	N	00	N
27	20230726	150719	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14520	-70	5	-0.48	3530391610	241887	293.60	14610	14900	14240	18960	10220	14590	14595.21	3.12	0	15454	14983	14786	14503	14306	14023	14645	14165	54	4370	500	10500	10	1	10848797	1575	10.25	1.05	12	2.23	1416.00	13785.00	15700	20230719	-7.52	8000	20221013	81.50	15700	-7.52	20230719	8510	70.62	20230314	15700	-7.52	20230719	8000	81.50	20221013	3.63	N	092870	500	54 억		338940	N	N	0	N	00	N
28	20230726	140714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14640	50	2	0.34	3041829500	208414	252.97	14610	14900	14240	18960	10220	14590	14595.13	3.12	0	18006	14983	14786	14503	14306	14023	14645	14165	54	4370	500	10500	10	1	10848797	1588	10.34	1.06	12	1.92	1416.00	13785.00	15700	20230719	-6.75	8000	20221013	83.00	15700	-6.75	20230719	8510	72.03	20230314	15700	-6.75	20230719	8000	83.00	20221013	3.63	N	092870	500	54 억		338940	N	N	0	N	00	N
29	20230726	130713	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14540	-50	5	-0.34	2002076720	137808	167.27	14610	14850	14240	18960	10220	14590	14528.00	3.12	0	15360	14983	14786	14503	14306	14023	14645	14165	54	4370	500	10500	10	1	10848797	1577	10.27	1.05	12	1.27	1416.00	13785.00	15700	20230719	-7.39	8000	20221013	81.75	15700	-7.39	20230719	8510	70.86	20230314	15700	-7.39	20230719	8000	81.75	20221013	3.63	N	092870	500	54 억		338940	N	N	0	N	00	N
30	20230726	120714	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14800	210	2	1.44	1748573010	120554	146.33	14610	14850	14240	18960	10220	14590	14504.46	3.12	0	17617	14983	14786	14503	14306	14023	14645	14165	54	4370	500	10500	10	1	10848797	1606	10.45	1.07	12	1.11	1416.00	13785.00	15700	20230719	-5.73	8000	20221013	85.00	15700	-5.73	20230719	8510	73.91	20230314	15700	-5.73	20230719	8000	85.00	20221013	3.63	N	092870	500	54 억		338940	N	N	0	N	00	N
31	20230726	110708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14440	-150	5	-1.03	1260865570	87212	105.86	14610	14680	14240	18960	10220	14590	14457.43	3.12	0	7220	14983	14786	14503	14306	14023	14645	14165	54	4370	500	10500	10	1	10848797	1567	10.20	1.05	12	0.80	1416.00	13785.00	15700	20230719	-8.03	8000	20221013	80.50	15700	-8.03	20230719	8510	69.68	20230314	15700	-8.03	20230719	8000	80.50	20221013	3.63	N	092870	500	54 억		338940	N	N	0	N	00	N
32	20230726	100716	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14450	-140	5	-0.96	816249960	56234	68.26	14610	14680	14390	18960	10220	14590	14515.20	3.12	0	6889	14983	14786	14503	14306	14023	14645	14165	54	4370	500	10500	10	1	10848797	1568	10.20	1.05	12	0.52	1416.00	13785.00	15700	20230719	-7.96	8000	20221013	80.62	15700	-7.96	20230719	8510	69.80	20230314	15700	-7.96	20230719	8000	80.62	20221013	3.63	N	092870	500	54 억		338940	N	N	0	N	00	N
33	20230726	090710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14500	-90	5	-0.62	87948160	6023	7.31	14610	14680	14500	18960	10220	14590	14602.11	3.12	0	-2185	14983	14786	14503	14306	14023	14645	14165	54	4370	500	10500	10	1	10848797	1573	10.24	1.05	12	0.06	1416.00	13785.00	15700	20230719	-7.64	8000	20221013	81.25	15700	-7.64	20230719	8510	70.39	20230314	15700	-7.64	20230719	8000	81.25	20221013	3.63	N	092870	500	54 억		338940	N	N	0	N	00	N
34	20230725	160708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14590	-60	5	-0.41	1189992660	82258	57.67	14650	14700	14220	19040	10260	14650	14466.24	3.23	0	-11198	15116	14882	14506	14272	13896	15000	14390	54	4390	500	10540	10	1	10848797	1583	10.30	1.06	12	0.76	1416.00	13785.00	15700	20230719	-7.07	8000	20221013	82.38	15700	-7.07	20230719	8510	71.45	20230314	15700	-7.07	20230719	8000	82.38	20221013	3.40	N	092870	500	54 억		350036	N	N	0	N	00	N
35	20230725	150702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14460	-190	5	-1.30	1117216820	77251	54.16	14650	14700	14220	19040	10260	14650	14461.78	3.23	0	-11678	15116	14882	14506	14272	13896	15000	14390	54	4390	500	10540	10	1	10848797	1569	10.21	1.05	12	0.71	1416.00	13785.00	15700	20230719	-7.90	8000	20221013	80.75	15700	-7.90	20230719	8510	69.92	20230314	15700	-7.90	20230719	8000	80.75	20221013	3.40	N	092870	500	54 억		350036	N	N	0	N	00	N
36	20230725	140701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14470	-180	5	-1.23	1004582720	69476	48.71	14650	14700	14220	19040	10260	14650	14458.99	3.23	0	-15647	15116	14882	14506	14272	13896	15000	14390	54	4390	500	10540	10	1	10848797	1570	10.22	1.05	12	0.64	1416.00	13785.00	15700	20230719	-7.83	8000	20221013	80.88	15700	-7.83	20230719	8510	70.04	20230314	15700	-7.83	20230719	8000	80.88	20221013	3.40	N	092870	500	54 억		350036	N	N	0	N	00	N
37	20230725	130709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14540	-110	5	-0.75	918860050	63554	44.56	14650	14700	14220	19040	10260	14650	14457.47	3.23	0	-14185	15116	14882	14506	14272	13896	15000	14390	54	4390	500	10540	10	1	10848797	1577	10.27	1.05	12	0.59	1416.00	13785.00	15700	20230719	-7.39	8000	20221013	81.75	15700	-7.39	20230719	8510	70.86	20230314	15700	-7.39	20230719	8000	81.75	20221013	3.40	N	092870	500	54 억		350036	N	N	0	N	00	N
38	20230725	120708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14420	-230	5	-1.57	845792380	58511	41.02	14650	14700	14220	19040	10260	14650	14454.75	3.23	0	-13213	15116	14882	14506	14272	13896	15000	14390	54	4390	500	10540	10	1	10848797	1564	10.18	1.05	12	0.54	1416.00	13785.00	15700	20230719	-8.15	8000	20221013	80.25	15700	-8.15	20230719	8510	69.45	20230314	15700	-8.15	20230719	8000	80.25	20221013	3.40	N	092870	500	54 억		350036	N	N	0	N	00	N
39	20230725	110706	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14510	-140	5	-0.96	713032690	49335	34.59	14650	14700	14220	19040	10260	14650	14452.25	3.23	0	-12285	15116	14882	14506	14272	13896	15000	14390	54	4390	500	10540	10	1	10848797	1574	10.25	1.05	12	0.45	1416.00	13785.00	15700	20230719	-7.58	8000	20221013	81.38	15700	-7.58	20230719	8510	70.51	20230314	15700	-7.58	20230719	8000	81.38	20221013	3.40	N	092870	500	54 억		350036	N	N	0	N	00	N
40	20230725	100705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14490	-160	5	-1.09	352594850	24348	17.07	14650	14700	14220	19040	10260	14650	14480.38	3.23	0	-4453	15116	14882	14506	14272	13896	15000	14390	54	4390	500	10540	10	1	10848797	1572	10.23	1.05	12	0.22	1416.00	13785.00	15700	20230719	-7.71	8000	20221013	81.12	15700	-7.71	20230719	8510	70.27	20230314	15700	-7.71	20230719	8000	81.12	20221013	3.40	N	092870	500	54 억		350036	N	N	0	N	00	N
41	20230725	090705	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14380	-270	5	-1.84	117091880	8137	5.70	14650	14650	14220	19040	10260	14650	14384.94	3.23	0	-1959	15116	14882	14506	14272	13896	15000	14390	54	4390	500	10540	10	1	10848797	1560	10.16	1.04	12	0.08	1416.00	13785.00	15700	20230719	-8.41	8000	20221013	79.75	15700	-8.41	20230719	8510	68.98	20230314	15700	-8.41	20230719	8000	79.75	20221013	3.40	N	092870	500	54 억		350036	N	N	0	N	00	N
42	20230724	160708	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14650	180	2	1.24	2060957580	142404	68.91	14500	14740	14130	18810	10130	14470	14472.23	2.95	0	40489	15090	14780	14540	14230	13990	14660	14110	54	4340	500	10410	10	1	10848797	1589	10.35	1.06	12	1.31	1416.00	13785.00	15700	20230719	-6.69	8000	20221013	83.12	15700	-6.69	20230719	8510	72.15	20230314	15700	-6.69	20230719	8000	83.12	20221013	3.43	N	092870	500	54 억		319996	N	N	0	N	00	N
43	20230724	150704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14720	250	2	1.73	1911533620	132213	63.97	14500	14720	14130	18810	10130	14470	14457.99	2.95	0	40221	15090	14780	14540	14230	13990	14660	14110	54	4340	500	10410	10	1	10848797	1597	10.40	1.07	12	1.22	1416.00	13785.00	15700	20230719	-6.24	8000	20221013	84.00	15700	-6.24	20230719	8510	72.97	20230314	15700	-6.24	20230719	8000	84.00	20221013	3.43	N	092870	500	54 억		319996	N	N	0	N	00	N
44	20230724	140701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14530	60	2	0.41	1693826090	117346	56.78	14500	14680	14130	18810	10130	14470	14434.46	2.95	0	32817	15090	14780	14540	14230	13990	14660	14110	54	4340	500	10410	10	1	10848797	1576	10.26	1.05	12	1.08	1416.00	13785.00	15700	20230719	-7.45	8000	20221013	81.62	15700	-7.45	20230719	8510	70.74	20230314	15700	-7.45	20230719	8000	81.62	20221013	3.43	N	092870	500	54 억		319996	N	N	0	N	00	N
45	20230724	130703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14520	50	2	0.35	1473663520	102238	49.47	14500	14680	14130	18810	10130	14470	14414.05	2.95	0	27190	15090	14780	14540	14230	13990	14660	14110	54	4340	500	10410	10	1	10848797	1575	10.25	1.05	12	0.94	1416.00	13785.00	15700	20230719	-7.52	8000	20221013	81.50	15700	-7.52	20230719	8510	70.62	20230314	15700	-7.52	20230719	8000	81.50	20221013	3.43	N	092870	500	54 억		319996	N	N	0	N	00	N
46	20230724	120703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14510	40	2	0.28	1270584940	88172	42.66	14500	14680	14130	18810	10130	14470	14410.30	2.95	0	23013	15090	14780	14540	14230	13990	14660	14110	54	4340	500	10410	10	1	10848797	1574	10.25	1.05	12	0.81	1416.00	13785.00	15700	20230719	-7.58	8000	20221013	81.38	15700	-7.58	20230719	8510	70.51	20230314	15700	-7.58	20230719	8000	81.38	20221013	3.43	N	092870	500	54 억		319996	N	N	0	N	00	N
47	20230724	110707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14500	30	2	0.21	1133924670	78721	38.09	14500	14680	14130	18810	10130	14470	14404.35	2.95	0	20042	15090	14780	14540	14230	13990	14660	14110	54	4340	500	10410	10	1	10848797	1573	10.24	1.05	12	0.73	1416.00	13785.00	15700	20230719	-7.64	8000	20221013	81.25	15700	-7.64	20230719	8510	70.39	20230314	15700	-7.64	20230719	8000	81.25	20221013	3.43	N	092870	500	54 억		319996	N	N	0	N	00	N
48	20230724	100700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14370	-100	5	-0.69	825806000	57427	27.79	14500	14550	14130	18810	10130	14470	14380.10	2.95	0	17149	15090	14780	14540	14230	13990	14660	14110	54	4340	500	10410	10	1	10848797	1559	10.15	1.04	12	0.53	1416.00	13785.00	15700	20230719	-8.47	8000	20221013	79.62	15700	-8.47	20230719	8510	68.86	20230314	15700	-8.47	20230719	8000	79.62	20221013	3.43	N	092870	500	54 억		319996	N	N	0	N	00	N
49	20230724	090703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14200	-270	5	-1.87	167438490	11626	5.63	14500	14550	14130	18810	10130	14470	14402.05	2.95	0	-821	15090	14780	14540	14230	13990	14660	14110	54	4340	500	10410	10	1	10848797	1541	10.03	1.03	12	0.11	1416.00	13785.00	15700	20230719	-9.55	8000	20221013	77.50	15700	-9.55	20230719	8510	66.86	20230314	15700	-9.55	20230719	8000	77.50	20221013	3.43	N	092870	500	54 억		319996	N	N	0	N	00	N
50	20230721	160657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14470	-440	5	-2.95	2984988040	206592	81.61	14650	14850	14300	19380	10440	14910	14448.68	3.13	0	-18979	15530	15220	14930	14620	14330	15075	14475	54	4470	500	10730	10	1	10848797	1570	10.22	1.05	12	1.90	1416.00	13785.00	15700	20230719	-7.83	8000	20221013	80.88	15700	-7.83	20230719	8510	70.04	20230314	15700	-7.83	20230719	8000	80.88	20221013	3.02	N	092870	500	54 억		339093	N	N	0	N	00	N
51	20230721	150700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14400	-510	5	-3.42	2840893620	196606	77.67	14650	14850	14300	19380	10440	14910	14449.68	3.13	0	-17302	15530	15220	14930	14620	14330	15075	14475	54	4470	500	10730	10	1	10848797	1562	10.17	1.04	12	1.81	1416.00	13785.00	15700	20230719	-8.28	8000	20221013	80.00	15700	-8.28	20230719	8510	69.21	20230314	15700	-8.28	20230719	8000	80.00	20221013	3.02	N	092870	500	54 억		339093	N	N	0	N	00	N
52	20230721	140657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14320	-590	5	-3.96	2524147560	174573	68.96	14650	14850	14300	19380	10440	14910	14458.98	3.13	0	-24389	15530	15220	14930	14620	14330	15075	14475	54	4470	500	10730	10	1	10848797	1554	10.11	1.04	12	1.61	1416.00	13785.00	15700	20230719	-8.79	8000	20221013	79.00	15700	-8.79	20230719	8510	68.27	20230314	15700	-8.79	20230719	8000	79.00	20221013	3.02	N	092870	500	54 억		339093	N	N	0	N	00	N
53	20230721	130659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14340	-570	5	-3.82	2180075380	150560	59.48	14650	14850	14310	19380	10440	14910	14479.78	3.13	0	-26247	15530	15220	14930	14620	14330	15075	14475	54	4470	500	10730	10	1	10848797	1556	10.13	1.04	12	1.39	1416.00	13785.00	15700	20230719	-8.66	8000	20221013	79.25	15700	-8.66	20230719	8510	68.51	20230314	15700	-8.66	20230719	8000	79.25	20221013	3.02	N	092870	500	54 억		339093	N	N	0	N	00	N
54	20230721	120707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14340	-570	5	-3.82	1826758820	125910	49.74	14650	14850	14310	19380	10440	14910	14508.45	3.13	0	-30866	15530	15220	14930	14620	14330	15075	14475	54	4470	500	10730	10	1	10848797	1556	10.13	1.04	12	1.16	1416.00	13785.00	15700	20230719	-8.66	8000	20221013	79.25	15700	-8.66	20230719	8510	68.51	20230314	15700	-8.66	20230719	8000	79.25	20221013	3.02	N	092870	500	54 억		339093	N	N	0	N	00	N
55	20230721	110702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14380	-530	5	-3.55	1455954480	100088	39.54	14650	14850	14350	19380	10440	14910	14546.74	3.13	0	-30298	15530	15220	14930	14620	14330	15075	14475	54	4470	500	10730	10	1	10848797	1560	10.16	1.04	12	0.92	1416.00	13785.00	15700	20230719	-8.41	8000	20221013	79.75	15700	-8.41	20230719	8510	68.98	20230314	15700	-8.41	20230719	8000	79.75	20221013	3.02	N	092870	500	54 억		339093	N	N	0	N	00	N
56	20230721	100702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14590	-320	5	-2.15	1006158390	68987	27.25	14650	14850	14350	19380	10440	14910	14584.75	3.13	0	-22158	15530	15220	14930	14620	14330	15075	14475	54	4470	500	10730	10	1	10848797	1583	10.30	1.06	12	0.64	1416.00	13785.00	15700	20230719	-7.07	8000	20221013	82.38	15700	-7.07	20230719	8510	71.45	20230314	15700	-7.07	20230719	8000	82.38	20221013	3.02	N	092870	500	54 억		339093	N	N	0	N	00	N
57	20230721	090702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14530	-380	5	-2.55	307225330	21173	8.36	14650	14650	14350	19380	10440	14910	14510.24	3.13	0	-8258	15530	15220	14930	14620	14330	15075	14475	54	4470	500	10730	10	1	10848797	1576	10.26	1.05	12	0.20	1416.00	13785.00	15700	20230719	-7.45	8000	20221013	81.62	15700	-7.45	20230719	8510	70.74	20230314	15700	-7.45	20230719	8000	81.62	20221013	3.02	N	092870	500	54 억		339093	N	N	0	N	00	N
58	20230720	160656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14910	-120	5	-0.80	3769633120	251985	41.28	14990	15240	14640	19530	10530	15030	14959.79	3.07	0	5646	16143	15586	15143	14586	14143	15865	14865	54	4500	500	10820	10	1	10848797	1618	10.53	1.08	12	2.32	1416.00	13785.00	15700	20230719	-5.03	8000	20221013	86.38	15700	-5.03	20230719	8510	75.21	20230314	15700	-5.03	20230719	8000	86.38	20221013	2.94	N	092870	500	54 억		333098	N	N	0	N	00	N
59	20230720	150656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14930	-100	5	-0.67	3680206990	245994	40.30	14990	15240	14640	19530	10530	15030	14960.56	3.07	0	6248	16143	15586	15143	14586	14143	15865	14865	54	4500	500	10820	10	1	10848797	1620	10.54	1.08	12	2.27	1416.00	13785.00	15700	20230719	-4.90	8000	20221013	86.62	15700	-4.90	20230719	8510	75.44	20230314	15700	-4.90	20230719	8000	86.62	20221013	2.94	N	092870	500	54 억		333098	N	N	0	N	00	N
60	20230720	140654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15220	190	2	1.26	3109515840	208074	34.09	14990	15240	14640	19530	10530	15030	14944.28	3.07	0	15668	16143	15586	15143	14586	14143	15865	14865	54	4500	500	10820	10	1	10848797	1651	10.75	1.10	12	1.92	1416.00	13785.00	15700	20230719	-3.06	8000	20221013	90.25	15700	-3.06	20230719	8510	78.85	20230314	15700	-3.06	20230719	8000	90.25	20221013	2.94	N	092870	500	54 억		333098	N	N	0	N	00	N
61	20230720	130654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15000	-30	5	-0.20	2379756520	159718	26.16	14990	15110	14640	19530	10530	15030	14899.74	3.07	0	-3923	16143	15586	15143	14586	14143	15865	14865	54	4500	500	10820	10	1	10848797	1627	10.59	1.09	12	1.47	1416.00	13785.00	15700	20230719	-4.46	8000	20221013	87.50	15700	-4.46	20230719	8510	76.26	20230314	15700	-4.46	20230719	8000	87.50	20221013	2.94	N	092870	500	54 억		333098	N	N	0	N	00	N
62	20230720	120700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14890	-140	5	-0.93	1734585830	116732	19.12	14990	15100	14640	19530	10530	15030	14859.56	3.07	0	-14764	16143	15586	15143	14586	14143	15865	14865	54	4500	500	10820	10	1	10848797	1615	10.52	1.08	12	1.08	1416.00	13785.00	15700	20230719	-5.16	8000	20221013	86.12	15700	-5.16	20230719	8510	74.97	20230314	15700	-5.16	20230719	8000	86.12	20221013	2.94	N	092870	500	54 억		333098	N	N	0	N	00	N
63	20230720	110658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14850	-180	5	-1.20	1501978550	101071	16.56	14990	15100	14640	19530	10530	15030	14860.63	3.07	0	-16172	16143	15586	15143	14586	14143	15865	14865	54	4500	500	10820	10	1	10848797	1611	10.49	1.08	12	0.93	1416.00	13785.00	15700	20230719	-5.41	8000	20221013	85.62	15700	-5.41	20230719	8510	74.50	20230314	15700	-5.41	20230719	8000	85.62	20221013	2.94	N	092870	500	54 억		333098	N	N	0	N	00	N
64	20230720	100651	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14900	-130	5	-0.86	723284120	48656	7.97	14990	15100	14640	19530	10530	15030	14865.26	3.07	0	-9715	16143	15586	15143	14586	14143	15865	14865	54	4500	500	10820	10	1	10848797	1616	10.52	1.08	12	0.45	1416.00	13785.00	15700	20230719	-5.10	8000	20221013	86.25	15700	-5.10	20230719	8510	75.09	20230314	15700	-5.10	20230719	8000	86.25	20221013	2.94	N	092870	500	54 억		333098	N	N	0	N	00	N
65	20230720	090652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14980	-50	5	-0.33	225387930	15272	2.50	14990	15030	14640	19530	10530	15030	14758.25	3.07	0	-5460	16143	15586	15143	14586	14143	15865	14865	54	4500	500	10820	10	1	10848797	1625	10.58	1.09	12	0.14	1416.00	13785.00	15700	20230719	-4.59	8000	20221013	87.25	15700	-4.59	20230719	8510	76.03	20230314	15700	-4.59	20230719	8000	87.25	20221013	2.94	N	092870	500	54 억		333098	N	N	0	N	00	N
66	20230719	160705	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15030	320	2	2.18	9271113700	609064	329.40	14870	15700	14700	19120	10300	14710	15222.44	3.29	0	-25677	15183	14946	14773	14536	14363	14860	14450	54	4410	500	10590	10	1	10848797	1631	10.61	1.09	12	5.61	1416.00	13785.00	15700	20230719	-4.27	8000	20221013	87.88	15700	-4.27	20230719	8510	76.62	20230314	15700	-4.27	20230719	8000	87.88	20221013	2.93	N	092870	500	54 억		357459	N	N	0	N	00	N
67	20230719	150704	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14980	270	2	1.84	9102966880	597861	323.34	14870	15700	14700	19120	10300	14710	15225.89	3.29	0	-27169	15183	14946	14773	14536	14363	14860	14450	54	4410	500	10590	10	1	10848797	1625	10.58	1.09	12	5.51	1416.00	13785.00	15700	20230719	-4.59	8000	20221013	87.25	15700	-4.59	20230719	8510	76.03	20230314	15700	-4.59	20230719	8000	87.25	20221013	2.93	N	092870	500	54 억		357459	N	N	0	N	00	N
68	20230719	140705	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14980	270	2	1.84	8565457960	561885	303.89	14870	15700	14700	19120	10300	14710	15244.15	3.29	0	-16386	15183	14946	14773	14536	14363	14860	14450	54	4410	500	10590	10	1	10848797	1625	10.58	1.09	12	5.18	1416.00	13785.00	15700	20230719	-4.59	8000	20221013	87.25	15700	-4.59	20230719	8510	76.03	20230314	15700	-4.59	20230719	8000	87.25	20221013	2.93	N	092870	500	54 억		357459	N	N	0	N	00	N
69	20230719	130658	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14870	160	2	1.09	7809381140	511242	276.50	14870	15700	14700	19120	10300	14710	15275.31	3.29	0	-13747	15183	14946	14773	14536	14363	14860	14450	54	4410	500	10590	10	1	10848797	1613	10.50	1.08	12	4.71	1416.00	13785.00	15700	20230719	-5.29	8000	20221013	85.88	15700	-5.29	20230719	8510	74.74	20230314	15700	-5.29	20230719	8000	85.88	20221013	2.93	N	092870	500	54 억		357459	N	N	0	N	00	N
70	20230719	120706	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14850	140	2	0.95	7253582060	473720	256.20	14870	15700	14710	19120	10300	14710	15311.96	3.29	0	6259	15183	14946	14773	14536	14363	14860	14450	54	4410	500	10590	10	1	10848797	1611	10.49	1.08	12	4.37	1416.00	13785.00	15700	20230719	-5.41	8000	20221013	85.62	15700	-5.41	20230719	8510	74.50	20230314	15700	-5.41	20230719	8000	85.62	20221013	2.93	N	092870	500	54 억		357459	N	N	0	N	00	N
71	20230719	110706	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15050	340	2	2.31	6432592820	418775	226.49	14870	15700	14820	19120	10300	14710	15360.50	3.29	0	19951	15183	14946	14773	14536	14363	14860	14450	54	4410	500	10590	10	1	10848797	1633	10.63	1.09	12	3.86	1416.00	13785.00	15700	20230719	-4.14	8000	20221013	88.12	15700	-4.14	20230719	8510	76.85	20230314	15700	-4.14	20230719	8000	88.12	20221013	2.93	N	092870	500	54 억		357459	N	N	0	N	00	N
72	20230719	100700	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15310	600	2	4.08	5219261940	339640	183.69	14870	15700	14820	19120	10300	14710	15367.04	3.29	0	28890	15183	14946	14773	14536	14363	14860	14450	54	4410	500	10590	10	1	10848797	1661	10.81	1.11	12	3.13	1416.00	13785.00	15700	20230719	-2.48	8000	20221013	91.38	15700	-2.48	20230719	8510	79.91	20230314	15700	-2.48	20230719	8000	91.38	20221013	2.93	N	092870	500	54 억		357459	N	N	0	N	00	N
73	20230719	090700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15060	350	2	2.38	356120690	23881	12.92	14870	15080	14820	19120	10300	14710	14912.30	3.29	0	-663	15183	14946	14773	14536	14363	14860	14450	54	4410	500	10590	10	1	10848797	1634	10.64	1.09	12	0.22	1416.00	13785.00	15600	20230714	-3.46	8000	20221013	88.25	15600	-3.46	20230714	8510	76.97	20230314	15600	-3.46	20230714	8000	88.25	20221013	2.93	N	092870	500	54 억		357459	N	N	0	N	00	N
74	20230718	160659	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14710	-300	5	-2.00	2702021870	183302	59.41	15010	15010	14600	19510	10510	15010	14740.82	3.59	0	-31657	15630	15320	14810	14500	13990	15475	14655	54	4500	500	10800	10	1	10848797	1596	10.39	1.07	12	1.69	1416.00	13785.00	15600	20230714	-5.71	8000	20221013	83.88	15600	-5.71	20230714	8510	72.86	20230314	15600	-5.71	20230714	8000	83.88	20221013	1.99	N	092870	500	54 억		389116	N	N	0	N	00	N
75	20230718	150658	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14760	-250	5	-1.67	2513795060	170521	55.27	15010	15010	14600	19510	10510	15010	14741.85	3.59	0	-31370	15630	15320	14810	14500	13990	15475	14655	54	4500	500	10800	10	1	10848797	1601	10.42	1.07	12	1.57	1416.00	13785.00	15600	20230714	-5.38	8000	20221013	84.50	15600	-5.38	20230714	8510	73.44	20230314	15600	-5.38	20230714	8000	84.50	20221013	1.99	N	092870	500	54 억		389116	N	N	0	N	00	N
76	20230718	140655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14680	-330	5	-2.20	2142099450	145308	47.10	15010	15010	14600	19510	10510	15010	14741.79	3.59	0	-28411	15630	15320	14810	14500	13990	15475	14655	54	4500	500	10800	10	1	10848797	1593	10.37	1.06	12	1.34	1416.00	13785.00	15600	20230714	-5.90	8000	20221013	83.50	15600	-5.90	20230714	8510	72.50	20230314	15600	-5.90	20230714	8000	83.50	20221013	1.99	N	092870	500	54 억		389116	N	N	0	N	00	N
77	20230718	130656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14680	-330	5	-2.20	1948309940	132112	42.82	15010	15010	14600	19510	10510	15010	14747.41	3.59	0	-26827	15630	15320	14810	14500	13990	15475	14655	54	4500	500	10800	10	1	10848797	1593	10.37	1.06	12	1.22	1416.00	13785.00	15600	20230714	-5.90	8000	20221013	83.50	15600	-5.90	20230714	8510	72.50	20230314	15600	-5.90	20230714	8000	83.50	20221013	1.99	N	092870	500	54 억		389116	N	N	0	N	00	N
78	20230718	120701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14680	-330	5	-2.20	1724407440	116828	37.87	15010	15010	14600	19510	10510	15010	14760.22	3.59	0	-22540	15630	15320	14810	14500	13990	15475	14655	54	4500	500	10800	10	1	10848797	1593	10.37	1.06	12	1.08	1416.00	13785.00	15600	20230714	-5.90	8000	20221013	83.50	15600	-5.90	20230714	8510	72.50	20230314	15600	-5.90	20230714	8000	83.50	20221013	1.99	N	092870	500	54 억		389116	N	N	0	N	00	N
79	20230718	110702	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14740	-270	5	-1.80	1469114120	99485	32.24	15010	15010	14600	19510	10510	15010	14767.19	3.59	0	-19009	15630	15320	14810	14500	13990	15475	14655	54	4500	500	10800	10	1	10848797	1599	10.41	1.07	12	0.92	1416.00	13785.00	15600	20230714	-5.51	8000	20221013	84.25	15600	-5.51	20230714	8510	73.21	20230314	15600	-5.51	20230714	8000	84.25	20221013	1.99	N	092870	500	54 억		389116	N	N	0	N	00	N
80	20230718	100654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14820	-190	5	-1.27	1080072940	73088	23.69	15010	15010	14620	19510	10510	15010	14777.71	3.59	0	-15062	15630	15320	14810	14500	13990	15475	14655	54	4500	500	10800	10	1	10848797	1608	10.47	1.08	12	0.67	1416.00	13785.00	15600	20230714	-5.00	8000	20221013	85.25	15600	-5.00	20230714	8510	74.15	20230314	15600	-5.00	20230714	8000	85.25	20221013	1.99	N	092870	500	54 억		389116	N	N	0	N	00	N
81	20230718	090654	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14800	-210	5	-1.40	258173390	17312	5.61	15010	15010	14750	19510	10510	15010	14912.97	3.59	0	-6990	15630	15320	14810	14500	13990	15475	14655	54	4500	500	10800	10	1	10848797	1606	10.45	1.07	12	0.16	1416.00	13785.00	15600	20230714	-5.13	8000	20221013	85.00	15600	-5.13	20230714	8510	73.91	20230314	15600	-5.13	20230714	8000	85.00	20221013	1.99	N	092870	500	54 억		389116	N	N	0	N	00	N
82	20230717	160656	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15010	310	2	2.11	4532437990	307078	28.84	14670	15120	14300	19110	10290	14700	14758.99	3.80	0	-25629	16100	15400	14900	14200	13700	15150	13950	54	4410	500	10580	10	1	10848797	1628	10.60	1.09	12	2.83	1416.00	13785.00	15600	20230714	-3.78	8000	20221013	87.62	15600	-3.78	20230714	8510	76.38	20230314	15600	-3.78	20230714	8000	87.62	20221013	1.95	N	092870	500	54 억		411802	N	N	0	N	00	N
83	20230717	150652	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15010	310	2	2.11	4266887070	289427	27.18	14670	15120	14300	19110	10290	14700	14742.53	3.80	0	-23930	16100	15400	14900	14200	13700	15150	13950	54	4410	500	10580	10	1	10848797	1628	10.60	1.09	12	2.67	1416.00	13785.00	15600	20230714	-3.78	8000	20221013	87.62	15600	-3.78	20230714	8510	76.38	20230314	15600	-3.78	20230714	8000	87.62	20221013	1.95	N	092870	500	54 억		411802	N	N	0	N	00	N
84	20230717	140655	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14730	30	2	0.20	3575363310	243002	22.82	14670	15120	14300	19110	10290	14700	14713.31	3.80	0	-14546	16100	15400	14900	14200	13700	15150	13950	54	4410	500	10580	10	1	10848797	1598	10.40	1.07	12	2.24	1416.00	13785.00	15600	20230714	-5.58	8000	20221013	84.12	15600	-5.58	20230714	8510	73.09	20230314	15600	-5.58	20230714	8000	84.12	20221013	1.95	N	092870	500	54 억		411802	N	N	0	N	00	N
85	20230717	130649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14760	60	2	0.41	2497228480	170595	16.02	14670	14880	14300	19110	10290	14700	14638.35	3.80	0	-15380	16100	15400	14900	14200	13700	15150	13950	54	4410	500	10580	10	1	10848797	1601	10.42	1.07	12	1.57	1416.00	13785.00	15600	20230714	-5.38	8000	20221013	84.50	15600	-5.38	20230714	8510	73.44	20230314	15600	-5.38	20230714	8000	84.50	20221013	1.95	N	092870	500	54 억		411802	N	N	0	N	00	N
86	20230717	120657	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14750	50	2	0.34	2216301830	151481	14.23	14670	14880	14300	19110	10290	14700	14630.89	3.80	0	-9858	16100	15400	14900	14200	13700	15150	13950	54	4410	500	10580	10	1	10848797	1600	10.42	1.07	12	1.40	1416.00	13785.00	15600	20230714	-5.45	8000	20221013	84.38	15600	-5.45	20230714	8510	73.33	20230314	15600	-5.45	20230714	8000	84.38	20221013	1.95	N	092870	500	54 억		411802	N	N	0	N	00	N
87	20230717	110649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14720	20	2	0.14	1922792220	131561	12.35	14670	14880	14300	19110	10290	14700	14615.21	3.80	0	-7534	16100	15400	14900	14200	13700	15150	13950	54	4410	500	10580	10	1	10848797	1597	10.40	1.07	12	1.21	1416.00	13785.00	15600	20230714	-5.64	8000	20221013	84.00	15600	-5.64	20230714	8510	72.97	20230314	15600	-5.64	20230714	8000	84.00	20221013	1.95	N	092870	500	54 억		411802	N	N	0	N	00	N
88	20230717	100650	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14550	-150	5	-1.02	1365757160	93574	8.79	14670	14880	14300	19110	10290	14700	14595.48	3.80	0	-1935	16100	15400	14900	14200	13700	15150	13950	54	4410	500	10580	10	1	10848797	1578	10.28	1.06	12	0.86	1416.00	13785.00	15600	20230714	-6.73	8000	20221013	81.88	15600	-6.73	20230714	8510	70.98	20230314	15600	-6.73	20230714	8000	81.88	20221013	1.95	N	092870	500	54 억		411802	N	N	0	N	00	N
89	20230717	090649	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14410	-290	5	-1.97	324756340	22406	2.10	14670	14680	14300	19110	10290	14700	14494.17	3.80	0	-3457	16100	15400	14900	14200	13700	15150	13950	54	4410	500	10580	10	1	10848797	1563	10.18	1.05	12	0.21	1416.00	13785.00	15600	20230714	-7.63	8000	20221013	80.12	15600	-7.63	20230714	8510	69.33	20230314	15600	-7.63	20230714	8000	80.12	20221013	1.95	N	092870	500	54 억		411802	N	N	0	N	00	N
90	20230714	160649	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14700	-90	5	-0.61	16000480630	1060918	155.67	15070	15600	14400	19220	10360	14790	15081.78	5.28	0	-163740	15670	15230	14620	14180	13570	15450	14400	54	4430	500	10640	10	1	10848797	1595	10.38	1.07	12	9.78	1416.00	13785.00	15600	20230714	-5.77	8000	20221013	83.75	15600	-5.77	20230714	8510	72.74	20230314	15600	-5.77	20230714	8000	83.75	20221013	1.96	N	092870	500	54 억		573274	N	N	0	N	00	N
91	20230714	150652	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14830	40	2	0.27	15551112550	1030418	151.20	15070	15600	14400	19220	10360	14790	15092.04	5.28	0	-166607	15670	15230	14620	14180	13570	15450	14400	54	4430	500	10640	10	1	10848797	1609	10.47	1.08	12	9.50	1416.00	13785.00	15600	20230714	-4.94	8000	20221013	85.38	15600	-4.94	20230714	8510	74.27	20230314	15600	-4.94	20230714	8000	85.38	20221013	1.96	N	092870	500	54 억		573274	N	N	0	N	00	N
92	20230714	140656	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14910	120	2	0.81	14334477140	948500	139.18	15070	15600	14400	19220	10360	14790	15112.79	5.28	0	-159407	15670	15230	14620	14180	13570	15450	14400	54	4430	500	10640	10	1	10848797	1618	10.53	1.08	12	8.74	1416.00	13785.00	15600	20230714	-4.42	8000	20221013	86.38	15600	-4.42	20230714	8510	75.21	20230314	15600	-4.42	20230714	8000	86.38	20221013	1.96	N	092870	500	54 억		573274	N	N	0	N	00	N
93	20230714	130646	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14750	-40	5	-0.27	7292462830	487564	71.54	15070	15300	14400	19220	10360	14790	14956.93	5.28	0	-106718	15670	15230	14620	14180	13570	15450	14400	54	4430	500	10640	10	1	10848797	1600	10.42	1.07	12	4.49	1416.00	13785.00	15300	20230714	-3.59	8000	20221013	84.38	15300	-3.59	20230714	8510	73.33	20230314	15300	-3.59	20230714	8000	84.38	20221013	1.96	N	092870	500	54 억		573274	N	N	0	N	00	N
94	20230714	120648	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14720	-70	5	-0.47	6838269720	456726	67.02	15070	15300	14400	19220	10360	14790	14972.37	5.28	0	-94455	15670	15230	14620	14180	13570	15450	14400	54	4430	500	10640	10	1	10848797	1597	10.40	1.07	12	4.21	1416.00	13785.00	15300	20230714	-3.79	8000	20221013	84.00	15300	-3.79	20230714	8510	72.97	20230314	15300	-3.79	20230714	8000	84.00	20221013	1.96	N	092870	500	54 억		573274	N	N	0	N	00	N
95	20230714	110653	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14730	-60	5	-0.41	6311882780	421216	61.81	15070	15300	14400	19220	10360	14790	14984.91	5.28	0	-80042	15670	15230	14620	14180	13570	15450	14400	54	4430	500	10640	10	1	10848797	1598	10.40	1.07	12	3.88	1416.00	13785.00	15300	20230714	-3.73	8000	20221013	84.12	15300	-3.73	20230714	8510	73.09	20230314	15300	-3.73	20230714	8000	84.12	20221013	1.96	N	092870	500	54 억		573274	N	N	0	N	00	N
96	20230714	100655	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14570	-220	5	-1.49	5304737730	352376	51.71	15070	15300	14400	19220	10360	14790	15054.20	5.28	0	-56950	15670	15230	14620	14180	13570	15450	14400	54	4430	500	10640	10	1	10848797	1581	10.29	1.06	12	3.25	1416.00	13785.00	15300	20230714	-4.77	8000	20221013	82.12	15300	-4.77	20230714	8510	71.21	20230314	15300	-4.77	20230714	8000	82.12	20221013	1.96	N	092870	500	54 억		573274	N	N	0	N	00	N
97	20230714	090651	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14910	120	2	0.81	685422280	45467	6.67	15070	15200	14880	19220	10360	14790	15075.16	5.28	0	-19279	15670	15230	14620	14180	13570	15450	14400	54	4430	500	10640	10	1	10848797	1618	10.53	1.08	12	0.42	1416.00	13785.00	15200	20230714	-1.91	8000	20221013	86.38	15200	-1.91	20230714	8510	75.21	20230314	15200	-1.91	20230714	8000	86.38	20221013	1.96	N	092870	500	54 억		573274	N	N	0	N	00	N
98	20230713	160648	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14790	900	2	6.48	9837879960	674016	710.03	14300	15060	14010	18050	9730	13890	14594.23	4.96	0	30007	14363	14126	13663	13426	12963	14245	13545	54	4160	500	10000	10	1	10848797	1605	10.44	1.07	12	6.21	1416.00	13785.00	15060	20230713	-1.79	8000	20221013	84.88	15060	-1.79	20230713	8510	73.80	20230314	15060	-1.79	20230713	8000	84.88	20221013	2.09	N	092870	500	54 억		538400	N	N	0	N	00	N
99	20230713	150644	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14700	810	2	5.83	9554933480	654845	689.83	14300	15060	14010	18050	9730	13890	14591.14	4.96	0	32674	14363	14126	13663	13426	12963	14245	13545	54	4160	500	10000	10	1	10848797	1595	10.38	1.07	12	6.04	1416.00	13785.00	15060	20230713	-2.39	8000	20221013	83.75	15060	-2.39	20230713	8510	72.74	20230314	15060	-2.39	20230713	8000	83.75	20221013	2.09	N	092870	500	54 억		538400	N	N	0	N	00	N
100	20230713	140643	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14710	820	2	5.90	8449668000	580131	611.13	14300	15060	14010	18050	9730	13890	14565.10	4.96	0	48778	14363	14126	13663	13426	12963	14245	13545	54	4160	500	10000	10	1	10848797	1596	10.39	1.07	12	5.35	1416.00	13785.00	15060	20230713	-2.32	8000	20221013	83.88	15060	-2.32	20230713	8510	72.86	20230314	15060	-2.32	20230713	8000	83.88	20221013	2.09	N	092870	500	54 억		538400	N	N	0	N	00	N
101	20230713	130647	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14740	850	2	6.12	6479852140	447917	471.85	14300	14830	14010	18050	9730	13890	14466.64	4.96	0	41370	14363	14126	13663	13426	12963	14245	13545	54	4160	500	10000	10	1	10848797	1599	10.41	1.07	12	4.13	1416.00	13785.00	14830	20230713	-0.61	8000	20221013	84.25	14830	-0.61	20230713	8510	73.21	20230314	14830	-0.61	20230713	8000	84.25	20221013	2.09	N	092870	500	54 억		538400	N	N	0	N	00	N
102	20230713	120641	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14610	720	2	5.18	5910229830	409145	431.01	14300	14830	14010	18050	9730	13890	14445.32	4.96	0	35805	14363	14126	13663	13426	12963	14245	13545	54	4160	500	10000	10	1	10848797	1585	10.32	1.06	12	3.77	1416.00	13785.00	14830	20230713	-1.48	8000	20221013	82.62	14830	-1.48	20230713	8510	71.68	20230314	14830	-1.48	20230713	8000	82.62	20221013	2.09	N	092870	500	54 억		538400	N	N	0	N	00	N
103	20230713	110647	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14520	630	2	4.54	4037219000	281401	296.44	14300	14570	14010	18050	9730	13890	14346.85	4.96	0	5434	14363	14126	13663	13426	12963	14245	13545	54	4160	500	10000	10	1	10848797	1575	10.25	1.05	12	2.59	1416.00	13785.00	14570	20230713	-0.34	8000	20221013	81.50	14570	-0.34	20230713	8510	70.62	20230314	14570	-0.34	20230713	8000	81.50	20221013	2.09	N	092870	500	54 억		538400	N	N	0	N	00	N
104	20230713	100643	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14290	400	2	2.88	1883165270	132381	139.45	14300	14320	14010	18050	9730	13890	14225.34	4.96	0	-13657	14363	14126	13663	13426	12963	14245	13545	54	4160	500	10000	10	1	10848797	1550	10.09	1.04	12	1.22	1416.00	13785.00	14390	20230705	-0.69	8000	20221013	78.62	14390	-0.69	20230705	8510	67.92	20230314	14390	-0.69	20230705	8000	78.62	20221013	2.09	N	092870	500	54 억		538400	N	N	0	N	00	N
105	20230713	090621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14200	310	2	2.23	599387080	42063	44.31	14300	14310	14080	18050	9730	13890	14249.75	4.96	0	-17030	14363	14126	13663	13426	12963	14245	13545	54	4160	500	10000	10	1	10848797	1541	10.03	1.03	12	0.39	1416.00	13785.00	14390	20230705	-1.32	8000	20221013	77.50	14390	-1.32	20230705	8510	66.86	20230314	14390	-1.32	20230705	8000	77.50	20221013	2.09	N	092870	500	54 억		538400	N	N	0	N	00	N
106	20230712	160641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13890	580	2	4.36	1278967350	94391	57.16	13250	13900	13200	17300	9320	13310	13548.52	4.94	0	6556	13656	13482	13136	12962	12616	13570	13050	54	3990	500	9580	10	1	10848797	1507	9.81	1.01	12	0.87	1416.00	13785.00	14390	20230705	-3.47	8000	20221013	73.62	14390	-3.47	20230705	8510	63.22	20230314	14390	-3.47	20230705	8000	73.62	20221013	2.21	N	092870	500	54 억		535567	N	N	0	N	00	N
107	20230712	150637	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13790	480	2	3.61	1022823460	75875	45.95	13250	13790	13200	17300	9320	13310	13480.38	4.94	0	8433	13656	13482	13136	12962	12616	13570	13050	54	3990	500	9580	10	1	10848797	1496	9.74	1.00	12	0.70	1416.00	13785.00	14390	20230705	-4.17	8000	20221013	72.38	14390	-4.17	20230705	8510	62.04	20230314	14390	-4.17	20230705	8000	72.38	20221013	2.21	N	092870	500	54 억		535567	N	N	0	N	00	N
108	20230712	140636	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13560	250	2	1.88	773843220	57634	34.90	13250	13610	13200	17300	9320	13310	13426.85	4.94	0	4303	13656	13482	13136	12962	12616	13570	13050	54	3990	500	9580	10	1	10848797	1471	9.58	0.98	12	0.53	1416.00	13785.00	14390	20230705	-5.77	8000	20221013	69.50	14390	-5.77	20230705	8510	59.34	20230314	14390	-5.77	20230705	8000	69.50	20221013	2.21	N	092870	500	54 억		535567	N	N	0	N	00	N
109	20230712	130638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13560	250	2	1.88	656326850	48951	29.64	13250	13610	13200	17300	9320	13310	13407.83	4.94	0	1195	13656	13482	13136	12962	12616	13570	13050	54	3990	500	9580	10	1	10848797	1471	9.58	0.98	12	0.45	1416.00	13785.00	14390	20230705	-5.77	8000	20221013	69.50	14390	-5.77	20230705	8510	59.34	20230314	14390	-5.77	20230705	8000	69.50	20221013	2.21	N	092870	500	54 억		535567	N	N	0	N	00	N
110	20230712	120639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13550	240	2	1.80	589958680	44057	26.68	13250	13600	13200	17300	9320	13310	13390.80	4.94	0	276	13656	13482	13136	12962	12616	13570	13050	54	3990	500	9580	10	1	10848797	1470	9.57	0.98	12	0.41	1416.00	13785.00	14390	20230705	-5.84	8000	20221013	69.38	14390	-5.84	20230705	8510	59.22	20230314	14390	-5.84	20230705	8000	69.38	20221013	2.21	N	092870	500	54 억		535567	N	N	0	N	00	N
111	20230712	110638	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13450	140	2	1.05	383236210	28781	17.43	13250	13450	13200	17300	9320	13310	13315.60	4.94	0	-989	13656	13482	13136	12962	12616	13570	13050	54	3990	500	9580	10	1	10848797	1459	9.50	0.98	12	0.27	1416.00	13785.00	14390	20230705	-6.53	8000	20221013	68.12	14390	-6.53	20230705	8510	58.05	20230314	14390	-6.53	20230705	8000	68.12	20221013	2.21	N	092870	500	54 억		535567	N	N	0	N	00	N
112	20230712	100639	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13350	40	2	0.30	279579450	21031	12.74	13250	13420	13200	17300	9320	13310	13293.68	4.94	0	-4850	13656	13482	13136	12962	12616	13570	13050	54	3990	500	9580	10	1	10848797	1448	9.43	0.97	12	0.19	1416.00	13785.00	14390	20230705	-7.23	8000	20221013	66.88	14390	-7.23	20230705	8510	56.87	20230314	14390	-7.23	20230705	8000	66.88	20221013	2.21	N	092870	500	54 억		535567	N	N	0	N	00	N
113	20230712	090641	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13300	-10	5	-0.08	72815560	5489	3.32	13250	13310	13200	17300	9320	13310	13265.72	4.94	0	-3077	13656	13482	13136	12962	12616	13570	13050	54	3990	500	9580	10	1	10848797	1443	9.39	0.96	12	0.05	1416.00	13785.00	14390	20230705	-7.57	8000	20221013	66.25	14390	-7.57	20230705	8510	56.29	20230314	14390	-7.57	20230705	8000	66.25	20221013	2.21	N	092870	500	54 억		535567	N	N	0	N	00	N
114	20230711	160630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13310	350	2	2.70	2146557860	164858	122.24	13000	13310	12790	16840	9080	12960	13020.59	4.60	0	35383	13433	13196	12993	12756	12553	13095	12655	54	3880	500	9330	10	1	10848797	1444	9.40	0.97	12	1.52	1416.00	13785.00	14390	20230705	-7.51	8000	20221013	66.38	14390	-7.51	20230705	8510	56.40	20230314	14390	-7.51	20230705	8000	66.38	20221013	2.06	N	092870	500	54 억		498681	N	N	0	N	00	N
115	20230711	150630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13220	260	2	2.01	2049572110	157552	116.82	13000	13230	12790	16840	9080	12960	13008.86	4.60	0	35244	13433	13196	12993	12756	12553	13095	12655	54	3880	500	9330	10	1	10848797	1434	9.34	0.96	12	1.45	1416.00	13785.00	14390	20230705	-8.13	8000	20221013	65.25	14390	-8.13	20230705	8510	55.35	20230314	14390	-8.13	20230705	8000	65.25	20221013	2.06	N	092870	500	54 억		498681	N	N	0	N	00	N
116	20230711	140625	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13160	200	2	1.54	1852018230	142592	105.73	13000	13200	12790	16840	9080	12960	12988.23	4.60	0	35457	13433	13196	12993	12756	12553	13095	12655	54	3880	500	9330	10	1	10848797	1428	9.29	0.95	12	1.31	1416.00	13785.00	14390	20230705	-8.55	8000	20221013	64.50	14390	-8.55	20230705	8510	54.64	20230314	14390	-8.55	20230705	8000	64.50	20221013	2.06	N	092870	500	54 억		498681	N	N	0	N	00	N
117	20230711	130618	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13100	140	2	1.08	1503559050	116057	86.05	13000	13120	12790	16840	9080	12960	12955.35	4.60	0	28110	13433	13196	12993	12756	12553	13095	12655	54	3880	500	9330	10	1	10848797	1421	9.25	0.95	12	1.07	1416.00	13785.00	14390	20230705	-8.96	8000	20221013	63.75	14390	-8.96	20230705	8510	53.94	20230314	14390	-8.96	20230705	8000	63.75	20221013	2.06	N	092870	500	54 억		498681	N	N	0	N	00	N
118	20230711	120633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13030	70	2	0.54	1337746140	103363	76.64	13000	13120	12790	16840	9080	12960	12942.21	4.60	0	26344	13433	13196	12993	12756	12553	13095	12655	54	3880	500	9330	10	1	10848797	1414	9.20	0.95	12	0.95	1416.00	13785.00	14390	20230705	-9.45	8000	20221013	62.88	14390	-9.45	20230705	8510	53.11	20230314	14390	-9.45	20230705	8000	62.88	20221013	2.06	N	092870	500	54 억		498681	N	N	0	N	00	N
119	20230711	110635	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12980	20	2	0.15	1122279060	86836	64.39	13000	13120	12790	16840	9080	12960	12924.12	4.60	0	20093	13433	13196	12993	12756	12553	13095	12655	54	3880	500	9330	10	1	10848797	1408	9.17	0.94	12	0.80	1416.00	13785.00	14390	20230705	-9.80	8000	20221013	62.25	14390	-9.80	20230705	8510	52.53	20230314	14390	-9.80	20230705	8000	62.25	20221013	2.06	N	092870	500	54 억		498681	N	N	0	N	00	N
120	20230711	100633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12970	10	2	0.08	496265270	38352	28.44	13000	13120	12790	16840	9080	12960	12939.75	4.60	0	-3061	13433	13196	12993	12756	12553	13095	12655	54	3880	500	9330	10	1	10848797	1407	9.16	0.94	12	0.35	1416.00	13785.00	14390	20230705	-9.87	8000	20221013	62.12	14390	-9.87	20230705	8510	52.41	20230314	14390	-9.87	20230705	8000	62.12	20221013	2.06	N	092870	500	54 억		498681	N	N	0	N	00	N
121	20230711	090632	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13000	40	2	0.31	59073030	4531	3.36	13000	13120	12930	16840	9080	12960	13037.53	4.60	0	-1212	13433	13196	12993	12756	12553	13095	12655	54	3880	500	9330	10	1	10848797	1410	9.18	0.94	12	0.04	1416.00	13785.00	14390	20230705	-9.66	8000	20221013	62.50	14390	-9.66	20230705	8510	52.76	20230314	14390	-9.66	20230705	8000	62.50	20221013	2.06	N	092870	500	54 억		498681	N	N	0	N	00	N
122	20230710	160628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12960	-270	5	-2.04	1744251170	134614	77.23	13230	13230	12790	17190	9270	13230	12957.42	4.74	0	-15390	13583	13406	13203	13026	12823	13305	12925	54	3960	500	9520	10	1	10848797	1406	9.15	0.94	12	1.24	1416.00	13785.00	14390	20230705	-9.94	8000	20221013	62.00	14390	-9.94	20230705	8510	52.29	20230314	14390	-9.94	20230705	8000	62.00	20221013	2.34	N	092870	500	54 억		514071	N	N	0	N	00	N
123	20230710	150628	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12950	-280	5	-2.12	1603227940	123728	70.99	13230	13230	12790	17190	9270	13230	12957.68	4.74	0	-12702	13583	13406	13203	13026	12823	13305	12925	54	3960	500	9520	10	1	10848797	1405	9.15	0.94	12	1.14	1416.00	13785.00	14390	20230705	-10.01	8000	20221013	61.87	14390	-10.01	20230705	8510	52.17	20230314	14390	-10.01	20230705	8000	61.87	20221013	2.34	N	092870	500	54 억		514071	N	N	0	N	00	N
124	20230710	140622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12950	-280	5	-2.12	1273553430	98243	56.36	13230	13230	12790	17190	9270	13230	12963.30	4.74	0	-4405	13583	13406	13203	13026	12823	13305	12925	54	3960	500	9520	10	1	10848797	1405	9.15	0.94	12	0.91	1416.00	13785.00	14390	20230705	-10.01	8000	20221013	61.87	14390	-10.01	20230705	8510	52.17	20230314	14390	-10.01	20230705	8000	61.87	20221013	2.34	N	092870	500	54 억		514071	N	N	0	N	00	N
125	20230710	130616	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12950	-280	5	-2.12	1200837950	92643	53.15	13230	13230	12790	17190	9270	13230	12961.99	4.74	0	-3583	13583	13406	13203	13026	12823	13305	12925	54	3960	500	9520	10	1	10848797	1405	9.15	0.94	12	0.85	1416.00	13785.00	14390	20230705	-10.01	8000	20221013	61.87	14390	-10.01	20230705	8510	52.17	20230314	14390	-10.01	20230705	8000	61.87	20221013	2.34	N	092870	500	54 억		514071	N	N	0	N	00	N
126	20230710	120629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13040	-190	5	-1.44	1061563600	81918	47.00	13230	13230	12790	17190	9270	13230	12958.86	4.74	0	1172	13583	13406	13203	13026	12823	13305	12925	54	3960	500	9520	10	1	10848797	1415	9.21	0.95	12	0.76	1416.00	13785.00	14390	20230705	-9.38	8000	20221013	63.00	14390	-9.38	20230705	8510	53.23	20230314	14390	-9.38	20230705	8000	63.00	20221013	2.34	N	092870	500	54 억		514071	N	N	0	N	00	N
127	20230710	110629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12990	-240	5	-1.81	923106170	71270	40.89	13230	13230	12790	17190	9270	13230	12952.24	4.74	0	-832	13583	13406	13203	13026	12823	13305	12925	54	3960	500	9520	10	1	10848797	1409	9.17	0.94	12	0.66	1416.00	13785.00	14390	20230705	-9.73	8000	20221013	62.37	14390	-9.73	20230705	8510	52.64	20230314	14390	-9.73	20230705	8000	62.37	20221013	2.34	N	092870	500	54 억		514071	N	N	0	N	00	N
128	20230710	100630	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13020	-210	5	-1.59	690028230	53376	30.62	13230	13230	12790	17190	9270	13230	12927.69	4.74	0	407	13583	13406	13203	13026	12823	13305	12925	54	3960	500	9520	10	1	10848797	1413	9.19	0.94	12	0.49	1416.00	13785.00	14390	20230705	-9.52	8000	20221013	62.75	14390	-9.52	20230705	8510	53.00	20230314	14390	-9.52	20230705	8000	62.75	20221013	2.34	N	092870	500	54 억		514071	N	N	0	N	00	N
129	20230710	090624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13090	-140	5	-1.06	44449860	3400	1.95	13230	13230	12870	17190	9270	13230	13073.49	4.74	0	-1740	13583	13406	13203	13026	12823	13305	12925	54	3960	500	9520	10	1	10848797	1420	9.24	0.95	12	0.03	1416.00	13785.00	14390	20230705	-9.03	8000	20221013	63.62	14390	-9.03	20230705	8510	53.82	20230314	14390	-9.03	20230705	8000	63.62	20221013	2.34	N	092870	500	54 억		514071	N	N	0	N	00	N
130	20230707	160620	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13230	-140	5	-1.05	2271731510	172609	89.73	13370	13380	13000	17380	9360	13370	13161.06	4.67	0	7846	14343	13856	13483	12996	12623	13670	12810	54	4010	500	9620	10	1	10848797	1435	9.34	0.96	12	1.59	1416.00	13785.00	14390	20230705	-8.06	8000	20221013	65.38	14390	-8.06	20230705	8510	55.46	20230314	14390	-8.06	20230705	8000	65.38	20221013	2.26	N	092870	500	54 억		506341	N	N	0	N	00	N
131	20230707	150622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13140	-230	5	-1.72	2168052590	164753	85.64	13370	13380	13000	17380	9360	13370	13159.40	4.67	0	7345	14343	13856	13483	12996	12623	13670	12810	54	4010	500	9620	10	1	10848797	1426	9.28	0.95	12	1.52	1416.00	13785.00	14390	20230705	-8.69	8000	20221013	64.25	14390	-8.69	20230705	8510	54.41	20230314	14390	-8.69	20230705	8000	64.25	20221013	2.26	N	092870	500	54 억		506341	N	N	0	N	00	N
132	20230707	140633	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13110	-260	5	-1.94	2024043500	153809	79.95	13370	13380	13000	17380	9360	13370	13159.45	4.67	0	9987	14343	13856	13483	12996	12623	13670	12810	54	4010	500	9620	10	1	10848797	1422	9.26	0.95	12	1.42	1416.00	13785.00	14390	20230705	-8.90	8000	20221013	63.88	14390	-8.90	20230705	8510	54.05	20230314	14390	-8.90	20230705	8000	63.88	20221013	2.26	N	092870	500	54 억		506341	N	N	0	N	00	N
133	20230707	130627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13030	-340	5	-2.54	1621883130	123063	63.97	13370	13380	13000	17380	9360	13370	13179.28	4.67	0	5263	14343	13856	13483	12996	12623	13670	12810	54	4010	500	9620	10	1	10848797	1414	9.20	0.95	12	1.13	1416.00	13785.00	14390	20230705	-9.45	8000	20221013	62.88	14390	-9.45	20230705	8510	53.11	20230314	14390	-9.45	20230705	8000	62.88	20221013	2.26	N	092870	500	54 억		506341	N	N	0	N	00	N
134	20230707	120627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13160	-210	5	-1.57	1225056020	92757	48.22	13370	13380	13060	17380	9360	13370	13207.14	4.67	0	13504	14343	13856	13483	12996	12623	13670	12810	54	4010	500	9620	10	1	10848797	1428	9.29	0.95	12	0.85	1416.00	13785.00	14390	20230705	-8.55	8000	20221013	64.50	14390	-8.55	20230705	8510	54.64	20230314	14390	-8.55	20230705	8000	64.50	20221013	2.26	N	092870	500	54 억		506341	N	N	0	N	00	N
135	20230707	110629	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13080	-290	5	-2.17	997159060	75397	39.19	13370	13380	13060	17380	9360	13370	13225.43	4.67	0	12411	14343	13856	13483	12996	12623	13670	12810	54	4010	500	9620	10	1	10848797	1419	9.24	0.95	12	0.69	1416.00	13785.00	14390	20230705	-9.10	8000	20221013	63.50	14390	-9.10	20230705	8510	53.70	20230314	14390	-9.10	20230705	8000	63.50	20221013	2.26	N	092870	500	54 억		506341	N	N	0	N	00	N
136	20230707	100622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13240	-130	5	-0.97	743210040	56122	29.17	13370	13380	13060	17380	9360	13370	13242.73	4.67	0	10767	14343	13856	13483	12996	12623	13670	12810	54	4010	500	9620	10	1	10848797	1436	9.35	0.96	12	0.52	1416.00	13785.00	14390	20230705	-7.99	8000	20221013	65.50	14390	-7.99	20230705	8510	55.58	20230314	14390	-7.99	20230705	8000	65.50	20221013	2.26	N	092870	500	54 억		506341	N	N	0	N	00	N
137	20230707	090623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13370	0	3	0.00	202316930	15239	7.92	13370	13370	13130	17380	9360	13370	13276.20	4.67	0	3378	14343	13856	13483	12996	12623	13670	12810	54	4010	500	9620	10	1	10848797	1450	9.44	0.97	12	0.14	1416.00	13785.00	14390	20230705	-7.09	8000	20221013	67.12	14390	-7.09	20230705	8510	57.11	20230314	14390	-7.09	20230705	8000	67.12	20221013	2.26	N	092870	500	54 억		506341	N	N	0	N	00	N
138	20230706	160623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13370	-530	5	-3.81	2592286030	191324	104.11	13800	13970	13110	18070	9730	13900	13550.13	4.62	0	5046	14606	14252	14036	13682	13466	14145	13575	54	4170	500	10000	10	1	10848797	1450	9.44	0.97	12	1.76	1416.00	13785.00	14390	20230705	-7.09	8000	20221013	67.12	14390	-7.09	20230705	8510	57.11	20230314	14390	-7.09	20230705	8000	67.12	20221013	1.98	N	092870	500	54 억		501424	N	N	0	N	00	N
139	20230706	150623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13260	-640	5	-4.60	2433728810	179449	97.65	13800	13970	13110	18070	9730	13900	13562.23	4.62	0	8176	14606	14252	14036	13682	13466	14145	13575	54	4170	500	10000	10	1	10848797	1439	9.36	0.96	12	1.65	1416.00	13785.00	14390	20230705	-7.85	8000	20221013	65.75	14390	-7.85	20230705	8510	55.82	20230314	14390	-7.85	20230705	8000	65.75	20221013	1.98	N	092870	500	54 억		501424	N	N	0	N	00	N
140	20230706	140624	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13380	-520	5	-3.74	2028973930	148970	81.07	13800	13970	13300	18070	9730	13900	13620.02	4.62	0	9505	14606	14252	14036	13682	13466	14145	13575	54	4170	500	10000	10	1	10848797	1452	9.45	0.97	12	1.37	1416.00	13785.00	14390	20230705	-7.02	8000	20221013	67.25	14390	-7.02	20230705	8510	57.23	20230314	14390	-7.02	20230705	8000	67.25	20221013	1.98	N	092870	500	54 억		501424	N	N	0	N	00	N
141	20230706	130623	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13450	-450	5	-3.24	1567845520	114551	62.34	13800	13970	13370	18070	9730	13900	13686.88	4.62	0	7436	14606	14252	14036	13682	13466	14145	13575	54	4170	500	10000	10	1	10848797	1459	9.50	0.98	12	1.06	1416.00	13785.00	14390	20230705	-6.53	8000	20221013	68.12	14390	-6.53	20230705	8510	58.05	20230314	14390	-6.53	20230705	8000	68.12	20221013	1.98	N	092870	500	54 억		501424	N	N	0	N	00	N
142	20230706	120621	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13660	-240	5	-1.73	1171086320	85201	46.36	13800	13970	13540	18070	9730	13900	13744.98	4.62	0	10557	14606	14252	14036	13682	13466	14145	13575	54	4170	500	10000	10	1	10848797	1482	9.65	0.99	12	0.79	1416.00	13785.00	14390	20230705	-5.07	8000	20221013	70.75	14390	-5.07	20230705	8510	60.52	20230314	14390	-5.07	20230705	8000	70.75	20221013	1.98	N	092870	500	54 억		501424	N	N	0	N	00	N
143	20230706	110627	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13790	-110	5	-0.79	1014415370	73762	40.14	13800	13970	13540	18070	9730	13900	13752.55	4.62	0	12085	14606	14252	14036	13682	13466	14145	13575	54	4170	500	10000	10	1	10848797	1496	9.74	1.00	12	0.68	1416.00	13785.00	14390	20230705	-4.17	8000	20221013	72.38	14390	-4.17	20230705	8510	62.04	20230314	14390	-4.17	20230705	8000	72.38	20221013	1.98	N	092870	500	54 억		501424	N	N	0	N	00	N
144	20230706	100622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13670	-230	5	-1.65	630261330	45756	24.90	13800	13970	13540	18070	9730	13900	13774.40	4.62	0	10822	14606	14252	14036	13682	13466	14145	13575	54	4170	500	10000	10	1	10848797	1483	9.65	0.99	12	0.42	1416.00	13785.00	14390	20230705	-5.00	8000	20221013	70.88	14390	-5.00	20230705	8510	60.63	20230314	14390	-5.00	20230705	8000	70.88	20221013	1.98	N	092870	500	54 억		501424	N	N	0	N	00	N
145	20230706	090622	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13760	-140	5	-1.01	68567780	4972	2.71	13800	13910	13760	18070	9730	13900	13790.78	4.62	0	-746	14606	14252	14036	13682	13466	14145	13575	54	4170	500	10000	10	1	10848797	1493	9.72	1.00	12	0.05	1416.00	13785.00	14390	20230705	-4.38	8000	20221013	72.00	14390	-4.38	20230705	8510	61.69	20230314	14390	-4.38	20230705	8000	72.00	20221013	1.98	N	092870	500	54 억		501424	N	N	0	N	00	N
146	20230705	160619	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13900	-40	5	-0.29	2561669130	182437	96.04	14180	14390	13820	18120	9760	13940	14041.81	5.00	0	-41641	14406	14172	13866	13632	13326	14290	13750	54	4180	500	10030	10	1	10848797	1508	9.82	1.01	12	1.68	1416.00	13785.00	14390	20230705	-3.41	8000	20221013	73.75	14390	-3.41	20230705	8510	63.34	20230314	14390	-3.41	20230705	8000	73.75	20221013	1.87	N	092870	500	54 억		542954	N	N	0	N	00	N
147	20230705	150618	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13820	-120	5	-0.86	2508941320	178638	94.04	14180	14390	13820	18120	9760	13940	14044.84	5.00	0	-41526	14406	14172	13866	13632	13326	14290	13750	54	4180	500	10030	10	1	10848797	1499	9.76	1.00	12	1.65	1416.00	13785.00	14390	20230705	-3.96	8000	20221013	72.75	14390	-3.96	20230705	8510	62.40	20230314	14390	-3.96	20230705	8000	72.75	20221013	1.87	N	092870	500	54 억		542954	N	N	0	N	00	N
148	20230705	140612	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13940	0	3	0.00	2337745210	166312	87.55	14180	14390	13820	18120	9760	13940	14056.38	5.00	0	-39276	14406	14172	13866	13632	13326	14290	13750	54	4180	500	10030	10	1	10848797	1512	9.84	1.01	12	1.53	1416.00	13785.00	14390	20230705	-3.13	8000	20221013	74.25	14390	-3.13	20230705	8510	63.81	20230314	14390	-3.13	20230705	8000	74.25	20221013	1.87	N	092870	500	54 억		542954	N	N	0	N	00	N
149	20230705	130613	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13980	40	2	0.29	2172446060	154475	81.32	14180	14390	13820	18120	9760	13940	14063.42	5.00	0	-41381	14406	14172	13866	13632	13326	14290	13750	54	4180	500	10030	10	1	10848797	1517	9.87	1.01	12	1.42	1416.00	13785.00	14390	20230705	-2.85	8000	20221013	74.75	14390	-2.85	20230705	8510	64.28	20230314	14390	-2.85	20230705	8000	74.75	20221013	1.87	N	092870	500	54 억		542954	N	N	0	N	00	N
150	20230705	120611	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13950	10	2	0.07	1830162650	129806	68.34	14180	14390	13900	18120	9760	13940	14099.21	5.00	0	-35690	14406	14172	13866	13632	13326	14290	13750	54	4180	500	10030	10	1	10848797	1513	9.85	1.01	12	1.20	1416.00	13785.00	14390	20230705	-3.06	8000	20221013	74.38	14390	-3.06	20230705	8510	63.92	20230314	14390	-3.06	20230705	8000	74.38	20221013	1.87	N	092870	500	54 억		542954	N	N	0	N	00	N
151	20230705	110618	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14020	80	2	0.57	1648856910	116822	61.50	14180	14390	13900	18120	9760	13940	14114.27	5.00	0	-29717	14406	14172	13866	13632	13326	14290	13750	54	4180	500	10030	10	1	10848797	1521	9.90	1.02	12	1.08	1416.00	13785.00	14390	20230705	-2.57	8000	20221013	75.25	14390	-2.57	20230705	8510	64.75	20230314	14390	-2.57	20230705	8000	75.25	20221013	1.87	N	092870	500	54 억		542954	N	N	0	N	00	N
152	20230705	100614	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14020	80	2	0.57	1397412720	98816	52.02	14180	14390	13910	18120	9760	13940	14141.56	5.00	0	-27280	14406	14172	13866	13632	13326	14290	13750	54	4180	500	10030	10	1	10848797	1521	9.90	1.02	12	0.91	1416.00	13785.00	14390	20230705	-2.57	8000	20221013	75.25	14390	-2.57	20230705	8510	64.75	20230314	14390	-2.57	20230705	8000	75.25	20221013	1.87	N	092870	500	54 억		542954	N	N	0	N	00	N
153	20230705	090613	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14020	80	2	0.57	263483550	18620	9.80	14180	14230	14010	18120	9760	13940	14150.57	5.00	0	-6747	14406	14172	13866	13632	13326	14290	13750	54	4180	500	10030	10	1	10848797	1521	9.90	1.02	12	0.17	1416.00	13785.00	14230	20230705	-1.48	8000	20221013	75.25	14230	-1.48	20230705	8510	64.75	20230314	14230	-1.48	20230705	8000	75.25	20221013	1.87	N	092870	500	54 억		542954	N	N	0	N	00	N
154	20230704	160611	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13940	140	2	1.01	2625940800	188976	99.62	13800	14100	13560	17940	9660	13800	13895.61	4.94	0	4382	14180	13990	13670	13480	13160	14085	13575	54	4140	500	9930	10	1	10848797	1512	9.84	1.01	12	1.74	1416.00	13785.00	14100	20230704	-1.13	8000	20221013	74.25	14100	-1.13	20230704	8510	63.81	20230314	14100	-1.13	20230704	8000	74.25	20221013	1.99	N	092870	500	54 억		536357	N	N	0	N	00	N
155	20230704	150604	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13890	90	2	0.65	2555582840	183919	96.95	13800	14100	13560	17940	9660	13800	13895.15	4.94	0	4501	14180	13990	13670	13480	13160	14085	13575	54	4140	500	9930	10	1	10848797	1507	9.81	1.01	12	1.70	1416.00	13785.00	14100	20230704	-1.49	8000	20221013	73.62	14100	-1.49	20230704	8510	63.22	20230314	14100	-1.49	20230704	8000	73.62	20221013	1.99	N	092870	500	54 억		536357	N	N	0	N	00	N
156	20230704	140609	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13950	150	2	1.09	2423345730	174381	91.92	13800	14100	13560	17940	9660	13800	13896.85	4.94	0	4905	14180	13990	13670	13480	13160	14085	13575	54	4140	500	9930	10	1	10848797	1513	9.85	1.01	12	1.61	1416.00	13785.00	14100	20230704	-1.06	8000	20221013	74.38	14100	-1.06	20230704	8510	63.92	20230314	14100	-1.06	20230704	8000	74.38	20221013	1.99	N	092870	500	54 억		536357	N	N	0	N	00	N
157	20230704	130600	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14000	200	2	1.45	2350789090	169185	89.18	13800	14100	13560	17940	9660	13800	13894.78	4.94	0	5072	14180	13990	13670	13480	13160	14085	13575	54	4140	500	9930	10	1	10848797	1519	9.89	1.02	12	1.56	1416.00	13785.00	14100	20230704	-0.71	8000	20221013	75.00	14100	-0.71	20230704	8510	64.51	20230314	14100	-0.71	20230704	8000	75.00	20221013	1.99	N	092870	500	54 억		536357	N	N	0	N	00	N
158	20230704	120606	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13830	30	2	0.22	1930185510	139080	73.31	13800	14070	13560	17940	9660	13800	13878.24	4.94	0	-5587	14180	13990	13670	13480	13160	14085	13575	54	4140	500	9930	10	1	10848797	1500	9.77	1.00	12	1.28	1416.00	13785.00	14070	20230704	-1.71	8000	20221013	72.88	14070	-1.71	20230704	8510	62.51	20230314	14070	-1.71	20230704	8000	72.88	20221013	1.99	N	092870	500	54 억		536357	N	N	0	N	00	N
159	20230704	110602	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13930	130	2	0.94	1697735570	122223	64.43	13800	14070	13560	17940	9660	13800	13890.48	4.94	0	-95	14180	13990	13670	13480	13160	14085	13575	54	4140	500	9930	10	1	10848797	1511	9.84	1.01	12	1.13	1416.00	13785.00	14070	20230704	-1.00	8000	20221013	74.12	14070	-1.00	20230704	8510	63.69	20230314	14070	-1.00	20230704	8000	74.12	20221013	1.99	N	092870	500	54 억		536357	N	N	0	N	00	N
160	20230704	100600	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13770	-30	5	-0.22	1252881930	90190	47.54	13800	14070	13560	17940	9660	13800	13891.58	4.94	0	-12171	14180	13990	13670	13480	13160	14085	13575	54	4140	500	9930	10	1	10848797	1494	9.72	1.00	12	0.83	1416.00	13785.00	14070	20230704	-2.13	8000	20221013	72.12	14070	-2.13	20230704	8510	61.81	20230314	14070	-2.13	20230704	8000	72.12	20221013	1.99	N	092870	500	54 억		536357	N	N	0	N	00	N
161	20230704	090600	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13610	-190	5	-1.38	206337140	14986	7.90	13800	13890	13610	17940	9660	13800	13768.66	4.94	0	-3862	14180	13990	13670	13480	13160	14085	13575	54	4140	500	9930	10	1	10848797	1477	9.61	0.99	12	0.14	1416.00	13785.00	13890	20230704	-2.02	8000	20221013	70.12	13890	-2.02	20230704	8510	59.93	20230314	13890	-2.02	20230704	8000	70.12	20221013	1.99	N	092870	500	54 억		536357	N	N	0	N	00	N
162	20230703	160553	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13800	530	2	3.99	2582623420	188947	154.05	13440	13860	13350	17250	9290	13270	13668.33	4.68	0	29588	13803	13536	13093	12826	12383	13315	12605	54	3980	500	9550	10	1	10848797	1497	9.75	1.00	12	1.74	1416.00	13785.00	13860	20230703	-0.43	8000	20221013	72.50	13860	-0.43	20230703	8510	62.16	20230314	13860	-0.43	20230703	8000	72.50	20221013	2.02	N	092870	500	54 억		507963	N	N	0	N	00	N
163	20230703	150558	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13690	420	2	3.17	2335572100	171035	139.44	13440	13860	13350	17250	9290	13270	13655.52	4.68	0	33319	13803	13536	13093	12826	12383	13315	12605	54	3980	500	9550	10	1	10848797	1485	9.67	0.99	12	1.58	1416.00	13785.00	13860	20230703	-1.23	8000	20221013	71.12	13860	-1.23	20230703	8510	60.87	20230314	13860	-1.23	20230703	8000	71.12	20221013	2.02	N	092870	500	54 억		507963	N	N	0	N	00	N
164	20230703	140559	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13650	380	2	2.86	2221547680	162695	132.64	13440	13860	13350	17250	9290	13270	13654.68	4.68	0	36256	13803	13536	13093	12826	12383	13315	12605	54	3980	500	9550	10	1	10848797	1481	9.64	0.99	12	1.50	1416.00	13785.00	13860	20230703	-1.52	8000	20221013	70.62	13860	-1.52	20230703	8510	60.40	20230314	13860	-1.52	20230703	8000	70.62	20221013	2.02	N	092870	500	54 억		507963	N	N	0	N	00	N
165	20230703	130552	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13620	350	2	2.64	2008474850	147077	119.91	13440	13860	13350	17250	9290	13270	13655.94	4.68	0	37834	13803	13536	13093	12826	12383	13315	12605	54	3980	500	9550	10	1	10848797	1478	9.62	0.99	12	1.36	1416.00	13785.00	13860	20230703	-1.73	8000	20221013	70.25	13860	-1.73	20230703	8510	60.05	20230314	13860	-1.73	20230703	8000	70.25	20221013	2.02	N	092870	500	54 억		507963	N	N	0	N	00	N
166	20230703	120601	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13820	550	2	4.14	1693334100	124159	101.23	13440	13860	13350	17250	9290	13270	13638.43	4.68	0	38458	13803	13536	13093	12826	12383	13315	12605	54	3980	500	9550	10	1	10848797	1499	9.76	1.00	12	1.14	1416.00	13785.00	13860	20230703	-0.29	8000	20221013	72.75	13860	-0.29	20230703	8510	62.40	20230314	13860	-0.29	20230703	8000	72.75	20221013	2.02	N	092870	500	54 억		507963	N	N	0	N	00	N
167	20230703	110556	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13630	360	2	2.71	1107511180	81560	66.50	13440	13700	13350	17250	9290	13270	13579.10	4.68	0	15231	13803	13536	13093	12826	12383	13315	12605	54	3980	500	9550	10	1	10848797	1479	9.63	0.99	12	0.75	1416.00	13785.00	13700	20230703	-0.51	8000	20221013	70.38	13700	-0.51	20230703	8510	60.16	20230314	13700	-0.51	20230703	8000	70.38	20221013	2.02	N	092870	500	54 억		507963	N	N	0	N	00	N
168	20230703	100546	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	13580	310	2	2.34	657527560	48578	39.61	13440	13700	13350	17250	9290	13270	13535.50	4.68	0	11379	13803	13536	13093	12826	12383	13315	12605	54	3980	500	9550	10	1	10848797	1473	9.59	0.99	12	0.45	1416.00	13785.00	13700	20230703	-0.88	8000	20221013	69.75	13700	-0.88	20230703	8510	59.58	20230314	13700	-0.88	20230703	8000	69.75	20221013	2.02	N	092870	500	54 억		507963	N	N	0	N	00	N
169	20230703	090552	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13380	110	2	0.83	121818560	9059	7.39	13440	13500	13350	17250	9290	13270	13447.24	4.68	0	-732	13803	13536	13093	12826	12383	13315	12605	54	3980	500	9550	10	1	10848797	1452	9.45	0.97	12	0.08	1416.00	13785.00	13670	20230626	-2.12	8000	20221013	67.25	13670	-2.12	20230626	8510	57.23	20230314	13670	-2.12	20230626	8000	67.25	20221013	2.02	N	092870	500	54 억		507963	N	N	0	N	00	N