KissMeData/264660/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	161036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13980	-260	5	-1.83	814352330	57640	491.60	14380	14750	13710	18510	9970	14240	14128.95	1.20	0	-4977	14733	14486	14073	13826	13413	14610	13950	43	4270	500	10250	10	1	8556542	1196	7.04	1.25	12	0.67	1985.00	11176.00	15590	20230721	-10.33	10200	20221011	37.06	15590	-10.33	20230721	11250	24.27	20230103	15590	-10.33	20230721	10200	37.06	20221011	2.24	N	264660	500	42 억		102489	N	N	0	N	00	N
3	20230731	151036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13880	-360	5	-2.53	785184620	55550	473.77	14380	14750	13710	18510	9970	14240	14134.74	1.20	0	-4895	14733	14486	14073	13826	13413	14610	13950	43	4270	500	10250	10	1	8556542	1188	6.99	1.24	12	0.65	1985.00	11176.00	15590	20230721	-10.97	10200	20221011	36.08	15590	-10.97	20230721	11250	23.38	20230103	15590	-10.97	20230721	10200	36.08	20221011	2.24	N	264660	500	42 억		102489	N	N	0	N	00	N
4	20230731	141042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14150	-90	5	-0.63	160875360	11268	96.10	14380	14380	14150	18510	9970	14240	14277.19	1.20	0	-3147	14733	14486	14073	13826	13413	14610	13950	43	4270	500	10250	10	1	8556542	1211	7.13	1.27	12	0.13	1985.00	11176.00	15590	20230721	-9.24	10200	20221011	38.73	15590	-9.24	20230721	11250	25.78	20230103	15590	-9.24	20230721	10200	38.73	20221011	2.24	N	264660	500	42 억		102489	N	N	0	N	00	N
5	20230731	131041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14210	-30	5	-0.21	118807190	8306	70.84	14380	14380	14160	18510	9970	14240	14303.78	1.20	0	-1720	14733	14486	14073	13826	13413	14610	13950	43	4270	500	10250	10	1	8556542	1216	7.16	1.27	12	0.10	1985.00	11176.00	15590	20230721	-8.85	10200	20221011	39.31	15590	-8.85	20230721	11250	26.31	20230103	15590	-8.85	20230721	10200	39.31	20221011	2.24	N	264660	500	42 억		102489	N	N	0	N	00	N
6	20230731	121050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14250	10	2	0.07	108153560	7556	64.44	14380	14380	14250	18510	9970	14240	14313.60	1.20	0	-1493	14733	14486	14073	13826	13413	14610	13950	43	4270	500	10250	10	1	8556542	1219	7.18	1.28	12	0.09	1985.00	11176.00	15590	20230721	-8.60	10200	20221011	39.71	15590	-8.60	20230721	11250	26.67	20230103	15590	-8.60	20230721	10200	39.71	20221011	2.24	N	264660	500	42 억		102489	N	N	0	N	00	N
7	20230731	111052	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14310	70	2	0.49	82524930	5760	49.13	14380	14380	14280	18510	9970	14240	14327.24	1.20	0	-936	14733	14486	14073	13826	13413	14610	13950	43	4270	500	10250	10	1	8556542	1224	7.21	1.28	12	0.07	1985.00	11176.00	15590	20230721	-8.21	10200	20221011	40.29	15590	-8.21	20230721	11250	27.20	20230103	15590	-8.21	20230721	10200	40.29	20221011	2.24	N	264660	500	42 억		102489	N	N	0	N	00	N
8	20230731	101049	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14310	70	2	0.49	74145350	5174	44.13	14380	14380	14300	18510	9970	14240	14330.37	1.20	0	-890	14733	14486	14073	13826	13413	14610	13950	43	4270	500	10250	10	1	8556542	1224	7.21	1.28	12	0.06	1985.00	11176.00	15590	20230721	-8.21	10200	20221011	40.29	15590	-8.21	20230721	11250	27.20	20230103	15590	-8.21	20230721	10200	40.29	20221011	2.24	N	264660	500	42 억		102489	N	N	0	N	00	N
9	20230731	091038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14380	140	2	0.98	215700	15	0.13	14380	14380	14380	18510	9970	14240	14380.00	1.20	0	-268	14733	14486	14073	13826	13413	14610	13950	43	4270	500	10250	10	1	8556542	1230	7.24	1.29	12	0.00	1985.00	11176.00	15590	20230721	-7.76	10200	20221011	40.98	15590	-7.76	20230721	11250	27.82	20230103	15590	-7.76	20230721	10200	40.98	20221011	2.24	N	264660	500	42 억		102489	N	N	0	N	00	N
10	20230728	161040	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14240	160	2	1.14	164587930	11677	39.71	14100	14320	13660	18300	9860	14080	14095.05	1.19	0	264	14826	14452	13996	13622	13166	14640	13810	43	4220	500	10130	10	1	8556542	1218	7.17	1.27	12	0.14	1985.00	11176.00	15590	20230721	-8.66	10200	20221011	39.61	15590	-8.66	20230721	11250	26.58	20230103	15590	-8.66	20230721	10200	39.61	20221011	2.26	N	264660	500	42 억		102225	N	N	0	N	00	N
11	20230728	151038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14230	150	2	1.07	145066350	10305	35.04	14100	14320	13660	18300	9860	14080	14077.28	1.19	0	724	14826	14452	13996	13622	13166	14640	13810	43	4220	500	10130	10	1	8556542	1218	7.17	1.27	12	0.12	1985.00	11176.00	15590	20230721	-8.72	10200	20221011	39.51	15590	-8.72	20230721	11250	26.49	20230103	15590	-8.72	20230721	10200	39.51	20221011	2.26	N	264660	500	42 억		102225	N	N	0	N	00	N
12	20230728	141035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14250	170	2	1.21	136810700	9726	33.07	14100	14320	13660	18300	9860	14080	14066.49	1.19	0	799	14826	14452	13996	13622	13166	14640	13810	43	4220	500	10130	10	1	8556542	1219	7.18	1.28	12	0.11	1985.00	11176.00	15590	20230721	-8.60	10200	20221011	39.71	15590	-8.60	20230721	11250	26.67	20230103	15590	-8.60	20230721	10200	39.71	20221011	2.26	N	264660	500	42 억		102225	N	N	0	N	00	N
13	20230728	131039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14280	200	2	1.42	124169910	8841	30.06	14100	14310	13660	18300	9860	14080	14044.78	1.19	0	685	14826	14452	13996	13622	13166	14640	13810	43	4220	500	10130	10	1	8556542	1222	7.19	1.28	12	0.10	1985.00	11176.00	15590	20230721	-8.40	10200	20221011	40.00	15590	-8.40	20230721	11250	26.93	20230103	15590	-8.40	20230721	10200	40.00	20221011	2.26	N	264660	500	42 억		102225	N	N	0	N	00	N
14	20230728	121036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14040	-40	5	-0.28	92450660	6598	22.44	14100	14310	13660	18300	9860	14080	14011.92	1.19	0	-781	14826	14452	13996	13622	13166	14640	13810	43	4220	500	10130	10	1	8556542	1201	7.07	1.26	12	0.08	1985.00	11176.00	15590	20230721	-9.94	10200	20221011	37.65	15590	-9.94	20230721	11250	24.80	20230103	15590	-9.94	20230721	10200	37.65	20221011	2.26	N	264660	500	42 억		102225	N	N	0	N	00	N
15	20230728	111044	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14000	-80	5	-0.57	81654100	5829	19.82	14100	14310	13660	18300	9860	14080	14008.25	1.19	0	-858	14826	14452	13996	13622	13166	14640	13810	43	4220	500	10130	10	1	8556542	1198	7.05	1.25	12	0.07	1985.00	11176.00	15590	20230721	-10.20	10200	20221011	37.25	15590	-10.20	20230721	11250	24.44	20230103	15590	-10.20	20230721	10200	37.25	20221011	2.26	N	264660	500	42 억		102225	N	N	0	N	00	N
16	20230728	101033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13920	-160	5	-1.14	60051640	4283	14.56	14100	14310	13660	18300	9860	14080	14020.93	1.19	0	-2055	14826	14452	13996	13622	13166	14640	13810	43	4220	500	10130	10	1	8556542	1191	7.01	1.25	12	0.05	1985.00	11176.00	15590	20230721	-10.71	10200	20221011	36.47	15590	-10.71	20230721	11250	23.73	20230103	15590	-10.71	20230721	10200	36.47	20221011	2.26	N	264660	500	42 억		102225	N	N	0	N	00	N
17	20230728	091043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14130	50	2	0.36	12166140	854	2.90	14100	14310	13980	18300	9860	14080	14246.07	1.19	0	-781	14826	14452	13996	13622	13166	14640	13810	43	4220	500	10130	10	1	8556542	1209	7.12	1.26	12	0.01	1985.00	11176.00	15590	20230721	-9.36	10200	20221011	38.53	15590	-9.36	20230721	11250	25.60	20230103	15590	-9.36	20230721	10200	38.53	20221011	2.26	N	264660	500	42 억		102225	N	N	0	N	00	N
18	20230727	161034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14080	380	2	2.77	414063300	29295	57.80	13540	14370	13540	17810	9590	13700	14134.27	1.12	3079	6612	14380	14040	13680	13340	12980	13860	13160	43	4110	500	9860	10	1	8556542	1205	7.09	1.26	12	0.34	1985.00	11176.00	15590	20230721	-9.69	10200	20221011	38.04	15590	-9.69	20230721	11250	25.16	20230103	15590	-9.69	20230721	10200	38.04	20221011	2.29	N	264660	500	42 억		95507	N	N	0	N	00	N
19	20230727	151034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13970	270	2	1.97	404619780	28622	56.47	13540	14370	13540	17810	9590	13700	14136.67	1.12	3079	6499	14380	14040	13680	13340	12980	13860	13160	43	4110	500	9860	10	1	8556542	1195	7.04	1.25	12	0.33	1985.00	11176.00	15590	20230721	-10.39	10200	20221011	36.96	15590	-10.39	20230721	11250	24.18	20230103	15590	-10.39	20230721	10200	36.96	20221011	2.29	N	264660	500	42 억		95507	N	N	0	N	00	N
20	20230727	141029	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14010	310	2	2.26	371992700	26300	51.89	13540	14370	13540	17810	9590	13700	14144.21	1.12	3079	5970	14380	14040	13680	13340	12980	13860	13160	43	4110	500	9860	10	1	8556542	1199	7.06	1.25	12	0.31	1985.00	11176.00	15590	20230721	-10.13	10200	20221011	37.35	15590	-10.13	20230721	11250	24.53	20230103	15590	-10.13	20230721	10200	37.35	20221011	2.29	N	264660	500	42 억		95507	N	N	0	N	00	N
21	20230727	131028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14180	480	2	3.50	289053080	20396	40.24	13540	14370	13540	17810	9590	13700	14172.05	1.12	3079	4064	14380	14040	13680	13340	12980	13860	13160	43	4110	500	9860	10	1	8556542	1213	7.14	1.27	12	0.24	1985.00	11176.00	15590	20230721	-9.04	10200	20221011	39.02	15590	-9.04	20230721	11250	26.04	20230103	15590	-9.04	20230721	10200	39.02	20221011	2.29	N	264660	500	42 억		95507	N	N	0	N	00	N
22	20230727	121031	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14130	430	2	3.14	272035140	19191	37.87	13540	14370	13540	17810	9590	13700	14175.14	1.12	3079	2994	14380	14040	13680	13340	12980	13860	13160	43	4110	500	9860	10	1	8556542	1209	7.12	1.26	12	0.22	1985.00	11176.00	15590	20230721	-9.36	10200	20221011	38.53	15590	-9.36	20230721	11250	25.60	20230103	15590	-9.36	20230721	10200	38.53	20221011	2.29	N	264660	500	42 억		95507	N	N	0	N	00	N
23	20230727	111034	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14350	650	2	4.74	192998290	13577	26.79	13540	14370	13540	17810	9590	13700	14215.09	1.12	3079	450	14380	14040	13680	13340	12980	13860	13160	43	4110	500	9860	10	1	8556542	1228	7.23	1.28	12	0.16	1985.00	11176.00	15590	20230721	-7.95	10200	20221011	40.69	15590	-7.95	20230721	11250	27.56	20230103	15590	-7.95	20230721	10200	40.69	20221011	2.29	N	264660	500	42 억		95507	N	N	0	N	00	N
24	20230727	101030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14370	670	2	4.89	188931240	13293	26.23	13540	14370	13540	17810	9590	13700	14212.84	1.12	3079	404	14380	14040	13680	13340	12980	13860	13160	43	4110	500	9860	10	1	8556542	1230	7.24	1.29	12	0.16	1985.00	11176.00	15590	20230721	-7.83	10200	20221011	40.88	15590	-7.83	20230721	11250	27.73	20230103	15590	-7.83	20230721	10200	40.88	20221011	2.29	N	264660	500	42 억		95507	N	N	0	N	00	N
25	20230727	091030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14130	430	2	3.14	18042050	1310	2.58	13540	14130	13540	17810	9590	13700	13772.56	1.12	3079	53	14380	14040	13680	13340	12980	13860	13160	43	4110	500	9860	10	1	8556542	1209	7.12	1.26	12	0.02	1985.00	11176.00	15590	20230721	-9.36	10200	20221011	38.53	15590	-9.36	20230721	11250	25.60	20230103	15590	-9.36	20230721	10200	38.53	20221011	2.29	N	264660	500	42 억		95507	N	N	0	N	00	N
26	20230726	161028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13700	-320	5	-2.28	689929440	50624	84.81	14010	14020	13320	18220	9820	14020	13628.46	1.08	0	3080	14800	14410	14150	13760	13500	14280	13630	43	4200	500	10090	10	1	8556542	1172	6.90	1.23	12	0.59	1985.00	11176.00	15590	20230721	-12.12	10200	20221011	34.31	15590	-12.12	20230721	11250	21.78	20230103	15590	-12.12	20230721	10200	34.31	20221011	2.31	N	264660	500	42 억		92428	N	N	0	N	00	N
27	20230726	151033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13540	-480	5	-3.42	671733610	49290	82.58	14010	14020	13320	18220	9820	14020	13628.19	1.08	0	3073	14800	14410	14150	13760	13500	14280	13630	43	4200	500	10090	10	1	8556542	1159	6.82	1.21	12	0.58	1985.00	11176.00	15590	20230721	-13.15	10200	20221011	32.75	15590	-13.15	20230721	11250	20.36	20230103	15590	-13.15	20230721	10200	32.75	20221011	2.31	N	264660	500	42 억		92428	N	N	0	N	00	N
28	20230726	141025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13410	-610	5	-4.35	594529080	43567	72.99	14010	14020	13320	18220	9820	14020	13646.32	1.08	0	4575	14800	14410	14150	13760	13500	14280	13630	43	4200	500	10090	10	1	8556542	1147	6.76	1.20	12	0.51	1985.00	11176.00	15590	20230721	-13.98	10200	20221011	31.47	15590	-13.98	20230721	11250	19.20	20230103	15590	-13.98	20230721	10200	31.47	20221011	2.31	N	264660	500	42 억		92428	N	N	0	N	00	N
29	20230726	131022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13530	-490	5	-3.50	570295550	41765	69.97	14010	14020	13320	18220	9820	14020	13654.87	1.08	0	4829	14800	14410	14150	13760	13500	14280	13630	43	4200	500	10090	10	1	8556542	1158	6.82	1.21	12	0.49	1985.00	11176.00	15590	20230721	-13.21	10200	20221011	32.65	15590	-13.21	20230721	11250	20.27	20230103	15590	-13.21	20230721	10200	32.65	20221011	2.31	N	264660	500	42 억		92428	N	N	0	N	00	N
30	20230726	121025	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13630	-390	5	-2.78	524898560	38420	64.37	14010	14020	13320	18220	9820	14020	13662.12	1.08	0	6456	14800	14410	14150	13760	13500	14280	13630	43	4200	500	10090	10	1	8556542	1166	6.87	1.22	12	0.45	1985.00	11176.00	15590	20230721	-12.57	10200	20221011	33.63	15590	-12.57	20230721	11250	21.16	20230103	15590	-12.57	20230721	10200	33.63	20221011	2.31	N	264660	500	42 억		92428	N	N	0	N	00	N
31	20230726	111020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13470	-550	5	-3.92	428760840	31291	52.42	14010	14020	13470	18220	9820	14020	13702.37	1.08	0	3941	14800	14410	14150	13760	13500	14280	13630	43	4200	500	10090	10	1	8556542	1153	6.79	1.21	12	0.37	1985.00	11176.00	15590	20230721	-13.60	10200	20221011	32.06	15590	-13.60	20230721	11250	19.73	20230103	15590	-13.60	20230721	10200	32.06	20221011	2.31	N	264660	500	42 억		92428	N	N	0	N	00	N
32	20230726	101028	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13760	-260	5	-1.85	277428290	20168	33.79	14010	14020	13510	18220	9820	14020	13755.87	1.08	0	4541	14800	14410	14150	13760	13500	14280	13630	43	4200	500	10090	10	1	8556542	1177	6.93	1.23	12	0.24	1985.00	11176.00	15590	20230721	-11.74	10200	20221011	34.90	15590	-11.74	20230721	11250	22.31	20230103	15590	-11.74	20230721	10200	34.90	20221011	2.31	N	264660	500	42 억		92428	N	N	0	N	00	N
33	20230726	091023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13880	-140	5	-1.00	152959250	11142	18.67	14010	14020	13510	18220	9820	14020	13728.17	1.08	0	2723	14800	14410	14150	13760	13500	14280	13630	43	4200	500	10090	10	1	8556542	1188	6.99	1.24	12	0.13	1985.00	11176.00	15590	20230721	-10.97	10200	20221011	36.08	15590	-10.97	20230721	11250	23.38	20230103	15590	-10.97	20230721	10200	36.08	20221011	2.31	N	264660	500	42 억		92428	N	N	0	N	00	N
34	20230725	161020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14020	-670	5	-4.56	846459280	59677	85.80	14490	14540	13890	19090	10290	14690	14184.01	1.16	0	-7607	15796	15242	14926	14372	14056	15085	14215	43	4400	500	10570	10	1	8556542	1200	7.06	1.25	12	0.70	1985.00	11176.00	15590	20230721	-10.07	10200	20221011	37.45	15590	-10.07	20230721	11250	24.62	20230103	15590	-10.07	20230721	10200	37.45	20221011	2.19	N	264660	500	42 억		99086	N	N	0	N	00	N
35	20230725	151008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13920	-770	5	-5.24	816586280	57536	82.72	14490	14540	13890	19090	10290	14690	14192.61	1.16	0	-7533	15796	15242	14926	14372	14056	15085	14215	43	4400	500	10570	10	1	8556542	1191	7.01	1.25	12	0.67	1985.00	11176.00	15590	20230721	-10.71	10200	20221011	36.47	15590	-10.71	20230721	11250	23.73	20230103	15590	-10.71	20230721	10200	36.47	20221011	2.19	N	264660	500	42 억		99086	N	N	0	N	00	N
36	20230725	141006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14120	-570	5	-3.88	703156280	49444	71.09	14490	14540	13890	19090	10290	14690	14221.27	1.16	0	-6051	15796	15242	14926	14372	14056	15085	14215	43	4400	500	10570	10	1	8556542	1208	7.11	1.26	12	0.58	1985.00	11176.00	15590	20230721	-9.43	10200	20221011	38.43	15590	-9.43	20230721	11250	25.51	20230103	15590	-9.43	20230721	10200	38.43	20221011	2.19	N	264660	500	42 억		99086	N	N	0	N	00	N
37	20230725	131017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14180	-510	5	-3.47	676799190	47575	68.40	14490	14540	13890	19090	10290	14690	14225.94	1.16	0	-6046	15796	15242	14926	14372	14056	15085	14215	43	4400	500	10570	10	1	8556542	1213	7.14	1.27	12	0.56	1985.00	11176.00	15590	20230721	-9.04	10200	20221011	39.02	15590	-9.04	20230721	11250	26.04	20230103	15590	-9.04	20230721	10200	39.02	20221011	2.19	N	264660	500	42 억		99086	N	N	0	N	00	N
38	20230725	121017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14000	-690	5	-4.70	598720410	42072	60.49	14490	14540	13890	19090	10290	14690	14230.85	1.16	0	-4202	15796	15242	14926	14372	14056	15085	14215	43	4400	500	10570	10	1	8556542	1198	7.05	1.25	12	0.49	1985.00	11176.00	15590	20230721	-10.20	10200	20221011	37.25	15590	-10.20	20230721	11250	24.44	20230103	15590	-10.20	20230721	10200	37.25	20221011	2.19	N	264660	500	42 억		99086	N	N	0	N	00	N
39	20230725	111015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14020	-670	5	-4.56	548753640	38492	55.34	14490	14540	13990	19090	10290	14690	14256.30	1.16	0	-3328	15796	15242	14926	14372	14056	15085	14215	43	4400	500	10570	10	1	8556542	1200	7.06	1.25	12	0.45	1985.00	11176.00	15590	20230721	-10.07	10200	20221011	37.45	15590	-10.07	20230721	11250	24.62	20230103	15590	-10.07	20230721	10200	37.45	20221011	2.19	N	264660	500	42 억		99086	N	N	0	N	00	N
40	20230725	101015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14420	-270	5	-1.84	352334410	24545	35.29	14490	14540	14230	19090	10290	14690	14354.63	1.16	0	-1581	15796	15242	14926	14372	14056	15085	14215	43	4400	500	10570	10	1	8556542	1234	7.26	1.29	12	0.29	1985.00	11176.00	15590	20230721	-7.50	10200	20221011	41.37	15590	-7.50	20230721	11250	28.18	20230103	15590	-7.50	20230721	10200	41.37	20221011	2.19	N	264660	500	42 억		99086	N	N	0	N	00	N
41	20230725	091013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14350	-340	5	-2.31	118719510	8220	11.82	14490	14540	14350	19090	10290	14690	14442.76	1.16	0	81	15796	15242	14926	14372	14056	15085	14215	43	4400	500	10570	10	1	8556542	1228	7.23	1.28	12	0.10	1985.00	11176.00	15590	20230721	-7.95	10200	20221011	40.69	15590	-7.95	20230721	11250	27.56	20230103	15590	-7.95	20230721	10200	40.69	20221011	2.19	N	264660	500	42 억		99086	N	N	0	N	00	N
42	20230724	161015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14690	-610	5	-3.99	1038558430	69483	50.58	15450	15480	14610	19890	10710	15300	14947.13	1.27	0	-8572	16146	15722	15166	14742	14186	15935	14955	43	4590	500	11010	10	1	8556542	1257	7.40	1.31	12	0.81	1985.00	11176.00	15590	20230721	-5.77	10200	20221011	44.02	15590	-5.77	20230721	11250	30.58	20230103	15590	-5.77	20230721	10200	44.02	20221011	2.24	N	264660	500	42 억		108417	N	N	0	N	00	N
43	20230724	151011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14610	-690	5	-4.51	1020784270	68273	49.70	15450	15480	14610	19890	10710	15300	14951.51	1.27	0	-8284	16146	15722	15166	14742	14186	15935	14955	43	4590	500	11010	10	1	8556542	1250	7.36	1.31	12	0.80	1985.00	11176.00	15590	20230721	-6.29	10200	20221011	43.24	15590	-6.29	20230721	11250	29.87	20230103	15590	-6.29	20230721	10200	43.24	20221011	2.24	N	264660	500	42 억		108417	N	N	0	N	00	N
44	20230724	141009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14790	-510	5	-3.33	857458280	57154	41.60	15450	15480	14710	19890	10710	15300	15002.59	1.27	0	-5211	16146	15722	15166	14742	14186	15935	14955	43	4590	500	11010	10	1	8556542	1266	7.45	1.32	12	0.67	1985.00	11176.00	15590	20230721	-5.13	10200	20221011	45.00	15590	-5.13	20230721	11250	31.47	20230103	15590	-5.13	20230721	10200	45.00	20221011	2.24	N	264660	500	42 억		108417	N	N	0	N	00	N
45	20230724	131009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14890	-410	5	-2.68	789950760	52578	38.27	15450	15480	14710	19890	10710	15300	15024.36	1.27	0	-4407	16146	15722	15166	14742	14186	15935	14955	43	4590	500	11010	10	1	8556542	1274	7.50	1.33	12	0.61	1985.00	11176.00	15590	20230721	-4.49	10200	20221011	45.98	15590	-4.49	20230721	11250	32.36	20230103	15590	-4.49	20230721	10200	45.98	20221011	2.24	N	264660	500	42 억		108417	N	N	0	N	00	N
46	20230724	121010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14860	-440	5	-2.88	757863480	50423	36.70	15450	15480	14710	19890	10710	15300	15030.11	1.27	0	-4903	16146	15722	15166	14742	14186	15935	14955	43	4590	500	11010	10	1	8556542	1272	7.49	1.33	12	0.59	1985.00	11176.00	15590	20230721	-4.68	10200	20221011	45.69	15590	-4.68	20230721	11250	32.09	20230103	15590	-4.68	20230721	10200	45.69	20221011	2.24	N	264660	500	42 억		108417	N	N	0	N	00	N
47	20230724	111015	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14920	-380	5	-2.48	679023810	45096	32.83	15450	15480	14710	19890	10710	15300	15057.30	1.27	0	-5366	16146	15722	15166	14742	14186	15935	14955	43	4590	500	11010	10	1	8556542	1277	7.52	1.34	12	0.53	1985.00	11176.00	15590	20230721	-4.30	10200	20221011	46.27	15590	-4.30	20230721	11250	32.62	20230103	15590	-4.30	20230721	10200	46.27	20221011	2.24	N	264660	500	42 억		108417	N	N	0	N	00	N
48	20230724	101005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15080	-220	5	-1.44	315633000	20744	15.10	15450	15480	15000	19890	10710	15300	15215.63	1.27	0	-5027	16146	15722	15166	14742	14186	15935	14955	43	4590	500	11010	10	1	8556542	1290	7.60	1.35	12	0.24	1985.00	11176.00	15590	20230721	-3.27	10200	20221011	47.84	15590	-3.27	20230721	11250	34.04	20230103	15590	-3.27	20230721	10200	47.84	20221011	2.24	N	264660	500	42 억		108417	N	N	0	N	00	N
49	20230724	091011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	15260	-40	5	-0.26	78573030	5127	3.73	15450	15480	15150	19890	10710	15300	15325.34	1.27	0	-3301	16146	15722	15166	14742	14186	15935	14955	43	4590	500	11010	10	1	8556542	1306	7.69	1.37	12	0.06	1985.00	11176.00	15590	20230721	-2.12	10200	20221011	49.61	15590	-2.12	20230721	11250	35.64	20230103	15590	-2.12	20230721	10200	49.61	20221011	2.24	N	264660	500	42 억		108417	N	N	0	N	00	N
50	20230721	161001	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15300	670	2	4.58	2082850790	136976	525.48	14610	15590	14610	19010	10250	14630	15205.65	1.16	0	10359	14876	14752	14526	14402	14176	14815	14465	43	4380	500	10530	10	1	8556542	1309	7.71	1.37	12	1.60	1985.00	11176.00	15590	20230721	-1.86	10200	20221011	50.00	15590	-1.86	20230721	11250	36.00	20230103	15590	-1.86	20230721	10200	50.00	20221011	2.29	N	264660	500	42 억		99113	N	N	0	N	00	N
51	20230721	151002	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15110	480	2	3.28	1934647600	127231	488.09	14610	15590	14610	19010	10250	14630	15205.79	1.16	0	10419	14876	14752	14526	14402	14176	14815	14465	43	4380	500	10530	10	1	8556542	1293	7.61	1.35	12	1.49	1985.00	11176.00	15590	20230721	-3.08	10200	20221011	48.14	15590	-3.08	20230721	11250	34.31	20230103	15590	-3.08	20230721	10200	48.14	20221011	2.29	N	264660	500	42 억		99113	N	N	0	N	00	N
52	20230721	140959	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15080	450	2	3.08	1837872540	120806	463.44	14610	15590	14610	19010	10250	14630	15213.42	1.16	0	10840	14876	14752	14526	14402	14176	14815	14465	43	4380	500	10530	10	1	8556542	1290	7.60	1.35	12	1.41	1985.00	11176.00	15590	20230721	-3.27	10200	20221011	47.84	15590	-3.27	20230721	11250	34.04	20230103	15590	-3.27	20230721	10200	47.84	20221011	2.29	N	264660	500	42 억		99113	N	N	0	N	00	N
53	20230721	131002	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15150	520	2	3.55	1748884670	114929	440.90	14610	15590	14610	19010	10250	14630	15217.09	1.16	0	12681	14876	14752	14526	14402	14176	14815	14465	43	4380	500	10530	10	1	8556542	1296	7.63	1.36	12	1.34	1985.00	11176.00	15590	20230721	-2.82	10200	20221011	48.53	15590	-2.82	20230721	11250	34.67	20230103	15590	-2.82	20230721	10200	48.53	20221011	2.29	N	264660	500	42 억		99113	N	N	0	N	00	N
54	20230721	121015	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15170	540	2	3.69	1555490520	102230	392.18	14610	15590	14610	19010	10250	14630	15215.60	1.16	0	12702	14876	14752	14526	14402	14176	14815	14465	43	4380	500	10530	10	1	8556542	1298	7.64	1.36	12	1.19	1985.00	11176.00	15590	20230721	-2.69	10200	20221011	48.73	15590	-2.69	20230721	11250	34.84	20230103	15590	-2.69	20230721	10200	48.73	20221011	2.29	N	264660	500	42 억		99113	N	N	0	N	00	N
55	20230721	111011	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15290	660	2	4.51	1452431190	95432	366.10	14610	15590	14610	19010	10250	14630	15219.54	1.16	0	11781	14876	14752	14526	14402	14176	14815	14465	43	4380	500	10530	10	1	8556542	1308	7.70	1.37	12	1.12	1985.00	11176.00	15590	20230721	-1.92	10200	20221011	49.90	15590	-1.92	20230721	11250	35.91	20230103	15590	-1.92	20230721	10200	49.90	20221011	2.29	N	264660	500	42 억		99113	N	N	0	N	00	N
56	20230721	101010	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14900	270	2	1.85	434498210	29036	111.39	14610	15170	14610	19010	10250	14630	14964.12	1.16	0	2804	14876	14752	14526	14402	14176	14815	14465	43	4380	500	10530	10	1	8556542	1275	7.51	1.33	12	0.34	1985.00	11176.00	15170	20230721	-1.78	10200	20221011	46.08	15170	-1.78	20230721	11250	32.44	20230103	15170	-1.78	20230721	10200	46.08	20221011	2.29	N	264660	500	42 억		99113	N	N	0	N	00	N
57	20230721	091007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14660	30	2	0.21	31797240	2170	8.32	14610	14670	14610	19010	10250	14630	14653.11	1.16	0	-53	14876	14752	14526	14402	14176	14815	14465	43	4380	500	10530	10	1	8556542	1254	7.39	1.31	12	0.03	1985.00	11176.00	15090	20230717	-2.85	10200	20221011	43.73	15090	-2.85	20230717	11250	30.31	20230103	15090	-2.85	20230717	10200	43.73	20221011	2.29	N	264660	500	42 억		99113	N	N	0	N	00	N
58	20230720	160957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14630	130	2	0.90	378024460	26046	100.84	14360	14650	14300	18850	10150	14500	14513.72	1.09	0	5547	14720	14610	14480	14370	14240	14545	14305	43	4350	500	10440	10	1	8556542	1252	7.37	1.31	12	0.30	1985.00	11176.00	15090	20230717	-3.05	10200	20221011	43.43	15090	-3.05	20230717	11250	30.04	20230103	15090	-3.05	20230717	10200	43.43	20221011	2.35	N	264660	500	42 억		93362	N	N	0	N	00	N
59	20230720	150958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14630	130	2	0.90	361829770	24939	96.55	14360	14650	14300	18850	10150	14500	14508.59	1.09	0	5396	14720	14610	14480	14370	14240	14545	14305	43	4350	500	10440	10	1	8556542	1252	7.37	1.31	12	0.29	1985.00	11176.00	15090	20230717	-3.05	10200	20221011	43.43	15090	-3.05	20230717	11250	30.04	20230103	15090	-3.05	20230717	10200	43.43	20221011	2.35	N	264660	500	42 억		93362	N	N	0	N	00	N
60	20230720	140957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14640	140	2	0.97	305114650	21050	81.50	14360	14650	14300	18850	10150	14500	14494.76	1.09	0	4618	14720	14610	14480	14370	14240	14545	14305	43	4350	500	10440	10	1	8556542	1253	7.38	1.31	12	0.25	1985.00	11176.00	15090	20230717	-2.98	10200	20221011	43.53	15090	-2.98	20230717	11250	30.13	20230103	15090	-2.98	20230717	10200	43.53	20221011	2.35	N	264660	500	42 억		93362	N	N	0	N	00	N
61	20230720	130957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14640	140	2	0.97	254798160	17610	68.18	14360	14650	14300	18850	10150	14500	14468.95	1.09	0	3567	14720	14610	14480	14370	14240	14545	14305	43	4350	500	10440	10	1	8556542	1253	7.38	1.31	12	0.21	1985.00	11176.00	15090	20230717	-2.98	10200	20221011	43.53	15090	-2.98	20230717	11250	30.13	20230103	15090	-2.98	20230717	10200	43.53	20221011	2.35	N	264660	500	42 억		93362	N	N	0	N	00	N
62	20230720	121006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14520	20	2	0.14	208111270	14396	55.74	14360	14650	14300	18850	10150	14500	14456.19	1.09	0	2339	14720	14610	14480	14370	14240	14545	14305	43	4350	500	10440	10	1	8556542	1242	7.31	1.30	12	0.17	1985.00	11176.00	15090	20230717	-3.78	10200	20221011	42.35	15090	-3.78	20230717	11250	29.07	20230103	15090	-3.78	20230717	10200	42.35	20221011	2.35	N	264660	500	42 억		93362	N	N	0	N	00	N
63	20230720	111001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14500	0	3	0.00	162650310	11272	43.64	14360	14590	14300	18850	10150	14500	14429.59	1.09	0	380	14720	14610	14480	14370	14240	14545	14305	43	4350	500	10440	10	1	8556542	1241	7.30	1.30	12	0.13	1985.00	11176.00	15090	20230717	-3.91	10200	20221011	42.16	15090	-3.91	20230717	11250	28.89	20230103	15090	-3.91	20230717	10200	42.16	20221011	2.35	N	264660	500	42 억		93362	N	N	0	N	00	N
64	20230720	100950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14550	50	2	0.34	124982090	8677	33.59	14360	14590	14300	18850	10150	14500	14403.84	1.09	0	193	14720	14610	14480	14370	14240	14545	14305	43	4350	500	10440	10	1	8556542	1245	7.33	1.30	12	0.10	1985.00	11176.00	15090	20230717	-3.58	10200	20221011	42.65	15090	-3.58	20230717	11250	29.33	20230103	15090	-3.58	20230717	10200	42.65	20221011	2.35	N	264660	500	42 억		93362	N	N	0	N	00	N
65	20230720	090953	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14320	-180	5	-1.24	53624010	3741	14.48	14360	14370	14310	18850	10150	14500	14334.14	1.09	0	323	14720	14610	14480	14370	14240	14545	14305	43	4350	500	10440	10	1	8556542	1225	7.21	1.28	12	0.04	1985.00	11176.00	15090	20230717	-5.10	10200	20221011	40.39	15090	-5.10	20230717	11250	27.29	20230103	15090	-5.10	20230717	10200	40.39	20221011	2.35	N	264660	500	42 억		93362	N	N	0	N	00	N
66	20230719	161011	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14500	-90	5	-0.62	373019590	25829	78.95	14590	14590	14350	18960	10220	14590	14441.78	1.07	0	1633	15196	14892	14586	14282	13976	14740	14130	43	4370	500	10500	10	1	8556542	1241	7.30	1.30	12	0.30	1985.00	11176.00	15090	20230717	-3.91	10200	20221011	42.16	15090	-3.91	20230717	11250	28.89	20230103	15090	-3.91	20230717	10200	42.16	20221011	2.25	N	264660	500	42 억		91729	N	N	0	N	00	N
67	20230719	151010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14450	-140	5	-0.96	334601560	23173	70.83	14590	14590	14350	18960	10220	14590	14439.29	1.07	0	1328	15196	14892	14586	14282	13976	14740	14130	43	4370	500	10500	10	1	8556542	1236	7.28	1.29	12	0.27	1985.00	11176.00	15090	20230717	-4.24	10200	20221011	41.67	15090	-4.24	20230717	11250	28.44	20230103	15090	-4.24	20230717	10200	41.67	20221011	2.25	N	264660	500	42 억		91729	N	N	0	N	00	N
68	20230719	141014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14490	-100	5	-0.69	252355130	17472	53.41	14590	14590	14350	18960	10220	14590	14443.40	1.07	0	-718	15196	14892	14586	14282	13976	14740	14130	43	4370	500	10500	10	1	8556542	1240	7.30	1.30	12	0.20	1985.00	11176.00	15090	20230717	-3.98	10200	20221011	42.06	15090	-3.98	20230717	11250	28.80	20230103	15090	-3.98	20230717	10200	42.06	20221011	2.25	N	264660	500	42 억		91729	N	N	0	N	00	N
69	20230719	130959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14510	-80	5	-0.55	226398410	15680	47.93	14590	14590	14350	18960	10220	14590	14438.67	1.07	0	-201	15196	14892	14586	14282	13976	14740	14130	43	4370	500	10500	10	1	8556542	1242	7.31	1.30	12	0.18	1985.00	11176.00	15090	20230717	-3.84	10200	20221011	42.25	15090	-3.84	20230717	11250	28.98	20230103	15090	-3.84	20230717	10200	42.25	20221011	2.25	N	264660	500	42 억		91729	N	N	0	N	00	N
70	20230719	121016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14410	-180	5	-1.23	204902650	14195	43.39	14590	14590	14350	18960	10220	14590	14434.85	1.07	0	782	15196	14892	14586	14282	13976	14740	14130	43	4370	500	10500	10	1	8556542	1233	7.26	1.29	12	0.17	1985.00	11176.00	15090	20230717	-4.51	10200	20221011	41.27	15090	-4.51	20230717	11250	28.09	20230103	15090	-4.51	20230717	10200	41.27	20221011	2.25	N	264660	500	42 억		91729	N	N	0	N	00	N
71	20230719	111013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14450	-140	5	-0.96	151817880	10507	32.12	14590	14590	14350	18960	10220	14590	14449.21	1.07	0	-602	15196	14892	14586	14282	13976	14740	14130	43	4370	500	10500	10	1	8556542	1236	7.28	1.29	12	0.12	1985.00	11176.00	15090	20230717	-4.24	10200	20221011	41.67	15090	-4.24	20230717	11250	28.44	20230103	15090	-4.24	20230717	10200	41.67	20221011	2.25	N	264660	500	42 억		91729	N	N	0	N	00	N
72	20230719	101005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14410	-180	5	-1.23	112114120	7762	23.73	14590	14590	14350	18960	10220	14590	14443.97	1.07	0	274	15196	14892	14586	14282	13976	14740	14130	43	4370	500	10500	10	1	8556542	1233	7.26	1.29	12	0.09	1985.00	11176.00	15090	20230717	-4.51	10200	20221011	41.27	15090	-4.51	20230717	11250	28.09	20230103	15090	-4.51	20230717	10200	41.27	20221011	2.25	N	264660	500	42 억		91729	N	N	0	N	00	N
73	20230719	091005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14400	-190	5	-1.30	34054410	2358	7.21	14590	14590	14400	18960	10220	14590	14442.07	1.07	0	327	15196	14892	14586	14282	13976	14740	14130	43	4370	500	10500	10	1	8556542	1232	7.25	1.29	12	0.03	1985.00	11176.00	15090	20230717	-4.57	10200	20221011	41.18	15090	-4.57	20230717	11250	28.00	20230103	15090	-4.57	20230717	10200	41.18	20221011	2.25	N	264660	500	42 억		91729	N	N	0	N	00	N
74	20230718	161003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14590	-20	5	-0.14	475795810	32711	41.71	14890	14890	14280	18990	10230	14610	14545.44	1.07	0	1063	15370	14990	14710	14330	14050	14850	14190	43	4380	500	10510	10	1	8556542	1248	7.35	1.31	12	0.38	1985.00	11176.00	15090	20230717	-3.31	10200	20221011	43.04	15090	-3.31	20230717	11250	29.69	20230103	15090	-3.31	20230717	10200	43.04	20221011	1.95	N	264660	500	42 억		91214	N	N	0	N	00	N
75	20230718	151002	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14550	-60	5	-0.41	461356320	31720	40.45	14890	14890	14280	18990	10230	14610	14544.65	1.07	0	771	15370	14990	14710	14330	14050	14850	14190	43	4380	500	10510	10	1	8556542	1245	7.33	1.30	12	0.37	1985.00	11176.00	15090	20230717	-3.58	10200	20221011	42.65	15090	-3.58	20230717	11250	29.33	20230103	15090	-3.58	20230717	10200	42.65	20221011	1.95	N	264660	500	42 억		91214	N	N	0	N	00	N
76	20230718	140958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14540	-70	5	-0.48	420530970	28910	36.87	14890	14890	14280	18990	10230	14610	14546.21	1.07	0	1006	15370	14990	14710	14330	14050	14850	14190	43	4380	500	10510	10	1	8556542	1244	7.32	1.30	12	0.34	1985.00	11176.00	15090	20230717	-3.64	10200	20221011	42.55	15090	-3.64	20230717	11250	29.24	20230103	15090	-3.64	20230717	10200	42.55	20221011	1.95	N	264660	500	42 억		91214	N	N	0	N	00	N
77	20230718	130959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14540	-70	5	-0.48	399706960	27468	35.03	14890	14890	14280	18990	10230	14610	14551.73	1.07	0	620	15370	14990	14710	14330	14050	14850	14190	43	4380	500	10510	10	1	8556542	1244	7.32	1.30	12	0.32	1985.00	11176.00	15090	20230717	-3.64	10200	20221011	42.55	15090	-3.64	20230717	11250	29.24	20230103	15090	-3.64	20230717	10200	42.55	20221011	1.95	N	264660	500	42 억		91214	N	N	0	N	00	N
78	20230718	121009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14430	-180	5	-1.23	360143870	24732	31.54	14890	14890	14280	18990	10230	14610	14561.86	1.07	0	190	15370	14990	14710	14330	14050	14850	14190	43	4380	500	10510	10	1	8556542	1235	7.27	1.29	12	0.29	1985.00	11176.00	15090	20230717	-4.37	10200	20221011	41.47	15090	-4.37	20230717	11250	28.27	20230103	15090	-4.37	20230717	10200	41.47	20221011	1.95	N	264660	500	42 억		91214	N	N	0	N	00	N
79	20230718	111006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14550	-60	5	-0.41	226908390	15527	19.80	14890	14890	14510	18990	10230	14610	14613.79	1.07	0	491	15370	14990	14710	14330	14050	14850	14190	43	4380	500	10510	10	1	8556542	1245	7.33	1.30	12	0.18	1985.00	11176.00	15090	20230717	-3.58	10200	20221011	42.65	15090	-3.58	20230717	11250	29.33	20230103	15090	-3.58	20230717	10200	42.65	20221011	1.95	N	264660	500	42 억		91214	N	N	0	N	00	N
80	20230718	101000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14600	-10	5	-0.07	165335620	11304	14.41	14890	14890	14510	18990	10230	14610	14626.29	1.07	0	785	15370	14990	14710	14330	14050	14850	14190	43	4380	500	10510	10	1	8556542	1249	7.36	1.31	12	0.13	1985.00	11176.00	15090	20230717	-3.25	10200	20221011	43.14	15090	-3.25	20230717	11250	29.78	20230103	15090	-3.25	20230717	10200	43.14	20221011	1.95	N	264660	500	42 억		91214	N	N	0	N	00	N
81	20230718	090957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14620	10	2	0.07	16711980	1135	1.45	14890	14890	14620	18990	10230	14610	14724.21	1.07	0	-330	15370	14990	14710	14330	14050	14850	14190	43	4380	500	10510	10	1	8556542	1251	7.37	1.31	12	0.01	1985.00	11176.00	15090	20230717	-3.11	10200	20221011	43.33	15090	-3.11	20230717	11250	29.96	20230103	15090	-3.11	20230717	10200	43.33	20221011	1.95	N	264660	500	42 억		91214	N	N	0	N	00	N
82	20230717	160959	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14610	-70	5	-0.48	1142126270	77183	102.99	14680	15090	14430	19080	10280	14680	14798.34	1.01	0	4847	15120	14900	14630	14410	14140	15010	14520	43	4400	500	10560	10	1	8556542	1250	7.36	1.31	12	0.90	1985.00	11176.00	15090	20230717	-3.18	10200	20221011	43.24	15090	-3.18	20230717	11250	29.87	20230103	15090	-3.18	20230717	10200	43.24	20221011	1.65	N	264660	500	42 억		86285	N	N	0	N	00	N
83	20230717	150955	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14700	20	2	0.14	1106505990	74752	99.75	14680	15090	14430	19080	10280	14680	14802.36	1.01	0	4450	15120	14900	14630	14410	14140	15010	14520	43	4400	500	10560	10	1	8556542	1258	7.41	1.32	12	0.87	1985.00	11176.00	15090	20230717	-2.58	10200	20221011	44.12	15090	-2.58	20230717	11250	30.67	20230103	15090	-2.58	20230717	10200	44.12	20221011	1.65	N	264660	500	42 억		86285	N	N	0	N	00	N
84	20230717	140958	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14650	-30	5	-0.20	1055537430	71292	95.13	14680	15090	14430	19080	10280	14680	14805.83	1.01	0	5161	15120	14900	14630	14410	14140	15010	14520	43	4400	500	10560	10	1	8556542	1254	7.38	1.31	12	0.83	1985.00	11176.00	15090	20230717	-2.92	10200	20221011	43.63	15090	-2.92	20230717	11250	30.22	20230103	15090	-2.92	20230717	10200	43.63	20221011	1.65	N	264660	500	42 억		86285	N	N	0	N	00	N
85	20230717	130947	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14600	-80	5	-0.54	1014496430	68486	91.39	14680	15090	14430	19080	10280	14680	14813.19	1.01	0	4583	15120	14900	14630	14410	14140	15010	14520	43	4400	500	10560	10	1	8556542	1249	7.36	1.31	12	0.80	1985.00	11176.00	15090	20230717	-3.25	10200	20221011	43.14	15090	-3.25	20230717	11250	29.78	20230103	15090	-3.25	20230717	10200	43.14	20221011	1.65	N	264660	500	42 억		86285	N	N	0	N	00	N
86	20230717	120959	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	14900	220	2	1.50	870937910	58752	78.40	14680	15090	14430	19080	10280	14680	14823.97	1.01	0	4174	15120	14900	14630	14410	14140	15010	14520	43	4400	500	10560	10	1	8556542	1275	7.51	1.33	12	0.69	1985.00	11176.00	15090	20230717	-1.26	10200	20221011	46.08	15090	-1.26	20230717	11250	32.44	20230103	15090	-1.26	20230717	10200	46.08	20221011	1.65	N	264660	500	42 억		86285	N	N	0	N	00	N
87	20230717	110949	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	15000	320	2	2.18	641979250	43393	57.90	14680	15090	14430	19080	10280	14680	14794.53	1.01	0	43	15120	14900	14630	14410	14140	15010	14520	43	4400	500	10560	10	1	8556542	1283	7.56	1.34	12	0.51	1985.00	11176.00	15090	20230717	-0.60	10200	20221011	47.06	15090	-0.60	20230717	11250	33.33	20230103	15090	-0.60	20230717	10200	47.06	20221011	1.65	N	264660	500	42 억		86285	N	N	0	N	00	N
88	20230717	100950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14510	-170	5	-1.16	183892220	12540	16.73	14680	14890	14430	19080	10280	14680	14664.45	1.01	0	-6674	15120	14900	14630	14410	14140	15010	14520	43	4400	500	10560	10	1	8556542	1242	7.31	1.30	12	0.15	1985.00	11176.00	14900	20230424	-2.62	10200	20221011	42.25	14900	-2.62	20230424	11250	28.98	20230103	14900	-2.62	20230424	10200	42.25	20221011	1.65	N	264660	500	42 억		86285	N	N	0	N	00	N
89	20230717	090950	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14820	140	2	0.95	47258510	3188	4.25	14680	14890	14680	19080	10280	14680	14823.87	1.01	0	-1195	15120	14900	14630	14410	14140	15010	14520	43	4400	500	10560	10	1	8556542	1268	7.47	1.33	12	0.04	1985.00	11176.00	14900	20230424	-0.54	10200	20221011	45.29	14900	-0.54	20230424	11250	31.73	20230103	14900	-0.54	20230424	10200	45.29	20221011	1.65	N	264660	500	42 억		86285	N	N	0	N	00	N
90	20230714	160949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14680	240	2	1.66	1096655180	74605	42.65	14650	14850	14360	18770	10110	14440	14699.50	1.09	0	-6414	15153	14796	14323	13966	13493	14975	14145	43	4330	500	10390	10	1	8556542	1256	7.40	1.31	12	0.87	1985.00	11176.00	14900	20230424	-1.48	10200	20221011	43.92	14900	-1.48	20230424	11250	30.49	20230103	14900	-1.48	20230424	10200	43.92	20221011	1.60	N	264660	500	42 억		92844	N	N	0	N	00	N
91	20230714	150952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14700	260	2	1.80	1084975770	73811	42.20	14650	14850	14360	18770	10110	14440	14699.38	1.09	0	-6457	15153	14796	14323	13966	13493	14975	14145	43	4330	500	10390	10	1	8556542	1258	7.41	1.32	12	0.86	1985.00	11176.00	14900	20230424	-1.34	10200	20221011	44.12	14900	-1.34	20230424	11250	30.67	20230103	14900	-1.34	20230424	10200	44.12	20221011	1.60	N	264660	500	42 억		92844	N	N	0	N	00	N
92	20230714	140959	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14800	360	2	2.49	971792190	66112	37.80	14650	14850	14360	18770	10110	14440	14699.18	1.09	0	-6877	15153	14796	14323	13966	13493	14975	14145	43	4330	500	10390	10	1	8556542	1266	7.46	1.32	12	0.77	1985.00	11176.00	14900	20230424	-0.67	10200	20221011	45.10	14900	-0.67	20230424	11250	31.56	20230103	14900	-0.67	20230424	10200	45.10	20221011	1.60	N	264660	500	42 억		92844	N	N	0	N	00	N
93	20230714	130944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14780	340	2	2.35	925417000	62977	36.01	14650	14850	14360	18770	10110	14440	14694.52	1.09	0	-6725	15153	14796	14323	13966	13493	14975	14145	43	4330	500	10390	10	1	8556542	1265	7.45	1.32	12	0.74	1985.00	11176.00	14900	20230424	-0.81	10200	20221011	44.90	14900	-0.81	20230424	11250	31.38	20230103	14900	-0.81	20230424	10200	44.90	20221011	1.60	N	264660	500	42 억		92844	N	N	0	N	00	N
94	20230714	120944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14790	350	2	2.42	855256280	58235	33.30	14650	14850	14360	18770	10110	14440	14686.29	1.09	0	-6801	15153	14796	14323	13966	13493	14975	14145	43	4330	500	10390	10	1	8556542	1266	7.45	1.32	12	0.68	1985.00	11176.00	14900	20230424	-0.74	10200	20221011	45.00	14900	-0.74	20230424	11250	31.47	20230103	14900	-0.74	20230424	10200	45.00	20221011	1.60	N	264660	500	42 억		92844	N	N	0	N	00	N
95	20230714	110956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14630	190	2	1.32	626906600	42797	24.47	14650	14810	14360	18770	10110	14440	14648.38	1.09	0	-6099	15153	14796	14323	13966	13493	14975	14145	43	4330	500	10390	10	1	8556542	1252	7.37	1.31	12	0.50	1985.00	11176.00	14900	20230424	-1.81	10200	20221011	43.43	14900	-1.81	20230424	11250	30.04	20230103	14900	-1.81	20230424	10200	43.43	20221011	1.60	N	264660	500	42 억		92844	N	N	0	N	00	N
96	20230714	100957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14790	350	2	2.42	493783130	33767	19.31	14650	14790	14360	18770	10110	14440	14623.25	1.09	0	-5179	15153	14796	14323	13966	13493	14975	14145	43	4330	500	10390	10	1	8556542	1266	7.45	1.32	12	0.39	1985.00	11176.00	14900	20230424	-0.74	10200	20221011	45.00	14900	-0.74	20230424	11250	31.47	20230103	14900	-0.74	20230424	10200	45.00	20221011	1.60	N	264660	500	42 억		92844	N	N	0	N	00	N
97	20230714	090951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14710	270	2	1.87	139726100	9547	5.46	14650	14740	14500	18770	10110	14440	14635.60	1.09	0	-2887	15153	14796	14323	13966	13493	14975	14145	43	4330	500	10390	10	1	8556542	1259	7.41	1.32	12	0.11	1985.00	11176.00	14900	20230424	-1.28	10200	20221011	44.22	14900	-1.28	20230424	11250	30.76	20230103	14900	-1.28	20230424	10200	44.22	20221011	1.60	N	264660	500	42 억		92844	N	N	0	N	00	N
98	20230713	160947	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14440	460	2	3.29	2499987700	174429	158.67	13850	14680	13850	18170	9790	13980	14332.40	1.01	0	6374	14326	14152	13826	13652	13326	14240	13740	43	4190	500	10060	10	1	8556542	1236	7.27	1.29	12	2.04	1985.00	11176.00	14900	20230424	-3.09	10200	20221011	41.57	14900	-3.09	20230424	11250	28.36	20230103	14900	-3.09	20230424	10200	41.57	20221011	1.55	N	264660	500	42 억		86374	N	N	0	N	00	N
99	20230713	150942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14510	530	2	3.79	2468429380	172238	156.68	13850	14680	13850	18170	9790	13980	14331.50	1.01	0	6363	14326	14152	13826	13652	13326	14240	13740	43	4190	500	10060	10	1	8556542	1242	7.31	1.30	12	2.01	1985.00	11176.00	14900	20230424	-2.62	10200	20221011	42.25	14900	-2.62	20230424	11250	28.98	20230103	14900	-2.62	20230424	10200	42.25	20221011	1.55	N	264660	500	42 억		86374	N	N	0	N	00	N
100	20230713	140941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14610	630	2	4.51	2298488600	160498	146.00	13850	14680	13850	18170	9790	13980	14320.98	1.01	0	11145	14326	14152	13826	13652	13326	14240	13740	43	4190	500	10060	10	1	8556542	1250	7.36	1.31	12	1.88	1985.00	11176.00	14900	20230424	-1.95	10200	20221011	43.24	14900	-1.95	20230424	11250	29.87	20230103	14900	-1.95	20230424	10200	43.24	20221011	1.55	N	264660	500	42 억		86374	N	N	0	N	00	N
101	20230713	130945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14280	300	2	2.15	2034971420	142307	129.45	13850	14680	13850	18170	9790	13980	14299.87	1.01	0	14299	14326	14152	13826	13652	13326	14240	13740	43	4190	500	10060	10	1	8556542	1222	7.19	1.28	12	1.66	1985.00	11176.00	14900	20230424	-4.16	10200	20221011	40.00	14900	-4.16	20230424	11250	26.93	20230103	14900	-4.16	20230424	10200	40.00	20221011	1.55	N	264660	500	42 억		86374	N	N	0	N	00	N
102	20230713	120941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14580	600	2	4.29	1354520930	94267	85.75	13850	14680	13850	18170	9790	13980	14368.98	1.01	0	7072	14326	14152	13826	13652	13326	14240	13740	43	4190	500	10060	10	1	8556542	1248	7.35	1.30	12	1.10	1985.00	11176.00	14900	20230424	-2.15	10200	20221011	42.94	14900	-2.15	20230424	11250	29.60	20230103	14900	-2.15	20230424	10200	42.94	20221011	1.55	N	264660	500	42 억		86374	N	N	0	N	00	N
103	20230713	110945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14560	580	2	4.15	1102251190	76976	70.02	13850	14570	13850	18170	9790	13980	14319.41	1.01	0	6268	14326	14152	13826	13652	13326	14240	13740	43	4190	500	10060	10	1	8556542	1246	7.34	1.30	12	0.90	1985.00	11176.00	14900	20230424	-2.28	10200	20221011	42.75	14900	-2.28	20230424	11250	29.42	20230103	14900	-2.28	20230424	10200	42.75	20221011	1.55	N	264660	500	42 억		86374	N	N	0	N	00	N
104	20230713	100938	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14350	370	2	2.65	470864120	33163	30.17	13850	14360	13850	18170	9790	13980	14198.48	1.01	0	-2628	14326	14152	13826	13652	13326	14240	13740	43	4190	500	10060	10	1	8556542	1228	7.23	1.28	12	0.39	1985.00	11176.00	14900	20230424	-3.69	10200	20221011	40.69	14900	-3.69	20230424	11250	27.56	20230103	14900	-3.69	20230424	10200	40.69	20221011	1.55	N	264660	500	42 억		86374	N	N	0	N	00	N
105	20230713	090941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	14090	110	2	0.79	108021560	7733	7.03	13850	14300	13850	18170	9790	13980	13968.91	1.01	0	1676	14326	14152	13826	13652	13326	14240	13740	43	4190	500	10060	10	1	8556542	1206	7.10	1.26	12	0.09	1985.00	11176.00	14900	20230424	-5.44	10200	20221011	38.14	14900	-5.44	20230424	11250	25.24	20230103	14900	-5.44	20230424	10200	38.14	20221011	1.55	N	264660	500	42 억		86374	N	N	0	N	00	N
106	20230712	160937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13980	490	2	3.63	1516822620	109760	99.84	13500	14000	13500	17530	9450	13490	13819.10	0.85	0	13864	14043	13766	13263	12986	12483	13905	13125	43	4040	500	9710	10	1	8556542	1196	7.04	1.25	12	1.28	1985.00	11176.00	14900	20230424	-6.17	10200	20221011	37.06	14900	-6.17	20230424	11250	24.27	20230103	14900	-6.17	20230424	10200	37.06	20221011	1.51	N	264660	500	42 억		72509	N	N	0	N	00	N
107	20230712	150930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13950	460	2	3.41	1467607720	106236	96.63	13500	14000	13500	17530	9450	13490	13814.60	0.85	0	13503	14043	13766	13263	12986	12483	13905	13125	43	4040	500	9710	10	1	8556542	1194	7.03	1.25	12	1.24	1985.00	11176.00	14900	20230424	-6.38	10200	20221011	36.76	14900	-6.38	20230424	11250	24.00	20230103	14900	-6.38	20230424	10200	36.76	20221011	1.51	N	264660	500	42 억		72509	N	N	0	N	00	N
108	20230712	140927	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13940	450	2	3.34	1393838280	100940	91.81	13500	14000	13500	17530	9450	13490	13808.58	0.85	0	12839	14043	13766	13263	12986	12483	13905	13125	43	4040	500	9710	10	1	8556542	1193	7.02	1.25	12	1.18	1985.00	11176.00	14900	20230424	-6.44	10200	20221011	36.67	14900	-6.44	20230424	11250	23.91	20230103	14900	-6.44	20230424	10200	36.67	20221011	1.51	N	264660	500	42 억		72509	N	N	0	N	00	N
109	20230712	130929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13830	340	2	2.52	1006837300	73192	66.57	13500	13920	13500	17530	9450	13490	13756.11	0.85	0	5605	14043	13766	13263	12986	12483	13905	13125	43	4040	500	9710	10	1	8556542	1183	6.97	1.24	12	0.86	1985.00	11176.00	14900	20230424	-7.18	10200	20221011	35.59	14900	-7.18	20230424	11250	22.93	20230103	14900	-7.18	20230424	10200	35.59	20221011	1.51	N	264660	500	42 억		72509	N	N	0	N	00	N
110	20230712	120934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13790	300	2	2.22	924213800	67205	61.13	13500	13920	13500	17530	9450	13490	13752.16	0.85	0	4113	14043	13766	13263	12986	12483	13905	13125	43	4040	500	9710	10	1	8556542	1180	6.95	1.23	12	0.79	1985.00	11176.00	14900	20230424	-7.45	10200	20221011	35.20	14900	-7.45	20230424	11250	22.58	20230103	14900	-7.45	20230424	10200	35.20	20221011	1.51	N	264660	500	42 억		72509	N	N	0	N	00	N
111	20230712	110934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13740	250	2	1.85	895753830	65138	59.25	13500	13920	13500	17530	9450	13490	13751.63	0.85	0	3605	14043	13766	13263	12986	12483	13905	13125	43	4040	500	9710	10	1	8556542	1176	6.92	1.23	12	0.76	1985.00	11176.00	14900	20230424	-7.79	10200	20221011	34.71	14900	-7.79	20230424	11250	22.13	20230103	14900	-7.79	20230424	10200	34.71	20221011	1.51	N	264660	500	42 억		72509	N	N	0	N	00	N
112	20230712	100934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13790	300	2	2.22	760247230	55309	50.31	13500	13920	13500	17530	9450	13490	13745.45	0.85	0	928	14043	13766	13263	12986	12483	13905	13125	43	4040	500	9710	10	1	8556542	1180	6.95	1.23	12	0.65	1985.00	11176.00	14900	20230424	-7.45	10200	20221011	35.20	14900	-7.45	20230424	11250	22.58	20230103	14900	-7.45	20230424	10200	35.20	20221011	1.51	N	264660	500	42 억		72509	N	N	0	N	00	N
113	20230712	090935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13860	370	2	2.74	315209000	22858	20.79	13500	13920	13500	17530	9450	13490	13789.88	0.85	0	3536	14043	13766	13263	12986	12483	13905	13125	43	4040	500	9710	10	1	8556542	1186	6.98	1.24	12	0.27	1985.00	11176.00	14900	20230424	-6.98	10200	20221011	35.88	14900	-6.98	20230424	11250	23.20	20230103	14900	-6.98	20230424	10200	35.88	20221011	1.51	N	264660	500	42 억		72509	N	N	0	N	00	N
114	20230711	160921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13490	710	2	5.56	1437938460	108560	807.86	12780	13540	12760	16610	8950	12780	13242.19	0.58	0	23056	13066	12922	12796	12652	12526	12860	12590	43	3830	500	9200	10	1	8556542	1154	6.80	1.21	12	1.27	1985.00	11176.00	14900	20230424	-9.46	10200	20221011	32.25	14900	-9.46	20230424	11250	19.91	20230103	14900	-9.46	20230424	10200	32.25	20221011	1.47	N	264660	500	42 억		49481	N	N	0	N	00	N
115	20230711	150918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13450	670	2	5.24	1327182570	100346	746.73	12780	13540	12760	16610	8950	12780	13226.06	0.58	0	22245	13066	12922	12796	12652	12526	12860	12590	43	3830	500	9200	10	1	8556542	1151	6.78	1.20	12	1.17	1985.00	11176.00	14900	20230424	-9.73	10200	20221011	31.86	14900	-9.73	20230424	11250	19.56	20230103	14900	-9.73	20230424	10200	31.86	20221011	1.47	N	264660	500	42 억		49481	N	N	0	N	00	N
116	20230711	140912	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13490	710	2	5.56	1228565800	93021	692.22	12780	13540	12760	16610	8950	12780	13207.40	0.58	0	21369	13066	12922	12796	12652	12526	12860	12590	43	3830	500	9200	10	1	8556542	1154	6.80	1.21	12	1.09	1985.00	11176.00	14900	20230424	-9.46	10200	20221011	32.25	14900	-9.46	20230424	11250	19.91	20230103	14900	-9.46	20230424	10200	32.25	20221011	1.47	N	264660	500	42 억		49481	N	N	0	N	00	N
117	20230711	130903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13290	510	2	3.99	873950860	66502	494.88	12780	13380	12760	16610	8950	12780	13141.72	0.58	0	12169	13066	12922	12796	12652	12526	12860	12590	43	3830	500	9200	10	1	8556542	1137	6.70	1.19	12	0.78	1985.00	11176.00	14900	20230424	-10.81	10200	20221011	30.29	14900	-10.81	20230424	11250	18.13	20230103	14900	-10.81	20230424	10200	30.29	20221011	1.47	N	264660	500	42 억		49481	N	N	0	N	00	N
118	20230711	120924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13210	430	2	3.36	811966990	61825	460.08	12780	13380	12760	16610	8950	12780	13133.31	0.58	0	11205	13066	12922	12796	12652	12526	12860	12590	43	3830	500	9200	10	1	8556542	1130	6.65	1.18	12	0.72	1985.00	11176.00	14900	20230424	-11.34	10200	20221011	29.51	14900	-11.34	20230424	11250	17.42	20230103	14900	-11.34	20230424	10200	29.51	20221011	1.47	N	264660	500	42 억		49481	N	N	0	N	00	N
119	20230711	110928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13350	570	2	4.46	714464420	54490	405.49	12780	13350	12760	16610	8950	12780	13111.84	0.58	0	10681	13066	12922	12796	12652	12526	12860	12590	43	3830	500	9200	10	1	8556542	1142	6.73	1.19	12	0.64	1985.00	11176.00	14900	20230424	-10.40	10200	20221011	30.88	14900	-10.40	20230424	11250	18.67	20230103	14900	-10.40	20230424	10200	30.88	20221011	1.47	N	264660	500	42 억		49481	N	N	0	N	00	N
120	20230711	100926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	13100	320	2	2.50	250614650	19362	144.08	12780	13100	12760	16610	8950	12780	12943.63	0.58	0	-2488	13066	12922	12796	12652	12526	12860	12590	43	3830	500	9200	10	1	8556542	1121	6.60	1.17	12	0.23	1985.00	11176.00	14900	20230424	-12.08	10200	20221011	28.43	14900	-12.08	20230424	11250	16.44	20230103	14900	-12.08	20230424	10200	28.43	20221011	1.47	N	264660	500	42 억		49481	N	N	0	N	00	N
121	20230711	090922	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12840	60	2	0.47	4024750	312	2.32	12780	12980	12780	16610	8950	12780	12899.84	0.58	0	-258	13066	12922	12796	12652	12526	12860	12590	43	3830	500	9200	10	1	8556542	1099	6.47	1.15	12	0.00	1985.00	11176.00	14900	20230424	-13.83	10200	20221011	25.88	14900	-13.83	20230424	11250	14.13	20230103	14900	-13.83	20230424	10200	25.88	20221011	1.47	N	264660	500	42 억		49481	N	N	0	N	00	N
122	20230710	160915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12780	-160	5	-1.24	171386160	13438	124.96	12880	12940	12670	16820	9060	12940	12753.84	0.59	0	-1198	13193	13066	12873	12746	12553	12970	12650	43	3880	500	9310	10	1	8556542	1094	6.44	1.14	12	0.16	1985.00	11176.00	14900	20230424	-14.23	10200	20221011	25.29	14900	-14.23	20230424	11250	13.60	20230103	14900	-14.23	20230424	10200	25.29	20221011	1.47	N	264660	500	42 억		50679	N	N	0	N	00	N
123	20230710	150918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12720	-220	5	-1.70	158407030	12422	115.51	12880	12940	12670	16820	9060	12940	12752.14	0.59	0	-926	13193	13066	12873	12746	12553	12970	12650	43	3880	500	9310	10	1	8556542	1088	6.41	1.14	12	0.15	1985.00	11176.00	14900	20230424	-14.63	10200	20221011	24.71	14900	-14.63	20230424	11250	13.07	20230103	14900	-14.63	20230424	10200	24.71	20221011	1.47	N	264660	500	42 억		50679	N	N	0	N	00	N
124	20230710	140908	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12750	-190	5	-1.47	135857670	10654	99.07	12880	12940	12670	16820	9060	12940	12751.80	0.59	0	-536	13193	13066	12873	12746	12553	12970	12650	43	3880	500	9310	10	1	8556542	1091	6.42	1.14	12	0.12	1985.00	11176.00	14900	20230424	-14.43	10200	20221011	25.00	14900	-14.43	20230424	11250	13.33	20230103	14900	-14.43	20230424	10200	25.00	20221011	1.47	N	264660	500	42 억		50679	N	N	0	N	00	N
125	20230710	130857	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12740	-200	5	-1.55	126957390	9958	92.60	12880	12940	12670	16820	9060	12940	12749.29	0.59	0	-240	13193	13066	12873	12746	12553	12970	12650	43	3880	500	9310	10	1	8556542	1090	6.42	1.14	12	0.12	1985.00	11176.00	14900	20230424	-14.50	10200	20221011	24.90	14900	-14.50	20230424	11250	13.24	20230103	14900	-14.50	20230424	10200	24.90	20221011	1.47	N	264660	500	42 억		50679	N	N	0	N	00	N
126	20230710	120921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12750	-190	5	-1.47	122023890	9571	89.00	12880	12940	12670	16820	9060	12940	12749.34	0.59	0	-192	13193	13066	12873	12746	12553	12970	12650	43	3880	500	9310	10	1	8556542	1091	6.42	1.14	12	0.11	1985.00	11176.00	14900	20230424	-14.43	10200	20221011	25.00	14900	-14.43	20230424	11250	13.33	20230103	14900	-14.43	20230424	10200	25.00	20221011	1.47	N	264660	500	42 억		50679	N	N	0	N	00	N
127	20230710	110918	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12850	-90	5	-0.70	113679140	8916	82.91	12880	12940	12670	16820	9060	12940	12750.02	0.59	0	-63	13193	13066	12873	12746	12553	12970	12650	43	3880	500	9310	10	1	8556542	1100	6.47	1.15	12	0.10	1985.00	11176.00	14900	20230424	-13.76	10200	20221011	25.98	14900	-13.76	20230424	11250	14.22	20230103	14900	-13.76	20230424	10200	25.98	20221011	1.47	N	264660	500	42 억		50679	N	N	0	N	00	N
128	20230710	100920	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12790	-150	5	-1.16	90175920	7078	65.82	12880	12940	12670	16820	9060	12940	12740.31	0.59	0	419	13193	13066	12873	12746	12553	12970	12650	43	3880	500	9310	10	1	8556542	1094	6.44	1.14	12	0.08	1985.00	11176.00	14900	20230424	-14.16	10200	20221011	25.39	14900	-14.16	20230424	11250	13.69	20230103	14900	-14.16	20230424	10200	25.39	20221011	1.47	N	264660	500	42 억		50679	N	N	0	N	00	N
129	20230710	090911	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	12820	-120	5	-0.93	2119230	165	1.53	12880	12940	12800	16820	9060	12940	12843.82	0.59	0	-4	13193	13066	12873	12746	12553	12970	12650	43	3880	500	9310	10	1	8556542	1097	6.46	1.15	12	0.00	1985.00	11176.00	14900	20230424	-13.96	10200	20221011	25.69	14900	-13.96	20230424	11250	13.96	20230103	14900	-13.96	20230424	10200	25.69	20221011	1.47	N	264660	500	42 억		50679	N	N	0	N	00	N
130	20230707	160909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-60	5	-0.46	138073730	10751	158.64	12970	13000	12680	16900	9100	13000	12842.87	0.62	0	-1995	13293	13146	13003	12856	12713	13075	12785	43	3900	500	9360	10	1	8556542	1107	6.52	1.16	12	0.13	1985.00	11176.00	14900	20230424	-13.15	10200	20221011	26.86	14900	-13.15	20230424	11250	15.02	20230103	14900	-13.15	20230424	10200	26.86	20221011	1.46	N	264660	500	42 억		52673	N	N	0	N	00	N
131	20230707	150908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-100	5	-0.77	123571060	9627	142.05	12970	13000	12680	16900	9100	13000	12835.88	0.62	0	-2088	13293	13146	13003	12856	12713	13075	12785	43	3900	500	9360	10	1	8556542	1104	6.50	1.15	12	0.11	1985.00	11176.00	14900	20230424	-13.42	10200	20221011	26.47	14900	-13.42	20230424	11250	14.67	20230103	14900	-13.42	20230424	10200	26.47	20221011	1.46	N	264660	500	42 억		52673	N	N	0	N	00	N
132	20230707	140924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-100	5	-0.77	122049420	9509	140.31	12970	13000	12680	16900	9100	13000	12835.15	0.62	0	-2081	13293	13146	13003	12856	12713	13075	12785	43	3900	500	9360	10	1	8556542	1104	6.50	1.15	12	0.11	1985.00	11176.00	14900	20230424	-13.42	10200	20221011	26.47	14900	-13.42	20230424	11250	14.67	20230103	14900	-13.42	20230424	10200	26.47	20221011	1.46	N	264660	500	42 억		52673	N	N	0	N	00	N
133	20230707	130912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-130	5	-1.00	121097050	9435	139.22	12970	13000	12680	16900	9100	13000	12834.88	0.62	0	-2098	13293	13146	13003	12856	12713	13075	12785	43	3900	500	9360	10	1	8556542	1101	6.48	1.15	12	0.11	1985.00	11176.00	14900	20230424	-13.62	10200	20221011	26.18	14900	-13.62	20230424	11250	14.40	20230103	14900	-13.62	20230424	10200	26.18	20221011	1.46	N	264660	500	42 억		52673	N	N	0	N	00	N
134	20230707	120917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12810	-190	5	-1.46	114899360	8953	132.11	12970	13000	12680	16900	9100	13000	12833.62	0.62	0	-1866	13293	13146	13003	12856	12713	13075	12785	43	3900	500	9360	10	1	8556542	1096	6.45	1.15	12	0.10	1985.00	11176.00	14900	20230424	-14.03	10200	20221011	25.59	14900	-14.03	20230424	11250	13.87	20230103	14900	-14.03	20230424	10200	25.59	20221011	1.46	N	264660	500	42 억		52673	N	N	0	N	00	N
135	20230707	110922	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12850	-150	5	-1.15	39261110	3038	44.83	12970	13000	12850	16900	9100	13000	12923.34	0.62	0	-1578	13293	13146	13003	12856	12713	13075	12785	43	3900	500	9360	10	1	8556542	1100	6.47	1.15	12	0.04	1985.00	11176.00	14900	20230424	-13.76	10200	20221011	25.98	14900	-13.76	20230424	11250	14.22	20230103	14900	-13.76	20230424	10200	25.98	20221011	1.46	N	264660	500	42 억		52673	N	N	0	N	00	N
136	20230707	100908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-130	5	-1.00	33182840	2566	37.86	12970	13000	12850	16900	9100	13000	12931.74	0.62	0	-1474	13293	13146	13003	12856	12713	13075	12785	43	3900	500	9360	10	1	8556542	1101	6.48	1.15	12	0.03	1985.00	11176.00	14900	20230424	-13.62	10200	20221011	26.18	14900	-13.62	20230424	11250	14.40	20230103	14900	-13.62	20230424	10200	26.18	20221011	1.46	N	264660	500	42 억		52673	N	N	0	N	00	N
137	20230707	090910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	0	3	0.00	3644290	282	4.16	12970	13000	12870	16900	9100	13000	12923.01	0.62	0	-168	13293	13146	13003	12856	12713	13075	12785	43	3900	500	9360	10	1	8556542	1112	6.55	1.16	12	0.00	1985.00	11176.00	14900	20230424	-12.75	10200	20221011	27.45	14900	-12.75	20230424	11250	15.56	20230103	14900	-12.75	20230424	10200	27.45	20221011	1.46	N	264660	500	42 억		52673	N	N	0	N	00	N
138	20230706	160909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-70	5	-0.54	88097510	6777	67.27	13150	13150	12860	16990	9150	13070	12999.49	0.64	0	-1946	13230	13150	13000	12920	12770	13190	12960	43	3920	500	9410	10	1	8556542	1112	6.55	1.16	12	0.08	1985.00	11176.00	14900	20230424	-12.75	10200	20221011	27.45	14900	-12.75	20230424	11250	15.56	20230103	14900	-12.75	20230424	10200	27.45	20221011	1.43	N	264660	500	42 억		54589	N	N	0	N	00	N
139	20230706	150909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12860	-210	5	-1.61	81228080	6248	62.01	13150	13150	12860	16990	9150	13070	13000.65	0.64	0	-1785	13230	13150	13000	12920	12770	13190	12960	43	3920	500	9410	10	1	8556542	1100	6.48	1.15	12	0.07	1985.00	11176.00	14900	20230424	-13.69	10200	20221011	26.08	14900	-13.69	20230424	11250	14.31	20230103	14900	-13.69	20230424	10200	26.08	20221011	1.43	N	264660	500	42 억		54589	N	N	0	N	00	N
140	20230706	140910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-130	5	-0.99	58969070	4525	44.91	13150	13150	12940	16990	9150	13070	13031.84	0.64	0	-1507	13230	13150	13000	12920	12770	13190	12960	43	3920	500	9410	10	1	8556542	1107	6.52	1.16	12	0.05	1985.00	11176.00	14900	20230424	-13.15	10200	20221011	26.86	14900	-13.15	20230424	11250	15.02	20230103	14900	-13.15	20230424	10200	26.86	20221011	1.43	N	264660	500	42 억		54589	N	N	0	N	00	N
141	20230706	130907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-70	5	-0.54	51706700	3964	39.34	13150	13150	13000	16990	9150	13070	13044.07	0.64	0	-1390	13230	13150	13000	12920	12770	13190	12960	43	3920	500	9410	10	1	8556542	1112	6.55	1.16	12	0.05	1985.00	11176.00	14900	20230424	-12.75	10200	20221011	27.45	14900	-12.75	20230424	11250	15.56	20230103	14900	-12.75	20230424	10200	27.45	20221011	1.43	N	264660	500	42 억		54589	N	N	0	N	00	N
142	20230706	120849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13120	50	2	0.38	34598870	2651	26.31	13150	13150	13000	16990	9150	13070	13051.25	0.64	0	-953	13230	13150	13000	12920	12770	13190	12960	43	3920	500	9410	10	1	8556542	1123	6.61	1.17	12	0.03	1985.00	11176.00	14900	20230424	-11.95	10200	20221011	28.63	14900	-11.95	20230424	11250	16.62	20230103	14900	-11.95	20230424	10200	28.63	20221011	1.43	N	264660	500	42 억		54589	N	N	0	N	00	N
143	20230706	110915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	-10	5	-0.08	21282590	1632	16.20	13150	13150	13010	16990	9150	13070	13040.80	0.64	0	-572	13230	13150	13000	12920	12770	13190	12960	43	3920	500	9410	10	1	8556542	1117	6.58	1.17	12	0.02	1985.00	11176.00	14900	20230424	-12.35	10200	20221011	28.04	14900	-12.35	20230424	11250	16.09	20230103	14900	-12.35	20230424	10200	28.04	20221011	1.43	N	264660	500	42 억		54589	N	N	0	N	00	N
144	20230706	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-40	5	-0.31	18624860	1428	14.17	13150	13150	13010	16990	9150	13070	13042.62	0.64	0	-433	13230	13150	13000	12920	12770	13190	12960	43	3920	500	9410	10	1	8556542	1115	6.56	1.17	12	0.02	1985.00	11176.00	14900	20230424	-12.55	10200	20221011	27.75	14900	-12.55	20230424	11250	15.82	20230103	14900	-12.55	20230424	10200	27.75	20221011	1.43	N	264660	500	42 억		54589	N	N	0	N	00	N
145	20230706	090907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-20	5	-0.15	5149670	394	3.91	13150	13150	13010	16990	9150	13070	13070.23	0.64	0	-100	13230	13150	13000	12920	12770	13190	12960	43	3920	500	9410	10	1	8556542	1117	6.57	1.17	12	0.00	1985.00	11176.00	14900	20230424	-12.42	10200	20221011	27.94	14900	-12.42	20230424	11250	16.00	20230103	14900	-12.42	20230424	10200	27.94	20221011	1.43	N	264660	500	42 억		54589	N	N	0	N	00	N
146	20230705	160905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	80	2	0.62	131101840	10071	142.35	12990	13080	12850	16880	9100	12990	13016.95	0.64	0	-383	13183	13086	12983	12886	12783	13135	12935	43	3890	500	9350	10	1	8556542	1118	6.58	1.17	12	0.12	1985.00	11176.00	14900	20230424	-12.28	10200	20221011	28.14	14900	-12.28	20230424	11250	16.18	20230103	14900	-12.28	20230424	10200	28.14	20221011	1.39	N	264660	500	42 억		55001	N	N	0	N	00	N
147	20230705	150900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	80	2	0.62	116610520	8962	126.67	12990	13080	12850	16880	9100	12990	13011.66	0.64	0	-509	13183	13086	12983	12886	12783	13135	12935	43	3890	500	9350	10	1	8556542	1118	6.58	1.17	12	0.10	1985.00	11176.00	14900	20230424	-12.28	10200	20221011	28.14	14900	-12.28	20230424	11250	16.18	20230103	14900	-12.28	20230424	10200	28.14	20221011	1.39	N	264660	500	42 억		55001	N	N	0	N	00	N
148	20230705	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13060	70	2	0.54	95803640	7368	104.14	12990	13080	12850	16880	9100	12990	13002.67	0.64	0	-385	13183	13086	12983	12886	12783	13135	12935	43	3890	500	9350	10	1	8556542	1117	6.58	1.17	12	0.09	1985.00	11176.00	14900	20230424	-12.35	10200	20221011	28.04	14900	-12.35	20230424	11250	16.09	20230103	14900	-12.35	20230424	10200	28.04	20221011	1.39	N	264660	500	42 억		55001	N	N	0	N	00	N
149	20230705	130854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	40	2	0.31	81761010	6292	88.93	12990	13080	12850	16880	9100	12990	12994.44	0.64	0	-476	13183	13086	12983	12886	12783	13135	12935	43	3890	500	9350	10	1	8556542	1115	6.56	1.17	12	0.07	1985.00	11176.00	14900	20230424	-12.55	10200	20221011	27.75	14900	-12.55	20230424	11250	15.82	20230103	14900	-12.55	20230424	10200	27.75	20221011	1.39	N	264660	500	42 억		55001	N	N	0	N	00	N
150	20230705	120853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	10	2	0.08	66164410	5096	72.03	12990	13080	12850	16880	9100	12990	12983.60	0.64	0	-507	13183	13086	12983	12886	12783	13135	12935	43	3890	500	9350	10	1	8556542	1112	6.55	1.16	12	0.06	1985.00	11176.00	14900	20230424	-12.75	10200	20221011	27.45	14900	-12.75	20230424	11250	15.56	20230103	14900	-12.75	20230424	10200	27.45	20221011	1.39	N	264660	500	42 억		55001	N	N	0	N	00	N
151	20230705	110902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	80	2	0.62	38538100	2979	42.11	12990	13080	12850	16880	9100	12990	12936.59	0.64	0	-146	13183	13086	12983	12886	12783	13135	12935	43	3890	500	9350	10	1	8556542	1118	6.58	1.17	12	0.03	1985.00	11176.00	14900	20230424	-12.28	10200	20221011	28.14	14900	-12.28	20230424	11250	16.18	20230103	14900	-12.28	20230424	10200	28.14	20221011	1.39	N	264660	500	42 억		55001	N	N	0	N	00	N
152	20230705	100854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12980	-10	5	-0.08	26250570	2034	28.75	12990	13010	12850	16880	9100	12990	12905.88	0.64	0	-227	13183	13086	12983	12886	12783	13135	12935	43	3890	500	9350	10	1	8556542	1111	6.54	1.16	12	0.02	1985.00	11176.00	14900	20230424	-12.89	10200	20221011	27.25	14900	-12.89	20230424	11250	15.38	20230103	14900	-12.89	20230424	10200	27.25	20221011	1.39	N	264660	500	42 억		55001	N	N	0	N	00	N
153	20230705	090854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13010	20	2	0.15	324950	25	0.35	12990	13010	12990	16880	9100	12990	12998.00	0.64	0	10	13183	13086	12983	12886	12783	13135	12935	43	3890	500	9350	10	1	8556542	1113	6.55	1.16	12	0.00	1985.00	11176.00	14900	20230424	-12.68	10200	20221011	27.55	14900	-12.68	20230424	11250	15.64	20230103	14900	-12.68	20230424	10200	27.55	20221011	1.39	N	264660	500	42 억		55001	N	N	0	N	00	N
154	20230704	160850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	10	2	0.08	91741490	7075	44.95	12980	13080	12880	16870	9090	12980	12967.00	0.65	0	-533	13186	13082	13006	12902	12826	13045	12865	43	3890	500	9340	10	1	8556542	1111	6.54	1.16	12	0.08	1985.00	11176.00	14900	20230424	-12.82	10200	20221011	27.35	14900	-12.82	20230424	11250	15.47	20230103	14900	-12.82	20230424	10200	27.35	20221011	1.39	N	264660	500	42 억		55533	N	N	0	N	00	N
155	20230704	150840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12990	10	2	0.08	79128200	6104	38.79	12980	13080	12880	16870	9090	12980	12963.34	0.65	0	-495	13186	13082	13006	12902	12826	13045	12865	43	3890	500	9340	10	1	8556542	1111	6.54	1.16	12	0.07	1985.00	11176.00	14900	20230424	-12.82	10200	20221011	27.35	14900	-12.82	20230424	11250	15.47	20230103	14900	-12.82	20230424	10200	27.35	20221011	1.39	N	264660	500	42 억		55533	N	N	0	N	00	N
156	20230704	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12940	-40	5	-0.31	65583980	5060	32.15	12980	13080	12880	16870	9090	12980	12961.26	0.65	0	83	13186	13082	13006	12902	12826	13045	12865	43	3890	500	9340	10	1	8556542	1107	6.52	1.16	12	0.06	1985.00	11176.00	14900	20230424	-13.15	10200	20221011	26.86	14900	-13.15	20230424	11250	15.02	20230103	14900	-13.15	20230424	10200	26.86	20221011	1.39	N	264660	500	42 억		55533	N	N	0	N	00	N
157	20230704	130834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-60	5	-0.46	52685600	4065	25.83	12980	13080	12880	16870	9090	12980	12960.79	0.65	0	344	13186	13082	13006	12902	12826	13045	12865	43	3890	500	9340	10	1	8556542	1106	6.51	1.16	12	0.05	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.39	N	264660	500	42 억		55533	N	N	0	N	00	N
158	20230704	120844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-60	5	-0.46	50433480	3891	24.72	12980	13080	12880	16870	9090	12980	12961.57	0.65	0	397	13186	13082	13006	12902	12826	13045	12865	43	3890	500	9340	10	1	8556542	1106	6.51	1.16	12	0.05	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.39	N	264660	500	42 억		55533	N	N	0	N	00	N
159	20230704	110837	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	50	2	0.39	37161650	2868	18.22	12980	13080	12880	16870	9090	12980	12957.34	0.65	0	312	13186	13082	13006	12902	12826	13045	12865	43	3890	500	9340	10	1	8556542	1115	6.56	1.17	12	0.03	1985.00	11176.00	14900	20230424	-12.55	10200	20221011	27.75	14900	-12.55	20230424	11250	15.82	20230103	14900	-12.55	20230424	10200	27.75	20221011	1.39	N	264660	500	42 억		55533	N	N	0	N	00	N
160	20230704	100834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12920	-60	5	-0.46	30412850	2348	14.92	12980	13080	12880	16870	9090	12980	12952.66	0.65	0	475	13186	13082	13006	12902	12826	13045	12865	43	3890	500	9340	10	1	8556542	1106	6.51	1.16	12	0.03	1985.00	11176.00	14900	20230424	-13.29	10200	20221011	26.67	14900	-13.29	20230424	11250	14.84	20230103	14900	-13.29	20230424	10200	26.67	20221011	1.39	N	264660	500	42 억		55533	N	N	0	N	00	N
161	20230704	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	70	2	0.54	12965980	1003	6.37	12980	13080	12880	16870	9090	12980	12927.20	0.65	0	429	13186	13082	13006	12902	12826	13045	12865	43	3890	500	9340	10	1	8556542	1117	6.57	1.17	12	0.01	1985.00	11176.00	14900	20230424	-12.42	10200	20221011	27.94	14900	-12.42	20230424	11250	16.00	20230103	14900	-12.42	20230424	10200	27.94	20221011	1.39	N	264660	500	42 억		55533	N	N	0	N	00	N
162	20230703	160825	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12980	-10	5	-0.08	205103460	15737	111.15	13090	13110	12930	16880	9100	12990	13034.30	0.65	0	122	13150	13070	12910	12830	12670	13110	12870	43	3890	500	9350	10	1	8556542	1111	6.54	1.16	12	0.18	1985.00	11176.00	14900	20230424	-12.89	10200	20221011	27.25	14900	-12.89	20230424	11250	15.38	20230103	14900	-12.89	20230424	10200	27.25	20221011	1.39	N	264660	500	42 억		55275	N	N	0	N	00	N
163	20230703	150833	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12980	-10	5	-0.08	179684250	13783	97.35	13090	13110	12930	16880	9100	12990	13036.66	0.65	0	-522	13150	13070	12910	12830	12670	13110	12870	43	3890	500	9350	10	1	8556542	1111	6.54	1.16	12	0.16	1985.00	11176.00	14900	20230424	-12.89	10200	20221011	27.25	14900	-12.89	20230424	11250	15.38	20230103	14900	-12.89	20230424	10200	27.25	20221011	1.39	N	264660	500	42 억		55275	N	N	0	N	00	N
164	20230703	140832	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12990	0	3	0.00	160464690	12305	86.91	13090	13110	12930	16880	9100	12990	13040.61	0.65	0	-690	13150	13070	12910	12830	12670	13110	12870	43	3890	500	9350	10	1	8556542	1111	6.54	1.16	12	0.14	1985.00	11176.00	14900	20230424	-12.82	10200	20221011	27.35	14900	-12.82	20230424	11250	15.47	20230103	14900	-12.82	20230424	10200	27.35	20221011	1.39	N	264660	500	42 억		55275	N	N	0	N	00	N
165	20230703	130826	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13040	50	2	0.38	123627300	9478	66.94	13090	13110	12930	16880	9100	12990	13043.61	0.65	0	-336	13150	13070	12910	12830	12670	13110	12870	43	3890	500	9350	10	1	8556542	1116	6.57	1.17	12	0.11	1985.00	11176.00	14900	20230424	-12.48	10200	20221011	27.84	14900	-12.48	20230424	11250	15.91	20230103	14900	-12.48	20230424	10200	27.84	20221011	1.39	N	264660	500	42 억		55275	N	N	0	N	00	N
166	20230703	120834	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13040	50	2	0.38	105690570	8102	57.23	13090	13110	12930	16880	9100	12990	13045.00	0.65	0	523	13150	13070	12910	12830	12670	13110	12870	43	3890	500	9350	10	1	8556542	1116	6.57	1.17	12	0.09	1985.00	11176.00	14900	20230424	-12.48	10200	20221011	27.84	14900	-12.48	20230424	11250	15.91	20230103	14900	-12.48	20230424	10200	27.84	20221011	1.39	N	264660	500	42 억		55275	N	N	0	N	00	N
167	20230703	110827	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13020	30	2	0.23	96664200	7411	52.34	13090	13110	12930	16880	9100	12990	13043.34	0.65	0	706	13150	13070	12910	12830	12670	13110	12870	43	3890	500	9350	10	1	8556542	1114	6.56	1.16	12	0.09	1985.00	11176.00	14900	20230424	-12.62	10200	20221011	27.65	14900	-12.62	20230424	11250	15.73	20230103	14900	-12.62	20230424	10200	27.65	20221011	1.39	N	264660	500	42 억		55275	N	N	0	N	00	N
168	20230703	100815	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13060	70	2	0.54	42016560	3227	22.79	13090	13090	12930	16880	9100	12990	13020.32	0.65	0	-74	13150	13070	12910	12830	12670	13110	12870	43	3890	500	9350	10	1	8556542	1117	6.58	1.17	12	0.04	1985.00	11176.00	14900	20230424	-12.35	10200	20221011	28.04	14900	-12.35	20230424	11250	16.09	20230103	14900	-12.35	20230424	10200	28.04	20221011	1.39	N	264660	500	42 억		55275	N	N	0	N	00	N
169	20230703	090825	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	12930	-60	5	-0.46	12907970	993	7.01	13090	13090	12930	16880	9100	12990	12998.96	0.65	0	-72	13150	13070	12910	12830	12670	13110	12870	43	3890	500	9350	10	1	8556542	1106	6.51	1.16	12	0.01	1985.00	11176.00	14900	20230424	-13.22	10200	20221011	26.76	14900	-13.22	20230424	11250	14.93	20230103	14900	-13.22	20230424	10200	26.76	20221011	1.39	N	264660	500	42 억		55275	N	N	0	N	00	N