KissMeData/272110/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	161043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	-550	5	-2.37	1925162500	84674	107.34	23250	23750	22300	30200	16300	23250	22736.17	3.57	0	-29778	24216	23732	22966	22482	21716	23975	22725	40	6950	500	16740	50	1	7945395	1804	18.09	3.35	12	1.07	1255.00	6769.00	27150	20230705	-16.39	10150	20221017	123.65	27150	-16.39	20230705	12200	86.07	20230103	27150	-16.39	20230705	10150	123.65	20221017	2.39	N	272110	500	39 억		283380	N	N	0	N	00	N
3	20230731	151043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	-550	5	-2.37	1785138200	78511	99.53	23250	23750	22300	30200	16300	23250	22737.43	3.57	0	-28477	24216	23732	22966	22482	21716	23975	22725	40	6950	500	16740	50	1	7945395	1804	18.09	3.35	12	0.99	1255.00	6769.00	27150	20230705	-16.39	10150	20221017	123.65	27150	-16.39	20230705	12200	86.07	20230103	27150	-16.39	20230705	10150	123.65	20221017	2.39	N	272110	500	39 억		283380	N	N	0	N	00	N
4	20230731	141050	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22400	-850	5	-3.66	1410642550	61855	78.41	23250	23750	22350	30200	16300	23250	22805.63	3.57	0	-20053	24216	23732	22966	22482	21716	23975	22725	40	6950	500	16740	50	1	7945395	1780	17.85	3.31	12	0.78	1255.00	6769.00	27150	20230705	-17.50	10150	20221017	120.69	27150	-17.50	20230705	12200	83.61	20230103	27150	-17.50	20230705	10150	120.69	20221017	2.39	N	272110	500	39 억		283380	N	N	0	N	00	N
5	20230731	131049	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22650	-600	5	-2.58	1111778350	48555	61.55	23250	23750	22500	30200	16300	23250	22897.30	3.57	0	-12243	24216	23732	22966	22482	21716	23975	22725	40	6950	500	16740	50	1	7945395	1800	18.05	3.35	12	0.61	1255.00	6769.00	27150	20230705	-16.57	10150	20221017	123.15	27150	-16.57	20230705	12200	85.66	20230103	27150	-16.57	20230705	10150	123.15	20221017	2.39	N	272110	500	39 억		283380	N	N	0	N	00	N
6	20230731	121058	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	-450	5	-1.94	860542750	37445	47.47	23250	23750	22650	30200	16300	23250	22981.51	3.57	0	-9539	24216	23732	22966	22482	21716	23975	22725	40	6950	500	16740	50	1	7945395	1812	18.17	3.37	12	0.47	1255.00	6769.00	27150	20230705	-16.02	10150	20221017	124.63	27150	-16.02	20230705	12200	86.89	20230103	27150	-16.02	20230705	10150	124.63	20221017	2.39	N	272110	500	39 억		283380	N	N	0	N	00	N
7	20230731	111100	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	-550	5	-2.37	724230900	31448	39.87	23250	23750	22700	30200	16300	23250	23029.47	3.57	0	-8601	24216	23732	22966	22482	21716	23975	22725	40	6950	500	16740	50	1	7945395	1804	18.09	3.35	12	0.40	1255.00	6769.00	27150	20230705	-16.39	10150	20221017	123.65	27150	-16.39	20230705	12200	86.07	20230103	27150	-16.39	20230705	10150	123.65	20221017	2.39	N	272110	500	39 억		283380	N	N	0	N	00	N
8	20230731	101056	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	-300	5	-1.29	417197900	18033	22.86	23250	23750	22900	30200	16300	23250	23135.25	3.57	0	-2968	24216	23732	22966	22482	21716	23975	22725	40	6950	500	16740	50	1	7945395	1823	18.29	3.39	12	0.23	1255.00	6769.00	27150	20230705	-15.47	10150	20221017	126.11	27150	-15.47	20230705	12200	88.11	20230103	27150	-15.47	20230705	10150	126.11	20221017	2.39	N	272110	500	39 억		283380	N	N	0	N	00	N
9	20230731	091045	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	0	3	0.00	49544300	2131	2.70	23250	23250	23200	30200	16300	23250	23249.32	3.57	0	-550	24216	23732	22966	22482	21716	23975	22725	40	6950	500	16740	50	1	7945395	1847	18.53	3.43	12	0.03	1255.00	6769.00	27150	20230705	-14.36	10150	20221017	129.06	27150	-14.36	20230705	12200	90.57	20230103	27150	-14.36	20230705	10150	129.06	20221017	2.39	N	272110	500	39 억		283380	N	N	0	N	00	N
10	20230728	161047	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	550	2	2.42	1808734250	78566	60.02	22750	23450	22200	29500	15900	22700	23021.82	3.55	0	92	23833	23266	22333	21766	20833	23550	22050	40	6800	500	16340	50	1	7945395	1847	18.53	3.43	12	0.99	1255.00	6769.00	27150	20230705	-14.36	10150	20221017	129.06	27150	-14.36	20230705	12200	90.57	20230103	27150	-14.36	20230705	10150	129.06	20221017	2.46	N	272110	500	39 억		282246	N	N	6	N	00	N
11	20230728	151045	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23200	500	2	2.20	1724081600	74924	57.24	22750	23450	22200	29500	15900	22700	23011.13	3.55	0	1721	23833	23266	22333	21766	20833	23550	22050	40	6800	500	16340	50	1	7945395	1843	18.49	3.43	12	0.94	1255.00	6769.00	27150	20230705	-14.55	10150	20221017	128.57	27150	-14.55	20230705	12200	90.16	20230103	27150	-14.55	20230705	10150	128.57	20221017	2.46	N	272110	500	39 억		282246	N	N	6	N	00	N
12	20230728	141043	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	550	2	2.42	1470066200	63952	48.86	22750	23450	22200	29500	15900	22700	22987.09	3.55	0	3062	23833	23266	22333	21766	20833	23550	22050	40	6800	500	16340	50	1	7945395	1847	18.53	3.43	12	0.80	1255.00	6769.00	27150	20230705	-14.36	10150	20221017	129.06	27150	-14.36	20230705	12200	90.57	20230103	27150	-14.36	20230705	10150	129.06	20221017	2.46	N	272110	500	39 억		282246	N	N	6	N	00	N
13	20230728	131047	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23300	600	2	2.64	1335825800	58173	44.44	22750	23450	22200	29500	15900	22700	22963.05	3.55	0	5139	23833	23266	22333	21766	20833	23550	22050	40	6800	500	16340	50	1	7945395	1851	18.57	3.44	12	0.73	1255.00	6769.00	27150	20230705	-14.18	10150	20221017	129.56	27150	-14.18	20230705	12200	90.98	20230103	27150	-14.18	20230705	10150	129.56	20221017	2.46	N	272110	500	39 억		282246	N	N	6	N	00	N
14	20230728	121044	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	550	2	2.42	1035386100	45288	34.60	22750	23300	22200	29500	15900	22700	22862.32	3.55	0	5855	23833	23266	22333	21766	20833	23550	22050	40	6800	500	16340	50	1	7945395	1847	18.53	3.43	12	0.57	1255.00	6769.00	27150	20230705	-14.36	10150	20221017	129.06	27150	-14.36	20230705	12200	90.57	20230103	27150	-14.36	20230705	10150	129.06	20221017	2.46	N	272110	500	39 억		282246	N	N	6	N	00	N
15	20230728	111052	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23100	400	2	1.76	803089100	35257	26.93	22750	23100	22200	29500	15900	22700	22778.18	3.55	0	3337	23833	23266	22333	21766	20833	23550	22050	40	6800	500	16340	50	1	7945395	1835	18.41	3.41	12	0.44	1255.00	6769.00	27150	20230705	-14.92	10150	20221017	127.59	27150	-14.92	20230705	12200	89.34	20230103	27150	-14.92	20230705	10150	127.59	20221017	2.46	N	272110	500	39 억		282246	N	N	6	N	00	N
16	20230728	101041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22900	200	2	0.88	520504900	22974	17.55	22750	22950	22200	29500	15900	22700	22656.23	3.55	0	1701	23833	23266	22333	21766	20833	23550	22050	40	6800	500	16340	50	1	7945395	1819	18.25	3.38	12	0.29	1255.00	6769.00	27150	20230705	-15.65	10150	20221017	125.62	27150	-15.65	20230705	12200	87.70	20230103	27150	-15.65	20230705	10150	125.62	20221017	2.46	N	272110	500	39 억		282246	N	N	6	N	00	N
17	20230728	091051	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	0	3	0.00	194456400	8610	6.58	22750	22900	22200	29500	15900	22700	22584.75	3.55	0	1398	23833	23266	22333	21766	20833	23550	22050	40	6800	500	16340	50	1	7945395	1804	18.09	3.35	12	0.11	1255.00	6769.00	27150	20230705	-16.39	10150	20221017	123.65	27150	-16.39	20230705	12200	86.07	20230103	27150	-16.39	20230705	10150	123.65	20221017	2.46	N	272110	500	39 억		282246	N	N	6	N	00	N
18	20230727	161042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	1300	2	6.07	2941745550	130775	62.16	21400	22900	21400	27800	15000	21400	22494.44	3.23	22124	10969	23100	22250	21650	20800	20200	21950	20500	40	6400	500	15400	50	1	7945395	1804	18.09	3.35	12	1.65	1255.00	6769.00	27150	20230705	-16.39	10150	20221017	123.65	27150	-16.39	20230705	12200	86.07	20230103	27150	-16.39	20230705	10150	123.65	20221017	2.03	N	272110	500	39 억		256679	N	N	6	N	00	N
19	20230727	151042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22500	1100	2	5.14	2877715600	127944	60.82	21400	22900	21400	27800	15000	21400	22492.04	3.23	22124	10682	23100	22250	21650	20800	20200	21950	20500	40	6400	500	15400	50	1	7945395	1788	17.93	3.32	12	1.61	1255.00	6769.00	27150	20230705	-17.13	10150	20221017	121.67	27150	-17.13	20230705	12200	84.43	20230103	27150	-17.13	20230705	10150	121.67	20221017	2.03	N	272110	500	39 억		256679	N	N	3	N	00	N
20	20230727	141037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	1400	2	6.54	2694191400	119849	56.97	21400	22900	21400	27800	15000	21400	22479.94	3.23	22124	11158	23100	22250	21650	20800	20200	21950	20500	40	6400	500	15400	50	1	7945395	1812	18.17	3.37	12	1.51	1255.00	6769.00	27150	20230705	-16.02	10150	20221017	124.63	27150	-16.02	20230705	12200	86.89	20230103	27150	-16.02	20230705	10150	124.63	20221017	2.03	N	272110	500	39 억		256679	N	N	3	N	00	N
21	20230727	131036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	1400	2	6.54	2352554950	104848	49.84	21400	22900	21400	27800	15000	21400	22437.83	3.23	22124	8529	23100	22250	21650	20800	20200	21950	20500	40	6400	500	15400	50	1	7945395	1812	18.17	3.37	12	1.32	1255.00	6769.00	27150	20230705	-16.02	10150	20221017	124.63	27150	-16.02	20230705	12200	86.89	20230103	27150	-16.02	20230705	10150	124.63	20221017	2.03	N	272110	500	39 억		256679	N	N	3	N	00	N
22	20230727	121039	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22550	1150	2	5.37	2048636000	91392	43.44	21400	22900	21400	27800	15000	21400	22415.99	3.23	22124	12212	23100	22250	21650	20800	20200	21950	20500	40	6400	500	15400	50	1	7945395	1792	17.97	3.33	12	1.15	1255.00	6769.00	27150	20230705	-16.94	10150	20221017	122.17	27150	-16.94	20230705	12200	84.84	20230103	27150	-16.94	20230705	10150	122.17	20221017	2.03	N	272110	500	39 억		256679	N	N	3	N	00	N
23	20230727	111042	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22900	1500	2	7.01	1769649400	79071	37.59	21400	22900	21400	27800	15000	21400	22380.59	3.23	22124	13952	23100	22250	21650	20800	20200	21950	20500	40	6400	500	15400	50	1	7945395	1819	18.25	3.38	12	1.00	1255.00	6769.00	27150	20230705	-15.65	10150	20221017	125.62	27150	-15.65	20230705	12200	87.70	20230103	27150	-15.65	20230705	10150	125.62	20221017	2.03	N	272110	500	39 억		256679	N	N	3	N	00	N
24	20230727	101038	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22450	1050	2	4.91	1133766650	50960	24.22	21400	22600	21400	27800	15000	21400	22248.27	3.23	22124	1781	23100	22250	21650	20800	20200	21950	20500	40	6400	500	15400	50	1	7945395	1784	17.89	3.32	12	0.64	1255.00	6769.00	27150	20230705	-17.31	10150	20221017	121.18	27150	-17.31	20230705	12200	84.02	20230103	27150	-17.31	20230705	10150	121.18	20221017	2.03	N	272110	500	39 억		256679	N	N	3	N	00	N
25	20230727	091037	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21950	550	2	2.57	224051250	10234	4.86	21400	22300	21400	27800	15000	21400	21893.12	3.23	22124	-4806	23100	22250	21650	20800	20200	21950	20500	40	6400	500	15400	50	1	7945395	1744	17.49	3.24	12	0.13	1255.00	6769.00	27150	20230705	-19.15	10150	20221017	116.26	27150	-19.15	20230705	12200	79.92	20230103	27150	-19.15	20230705	10150	116.26	20221017	2.03	N	272110	500	39 억		256679	N	N	3	N	00	N
26	20230726	161035	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	-1050	5	-4.68	4534537000	210246	142.66	22450	22500	21050	29150	15750	22450	21567.78	2.95	0	13579	24050	23250	22750	21950	21450	23000	21700	40	6700	500	16160	50	1	7945395	1700	17.05	3.16	12	2.65	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.09	N	272110	500	39 억		234555	N	N	3	N	00	N
27	20230726	151041	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21250	-1200	5	-5.35	4412184800	204532	138.79	22450	22500	21050	29150	15750	22450	21572.00	2.95	0	12256	24050	23250	22750	21950	21450	23000	21700	40	6700	500	16160	50	1	7945395	1688	16.93	3.14	12	2.57	1255.00	6769.00	27150	20230705	-21.73	10150	20221017	109.36	27150	-21.73	20230705	12200	74.18	20230103	27150	-21.73	20230705	10150	109.36	20221017	2.09	N	272110	500	39 억		234555	N	N	4	N	00	N
28	20230726	141033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21350	-1100	5	-4.90	3853797550	178473	121.10	22450	22500	21050	29150	15750	22450	21593.06	2.95	0	9094	24050	23250	22750	21950	21450	23000	21700	40	6700	500	16160	50	1	7945395	1696	17.01	3.15	12	2.25	1255.00	6769.00	27150	20230705	-21.36	10150	20221017	110.34	27150	-21.36	20230705	12200	75.00	20230103	27150	-21.36	20230705	10150	110.34	20221017	2.09	N	272110	500	39 억		234555	N	N	4	N	00	N
29	20230726	131030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	-950	5	-4.23	3412522950	157927	107.16	22450	22500	21050	29150	15750	22450	21608.11	2.95	0	13711	24050	23250	22750	21950	21450	23000	21700	40	6700	500	16160	50	1	7945395	1708	17.13	3.18	12	1.99	1255.00	6769.00	27150	20230705	-20.81	10150	20221017	111.82	27150	-20.81	20230705	12200	76.23	20230103	27150	-20.81	20230705	10150	111.82	20221017	2.09	N	272110	500	39 억		234555	N	N	4	N	00	N
30	20230726	121033	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21500	-950	5	-4.23	3159144700	146115	99.15	22450	22500	21050	29150	15750	22450	21620.82	2.95	0	14133	24050	23250	22750	21950	21450	23000	21700	40	6700	500	16160	50	1	7945395	1708	17.13	3.18	12	1.84	1255.00	6769.00	27150	20230705	-20.81	10150	20221017	111.82	27150	-20.81	20230705	12200	76.23	20230103	27150	-20.81	20230705	10150	111.82	20221017	2.09	N	272110	500	39 억		234555	N	N	4	N	00	N
31	20230726	111027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21400	-1050	5	-4.68	2461601500	113521	77.03	22450	22500	21050	29150	15750	22450	21683.95	2.95	0	24853	24050	23250	22750	21950	21450	23000	21700	40	6700	500	16160	50	1	7945395	1700	17.05	3.16	12	1.43	1255.00	6769.00	27150	20230705	-21.18	10150	20221017	110.84	27150	-21.18	20230705	12200	75.41	20230103	27150	-21.18	20230705	10150	110.84	20221017	2.09	N	272110	500	39 억		234555	N	N	4	N	00	N
32	20230726	101036	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21550	-900	5	-4.01	1650872300	75488	51.22	22450	22500	21500	29150	15750	22450	21869.16	2.95	0	24560	24050	23250	22750	21950	21450	23000	21700	40	6700	500	16160	50	1	7945395	1712	17.17	3.18	12	0.95	1255.00	6769.00	27150	20230705	-20.63	10150	20221017	112.32	27150	-20.63	20230705	12200	76.64	20230103	27150	-20.63	20230705	10150	112.32	20221017	2.09	N	272110	500	39 억		234555	N	N	4	N	00	N
33	20230726	091030	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22200	-250	5	-1.11	338262850	15338	10.41	22450	22500	21600	29150	15750	22450	22053.31	2.95	0	1997	24050	23250	22750	21950	21450	23000	21700	40	6700	500	16160	50	1	7945395	1764	17.69	3.28	12	0.19	1255.00	6769.00	27150	20230705	-18.23	10150	20221017	118.72	27150	-18.23	20230705	12200	81.97	20230103	27150	-18.23	20230705	10150	118.72	20221017	2.09	N	272110	500	39 억		234555	N	N	4	N	00	N
34	20230725	161027	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22450	-950	5	-4.06	3323529150	146828	118.15	23400	23550	22250	30400	16400	23400	22635.49	3.01	0	-4519	24000	23700	23150	22850	22300	23850	23000	40	7000	500	16840	50	1	7945395	1784	17.89	3.32	12	1.85	1255.00	6769.00	27150	20230705	-17.31	10150	20221017	121.18	27150	-17.31	20230705	12200	84.02	20230103	27150	-17.31	20230705	10150	121.18	20221017	2.04	N	272110	500	39 억		239448	N	N	4	N	00	N
35	20230725	151016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22350	-1050	5	-4.49	3123655500	137981	111.04	23400	23550	22250	30400	16400	23400	22638.25	3.01	0	-5800	24000	23700	23150	22850	22300	23850	23000	40	7000	500	16840	50	1	7945395	1776	17.81	3.30	12	1.74	1255.00	6769.00	27150	20230705	-17.68	10150	20221017	120.20	27150	-17.68	20230705	12200	83.20	20230103	27150	-17.68	20230705	10150	120.20	20221017	2.04	N	272110	500	39 억		239448	N	N	19	N	00	N
36	20230725	141013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22650	-750	5	-3.21	2618488150	115473	92.92	23400	23550	22250	30400	16400	23400	22676.13	3.01	0	-4152	24000	23700	23150	22850	22300	23850	23000	40	7000	500	16840	50	1	7945395	1800	18.05	3.35	12	1.45	1255.00	6769.00	27150	20230705	-16.57	10150	20221017	123.15	27150	-16.57	20230705	12200	85.66	20230103	27150	-16.57	20230705	10150	123.15	20221017	2.04	N	272110	500	39 억		239448	N	N	19	N	00	N
37	20230725	131024	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22600	-800	5	-3.42	2400196950	105794	85.13	23400	23550	22250	30400	16400	23400	22687.39	3.01	0	-4843	24000	23700	23150	22850	22300	23850	23000	40	7000	500	16840	50	1	7945395	1796	18.01	3.34	12	1.33	1255.00	6769.00	27150	20230705	-16.76	10150	20221017	122.66	27150	-16.76	20230705	12200	85.25	20230103	27150	-16.76	20230705	10150	122.66	20221017	2.04	N	272110	500	39 억		239448	N	N	19	N	00	N
38	20230725	121024	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22350	-1050	5	-4.49	2113181800	93017	74.85	23400	23550	22250	30400	16400	23400	22718.16	3.01	0	751	24000	23700	23150	22850	22300	23850	23000	40	7000	500	16840	50	1	7945395	1776	17.81	3.30	12	1.17	1255.00	6769.00	27150	20230705	-17.68	10150	20221017	120.20	27150	-17.68	20230705	12200	83.20	20230103	27150	-17.68	20230705	10150	120.20	20221017	2.04	N	272110	500	39 억		239448	N	N	19	N	00	N
39	20230725	111023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22500	-900	5	-3.85	1664580850	72983	58.73	23400	23550	22450	30400	16400	23400	22807.71	3.01	0	3226	24000	23700	23150	22850	22300	23850	23000	40	7000	500	16840	50	1	7945395	1788	17.93	3.32	12	0.92	1255.00	6769.00	27150	20230705	-17.13	10150	20221017	121.67	27150	-17.13	20230705	12200	84.43	20230103	27150	-17.13	20230705	10150	121.67	20221017	2.04	N	272110	500	39 억		239448	N	N	19	N	00	N
40	20230725	101022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22750	-650	5	-2.78	981539850	42767	34.42	23400	23550	22700	30400	16400	23400	22950.76	3.01	0	4693	24000	23700	23150	22850	22300	23850	23000	40	7000	500	16840	50	1	7945395	1808	18.13	3.36	12	0.54	1255.00	6769.00	27150	20230705	-16.21	10150	20221017	124.14	27150	-16.21	20230705	12200	86.48	20230103	27150	-16.21	20230705	10150	124.14	20221017	2.04	N	272110	500	39 억		239448	N	N	19	N	00	N
41	20230725	091020	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22850	-550	5	-2.35	114099750	4955	3.99	23400	23550	22750	30400	16400	23400	23026.44	3.01	0	-2438	24000	23700	23150	22850	22300	23850	23000	40	7000	500	16840	50	1	7945395	1816	18.21	3.38	12	0.06	1255.00	6769.00	27150	20230705	-15.84	10150	20221017	125.12	27150	-15.84	20230705	12200	87.30	20230103	27150	-15.84	20230705	10150	125.12	20221017	2.04	N	272110	500	39 억		239448	N	N	19	N	00	N
42	20230724	161022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23400	-100	5	-0.43	2852209000	124027	109.63	23150	23450	22600	30550	16450	23500	22994.04	2.60	0	32906	24300	23900	23450	23050	22600	23675	22825	40	7050	500	16920	50	1	7945395	1859	18.65	3.46	12	1.56	1255.00	6769.00	27150	20230705	-13.81	10150	20221017	130.54	27150	-13.81	20230705	12200	91.80	20230103	27150	-13.81	20230705	10150	130.54	20221017	2.02	N	272110	500	39 억		206255	N	N	19	N	00	N
43	20230724	151018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23100	-400	5	-1.70	2752494800	119742	105.84	23150	23450	22600	30550	16450	23500	22986.59	2.60	0	32080	24300	23900	23450	23050	22600	23675	22825	40	7050	500	16920	50	1	7945395	1835	18.41	3.41	12	1.51	1255.00	6769.00	27150	20230705	-14.92	10150	20221017	127.59	27150	-14.92	20230705	12200	89.34	20230103	27150	-14.92	20230705	10150	127.59	20221017	2.02	N	272110	500	39 억		206255	N	N	36	N	00	N
44	20230724	141016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23100	-400	5	-1.70	2576285800	112112	99.10	23150	23450	22600	30550	16450	23500	22979.26	2.60	0	33706	24300	23900	23450	23050	22600	23675	22825	40	7050	500	16920	50	1	7945395	1835	18.41	3.41	12	1.41	1255.00	6769.00	27150	20230705	-14.92	10150	20221017	127.59	27150	-14.92	20230705	12200	89.34	20230103	27150	-14.92	20230705	10150	127.59	20221017	2.02	N	272110	500	39 억		206255	N	N	36	N	00	N
45	20230724	131017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23100	-400	5	-1.70	2328745450	101391	89.62	23150	23450	22600	30550	16450	23500	22967.62	2.60	0	31987	24300	23900	23450	23050	22600	23675	22825	40	7050	500	16920	50	1	7945395	1835	18.41	3.41	12	1.28	1255.00	6769.00	27150	20230705	-14.92	10150	20221017	127.59	27150	-14.92	20230705	12200	89.34	20230103	27150	-14.92	20230705	10150	127.59	20221017	2.02	N	272110	500	39 억		206255	N	N	36	N	00	N
46	20230724	121018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23000	-500	5	-2.13	1999041950	87000	76.90	23150	23450	22600	30550	16450	23500	22977.09	2.60	0	28366	24300	23900	23450	23050	22600	23675	22825	40	7050	500	16920	50	1	7945395	1827	18.33	3.40	12	1.09	1255.00	6769.00	27150	20230705	-15.29	10150	20221017	126.60	27150	-15.29	20230705	12200	88.52	20230103	27150	-15.29	20230705	10150	126.60	20221017	2.02	N	272110	500	39 억		206255	N	N	36	N	00	N
47	20230724	111023	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22800	-700	5	-2.98	1692612300	73638	65.09	23150	23450	22600	30550	16450	23500	22985.11	2.60	0	21351	24300	23900	23450	23050	22600	23675	22825	40	7050	500	16920	50	1	7945395	1812	18.17	3.37	12	0.93	1255.00	6769.00	27150	20230705	-16.02	10150	20221017	124.63	27150	-16.02	20230705	12200	86.89	20230103	27150	-16.02	20230705	10150	124.63	20221017	2.02	N	272110	500	39 억		206255	N	N	36	N	00	N
48	20230724	101012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23000	-500	5	-2.13	1260223900	54764	48.41	23150	23450	22600	30550	16450	23500	23011.31	2.60	0	22241	24300	23900	23450	23050	22600	23675	22825	40	7050	500	16920	50	1	7945395	1827	18.33	3.40	12	0.69	1255.00	6769.00	27150	20230705	-15.29	10150	20221017	126.60	27150	-15.29	20230705	12200	88.52	20230103	27150	-15.29	20230705	10150	126.60	20221017	2.02	N	272110	500	39 억		206255	N	N	36	N	00	N
49	20230724	091018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	-450	5	-1.91	211668900	9167	8.10	23150	23250	22950	30550	16450	23500	23087.30	2.60	0	-2724	24300	23900	23450	23050	22600	23675	22825	40	7050	500	16920	50	1	7945395	1831	18.37	3.41	12	0.12	1255.00	6769.00	27150	20230705	-15.10	10150	20221017	127.09	27150	-15.10	20230705	12200	88.93	20230103	27150	-15.10	20230705	10150	127.09	20221017	2.02	N	272110	500	39 억		206255	N	N	36	N	00	N
50	20230721	161008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23500	-1050	5	-4.28	2616790700	112190	128.41	23850	23850	23000	31900	17200	24550	23322.66	2.73	0	-11043	25716	25132	24816	24232	23916	24975	24075	40	7350	500	17670	50	1	7945395	1867	18.73	3.47	12	1.41	1255.00	6769.00	27150	20230705	-13.44	10150	20221017	131.53	27150	-13.44	20230705	12200	92.62	20230103	27150	-13.44	20230705	10150	131.53	20221017	2.10	N	272110	500	39 억		216657	N	N	36	N	00	N
51	20230721	151010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23350	-1200	5	-4.89	2485671100	106601	122.01	23850	23850	23000	31900	17200	24550	23315.77	2.73	0	-9828	25716	25132	24816	24232	23916	24975	24075	40	7350	500	17670	50	1	7945395	1855	18.61	3.45	12	1.34	1255.00	6769.00	27150	20230705	-14.00	10150	20221017	130.05	27150	-14.00	20230705	12200	91.39	20230103	27150	-14.00	20230705	10150	130.05	20221017	2.10	N	272110	500	39 억		216657	N	N	9	N	00	N
52	20230721	141006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	-1500	5	-6.11	2254409050	96640	110.61	23850	23850	23000	31900	17200	24550	23326.00	2.73	0	-9476	25716	25132	24816	24232	23916	24975	24075	40	7350	500	17670	50	1	7945395	1831	18.37	3.41	12	1.22	1255.00	6769.00	27150	20230705	-15.10	10150	20221017	127.09	27150	-15.10	20230705	12200	88.93	20230103	27150	-15.10	20230705	10150	127.09	20221017	2.10	N	272110	500	39 억		216657	N	N	9	N	00	N
53	20230721	131009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23150	-1400	5	-5.70	1891465550	80927	92.62	23850	23850	23100	31900	17200	24550	23370.29	2.73	0	-5966	25716	25132	24816	24232	23916	24975	24075	40	7350	500	17670	50	1	7945395	1839	18.45	3.42	12	1.02	1255.00	6769.00	27150	20230705	-14.73	10150	20221017	128.08	27150	-14.73	20230705	12200	89.75	20230103	27150	-14.73	20230705	10150	128.08	20221017	2.10	N	272110	500	39 억		216657	N	N	9	N	00	N
54	20230721	121022	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	-1300	5	-5.30	1604575150	68571	78.48	23850	23850	23100	31900	17200	24550	23397.66	2.73	0	-4077	25716	25132	24816	24232	23916	24975	24075	40	7350	500	17670	50	1	7945395	1847	18.53	3.43	12	0.86	1255.00	6769.00	27150	20230705	-14.36	10150	20221017	129.06	27150	-14.36	20230705	12200	90.57	20230103	27150	-14.36	20230705	10150	129.06	20221017	2.10	N	272110	500	39 억		216657	N	N	9	N	00	N
55	20230721	111018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23250	-1300	5	-5.30	1401426350	59859	68.51	23850	23850	23100	31900	17200	24550	23409.25	2.73	0	-3315	25716	25132	24816	24232	23916	24975	24075	40	7350	500	17670	50	1	7945395	1847	18.53	3.43	12	0.75	1255.00	6769.00	27150	20230705	-14.36	10150	20221017	129.06	27150	-14.36	20230705	12200	90.57	20230103	27150	-14.36	20230705	10150	129.06	20221017	2.10	N	272110	500	39 억		216657	N	N	9	N	00	N
56	20230721	101017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23450	-1100	5	-4.48	1079856600	46107	52.77	23850	23850	23100	31900	17200	24550	23416.95	2.73	0	-2966	25716	25132	24816	24232	23916	24975	24075	40	7350	500	17670	50	1	7945395	1863	18.69	3.46	12	0.58	1255.00	6769.00	27150	20230705	-13.63	10150	20221017	131.03	27150	-13.63	20230705	12200	92.21	20230103	27150	-13.63	20230705	10150	131.03	20221017	2.10	N	272110	500	39 억		216657	N	N	9	N	00	N
57	20230721	091014	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23450	-1100	5	-4.48	315949350	13391	15.33	23850	23850	23350	31900	17200	24550	23583.26	2.73	0	1194	25716	25132	24816	24232	23916	24975	24075	40	7350	500	17670	50	1	7945395	1863	18.69	3.46	12	0.17	1255.00	6769.00	27150	20230705	-13.63	10150	20221017	131.03	27150	-13.63	20230705	12200	92.21	20230103	27150	-13.63	20230705	10150	131.03	20221017	2.10	N	272110	500	39 억		216657	N	N	9	N	00	N
58	20230720	161005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	-50	5	-0.20	2149811350	86141	55.42	24900	25400	24500	31950	17250	24600	24959.72	2.84	0	-8307	25866	25232	24716	24082	23566	24975	23825	40	7350	500	17710	50	1	7945395	1951	19.56	3.63	12	1.08	1255.00	6769.00	27150	20230705	-9.58	10150	20221017	141.87	27150	-9.58	20230705	12200	101.23	20230103	27150	-9.58	20230705	10150	141.87	20221017	2.30	N	272110	500	39 억		225443	N	N	9	N	00	N
59	20230720	151005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24950	350	2	1.42	2039577300	81667	52.54	24900	25400	24500	31950	17250	24600	24974.38	2.84	0	-9294	25866	25232	24716	24082	23566	24975	23825	40	7350	500	17710	50	1	7945395	1982	19.88	3.69	12	1.03	1255.00	6769.00	27150	20230705	-8.10	10150	20221017	145.81	27150	-8.10	20230705	12200	104.51	20230103	27150	-8.10	20230705	10150	145.81	20221017	2.30	N	272110	500	39 억		225443	N	N	19	N	00	N
60	20230720	141004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	300	2	1.22	1792883650	71793	46.19	24900	25400	24500	31950	17250	24600	24973.03	2.84	0	-8701	25866	25232	24716	24082	23566	24975	23825	40	7350	500	17710	50	1	7945395	1978	19.84	3.68	12	0.90	1255.00	6769.00	27150	20230705	-8.29	10150	20221017	145.32	27150	-8.29	20230705	12200	104.10	20230103	27150	-8.29	20230705	10150	145.32	20221017	2.30	N	272110	500	39 억		225443	N	N	19	N	00	N
61	20230720	131004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24700	100	2	0.41	1546668350	61810	39.77	24900	25400	24600	31950	17250	24600	25023.04	2.84	0	-11254	25866	25232	24716	24082	23566	24975	23825	40	7350	500	17710	50	1	7945395	1963	19.68	3.65	12	0.78	1255.00	6769.00	27150	20230705	-9.02	10150	20221017	143.35	27150	-9.02	20230705	12200	102.46	20230103	27150	-9.02	20230705	10150	143.35	20221017	2.30	N	272110	500	39 억		225443	N	N	19	N	00	N
62	20230720	121013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24700	100	2	0.41	1400983450	55905	35.97	24900	25400	24650	31950	17250	24600	25060.19	2.84	0	-10304	25866	25232	24716	24082	23566	24975	23825	40	7350	500	17710	50	1	7945395	1963	19.68	3.65	12	0.70	1255.00	6769.00	27150	20230705	-9.02	10150	20221017	143.35	27150	-9.02	20230705	12200	102.46	20230103	27150	-9.02	20230705	10150	143.35	20221017	2.30	N	272110	500	39 억		225443	N	N	19	N	00	N
63	20230720	111008	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	300	2	1.22	1282690600	51124	32.89	24900	25400	24650	31950	17250	24600	25089.93	2.84	0	-7476	25866	25232	24716	24082	23566	24975	23825	40	7350	500	17710	50	1	7945395	1978	19.84	3.68	12	0.64	1255.00	6769.00	27150	20230705	-8.29	10150	20221017	145.32	27150	-8.29	20230705	12200	104.10	20230103	27150	-8.29	20230705	10150	145.32	20221017	2.30	N	272110	500	39 억		225443	N	N	19	N	00	N
64	20230720	100957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25250	650	2	2.64	1101618600	43879	28.23	24900	25400	24650	31950	17250	24600	25105.99	2.84	0	-4009	25866	25232	24716	24082	23566	24975	23825	40	7350	500	17710	50	1	7945395	2006	20.12	3.73	12	0.55	1255.00	6769.00	27150	20230705	-7.00	10150	20221017	148.77	27150	-7.00	20230705	12200	106.97	20230103	27150	-7.00	20230705	10150	148.77	20221017	2.30	N	272110	500	39 억		225443	N	N	19	N	00	N
65	20230720	091000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25150	550	2	2.24	187526200	7516	4.84	24900	25200	24750	31950	17250	24600	24950.92	2.84	0	573	25866	25232	24716	24082	23566	24975	23825	40	7350	500	17710	50	1	7945395	1998	20.04	3.72	12	0.09	1255.00	6769.00	27150	20230705	-7.37	10150	20221017	147.78	27150	-7.37	20230705	12200	106.15	20230103	27150	-7.37	20230705	10150	147.78	20221017	2.30	N	272110	500	39 억		225443	N	N	19	N	00	N
66	20230719	161018	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	0	3	0.00	3822178150	155114	101.82	24950	25350	24200	31950	17250	24600	24641.14	3.09	0	-19744	25500	25050	24500	24050	23500	24775	23775	40	7350	500	17710	50	1	7945395	1955	19.60	3.63	12	1.95	1255.00	6769.00	27150	20230705	-9.39	10150	20221017	142.36	27150	-9.39	20230705	12200	101.64	20230103	27150	-9.39	20230705	10150	142.36	20221017	2.41	N	272110	500	39 억		245339	N	N	19	N	00	N
67	20230719	151017	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24700	100	2	0.41	3691389800	149810	98.34	24950	25350	24200	31950	17250	24600	24640.48	3.09	0	-17766	25500	25050	24500	24050	23500	24775	23775	40	7350	500	17710	50	1	7945395	1963	19.68	3.65	12	1.89	1255.00	6769.00	27150	20230705	-9.02	10150	20221017	143.35	27150	-9.02	20230705	12200	102.46	20230103	27150	-9.02	20230705	10150	143.35	20221017	2.41	N	272110	500	39 억		245339	N	N	0	N	00	N
68	20230719	141021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24700	100	2	0.41	3059055000	123945	81.36	24950	25350	24250	31950	17250	24600	24680.75	3.09	0	-14731	25500	25050	24500	24050	23500	24775	23775	40	7350	500	17710	50	1	7945395	1963	19.68	3.65	12	1.56	1255.00	6769.00	27150	20230705	-9.02	10150	20221017	143.35	27150	-9.02	20230705	12200	102.46	20230103	27150	-9.02	20230705	10150	143.35	20221017	2.41	N	272110	500	39 억		245339	N	N	0	N	00	N
69	20230719	131007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24650	50	2	0.20	2752522650	111428	73.15	24950	25350	24250	31950	17250	24600	24702.25	3.09	0	-11891	25500	25050	24500	24050	23500	24775	23775	40	7350	500	17710	50	1	7945395	1959	19.64	3.64	12	1.40	1255.00	6769.00	27150	20230705	-9.21	10150	20221017	142.86	27150	-9.21	20230705	12200	102.05	20230103	27150	-9.21	20230705	10150	142.86	20221017	2.41	N	272110	500	39 억		245339	N	N	0	N	00	N
70	20230719	121024	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24400	-200	5	-0.81	2404332900	97314	63.88	24950	25350	24250	31950	17250	24600	24706.96	3.09	0	-8145	25500	25050	24500	24050	23500	24775	23775	40	7350	500	17710	50	1	7945395	1939	19.44	3.60	12	1.22	1255.00	6769.00	27150	20230705	-10.13	10150	20221017	140.39	27150	-10.13	20230705	12200	100.00	20230103	27150	-10.13	20230705	10150	140.39	20221017	2.41	N	272110	500	39 억		245339	N	N	0	N	00	N
71	20230719	111021	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	0	3	0.00	1780544750	71777	47.12	24950	25350	24400	31950	17250	24600	24806.62	3.09	0	-9168	25500	25050	24500	24050	23500	24775	23775	40	7350	500	17710	50	1	7945395	1955	19.60	3.63	12	0.90	1255.00	6769.00	27150	20230705	-9.39	10150	20221017	142.36	27150	-9.39	20230705	12200	101.64	20230103	27150	-9.39	20230705	10150	142.36	20221017	2.41	N	272110	500	39 억		245339	N	N	0	N	00	N
72	20230719	101012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25000	400	2	1.63	1392428750	56131	36.85	24950	25350	24400	31950	17250	24600	24806.77	3.09	0	-5796	25500	25050	24500	24050	23500	24775	23775	40	7350	500	17710	50	1	7945395	1986	19.92	3.69	12	0.71	1255.00	6769.00	27150	20230705	-7.92	10150	20221017	146.31	27150	-7.92	20230705	12200	104.92	20230103	27150	-7.92	20230705	10150	146.31	20221017	2.41	N	272110	500	39 억		245339	N	N	0	N	00	N
73	20230719	091012	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24750	150	2	0.61	467311300	18692	12.27	24950	25350	24650	31950	17250	24600	25000.60	3.09	0	543	25500	25050	24500	24050	23500	24775	23775	40	7350	500	17710	50	1	7945395	1966	19.72	3.66	12	0.24	1255.00	6769.00	27150	20230705	-8.84	10150	20221017	143.84	27150	-8.84	20230705	12200	102.87	20230103	27150	-8.84	20230705	10150	143.84	20221017	2.41	N	272110	500	39 억		245339	N	N	0	N	00	N
74	20230718	161010	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	200	2	0.82	3726427250	152204	112.98	24850	24950	23950	31700	17100	24400	24482.83	3.21	0	-12453	25633	25016	24483	23866	23333	24750	23600	40	7300	500	17560	50	1	7945395	1955	19.60	3.63	12	1.92	1255.00	6769.00	27150	20230705	-9.39	10150	20220715	142.36	27150	-9.39	20230705	12200	101.64	20230103	27150	-9.39	20230705	10150	142.36	20221017	2.19	N	272110	500	39 억		255122	N	N	0	N	00	N
75	20230718	151009	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24650	250	2	1.02	3596904650	146943	109.08	24850	24950	23950	31700	17100	24400	24478.23	3.21	0	-12796	25633	25016	24483	23866	23333	24750	23600	40	7300	500	17560	50	1	7945395	1959	19.64	3.64	12	1.85	1255.00	6769.00	27150	20230705	-9.21	10150	20220715	142.86	27150	-9.21	20230705	12200	102.05	20230103	27150	-9.21	20230705	10150	142.86	20221017	2.19	N	272110	500	39 억		255122	N	N	0	N	00	N
76	20230718	141005	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24650	250	2	1.02	3029698050	123960	92.02	24850	24950	23950	31700	17100	24400	24440.93	3.21	0	-15312	25633	25016	24483	23866	23333	24750	23600	40	7300	500	17560	50	1	7945395	1959	19.64	3.64	12	1.56	1255.00	6769.00	27150	20230705	-9.21	10150	20220715	142.86	27150	-9.21	20230705	12200	102.05	20230103	27150	-9.21	20230705	10150	142.86	20221017	2.19	N	272110	500	39 억		255122	N	N	0	N	00	N
77	20230718	131006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24450	50	2	0.20	2398280400	98235	72.92	24850	24950	23950	31700	17100	24400	24413.71	3.21	0	-20381	25633	25016	24483	23866	23333	24750	23600	40	7300	500	17560	50	1	7945395	1943	19.48	3.61	12	1.24	1255.00	6769.00	27150	20230705	-9.94	10150	20220715	140.89	27150	-9.94	20230705	12200	100.41	20230103	27150	-9.94	20230705	10150	140.89	20221017	2.19	N	272110	500	39 억		255122	N	N	0	N	00	N
78	20230718	121016	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24050	-350	5	-1.43	2041480150	83448	61.95	24850	24950	24000	31700	17100	24400	24464.10	3.21	0	-13476	25633	25016	24483	23866	23333	24750	23600	40	7300	500	17560	50	1	7945395	1911	19.16	3.55	12	1.05	1255.00	6769.00	27150	20230705	-11.42	10150	20220715	136.95	27150	-11.42	20230705	12200	97.13	20230103	27150	-11.42	20230705	10150	136.95	20221017	2.19	N	272110	500	39 억		255122	N	N	0	N	00	N
79	20230718	111013	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24250	-150	5	-0.61	1707881200	69631	51.69	24850	24950	24100	31700	17100	24400	24527.60	3.21	0	-10798	25633	25016	24483	23866	23333	24750	23600	40	7300	500	17560	50	1	7945395	1927	19.32	3.58	12	0.88	1255.00	6769.00	27150	20230705	-10.68	10150	20220715	138.92	27150	-10.68	20230705	12200	98.77	20230103	27150	-10.68	20230705	10150	138.92	20221017	2.19	N	272110	500	39 억		255122	N	N	0	N	00	N
80	20230718	101007	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24900	500	2	2.05	1099251800	44801	33.26	24850	24900	24150	31700	17100	24400	24536.32	3.21	0	-6805	25633	25016	24483	23866	23333	24750	23600	40	7300	500	17560	50	1	7945395	1978	19.84	3.68	12	0.56	1255.00	6769.00	27150	20230705	-8.29	10150	20220715	145.32	27150	-8.29	20230705	12200	104.10	20230103	27150	-8.29	20230705	10150	145.32	20221017	2.19	N	272110	500	39 억		255122	N	N	0	N	00	N
81	20230718	091004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24150	-250	5	-1.02	345498750	14091	10.46	24850	24850	24150	31700	17100	24400	24519.11	3.21	0	-9510	25633	25016	24483	23866	23333	24750	23600	40	7300	500	17560	50	1	7945395	1919	19.24	3.57	12	0.18	1255.00	6769.00	27150	20230705	-11.05	10150	20220715	137.93	27150	-11.05	20230705	12200	97.95	20230103	27150	-11.05	20230705	10150	137.93	20221017	2.19	N	272110	500	39 억		255122	N	N	0	N	00	N
82	20230717	161006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24400	-300	5	-1.21	3299332700	134349	47.57	24500	25100	23950	32100	17300	24700	24557.87	3.59	0	-41035	25766	25232	24366	23832	22966	25500	24100	40	7400	500	17780	50	1	7945395	1939	19.44	3.60	12	1.69	1255.00	6769.00	27150	20230705	-10.13	10150	20220715	140.39	27150	-10.13	20230705	12200	100.00	20230103	27150	-10.13	20230705	10150	140.39	20221017	2.12	N	272110	500	39 억		285571	N	N	0	N	00	N
83	20230717	151001	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24300	-400	5	-1.62	3110214400	126551	44.81	24500	25100	23950	32100	17300	24700	24576.65	3.59	0	-37174	25766	25232	24366	23832	22966	25500	24100	40	7400	500	17780	50	1	7945395	1931	19.36	3.59	12	1.59	1255.00	6769.00	27150	20230705	-10.50	10150	20220715	139.41	27150	-10.50	20230705	12200	99.18	20230103	27150	-10.50	20230705	10150	139.41	20221017	2.12	N	272110	500	39 억		285571	N	N	0	N	00	N
84	20230717	141004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24400	-300	5	-1.21	2878370250	117004	41.43	24500	25100	23950	32100	17300	24700	24600.51	3.59	0	-34445	25766	25232	24366	23832	22966	25500	24100	40	7400	500	17780	50	1	7945395	1939	19.44	3.60	12	1.47	1255.00	6769.00	27150	20230705	-10.13	10150	20220715	140.39	27150	-10.13	20230705	12200	100.00	20230103	27150	-10.13	20230705	10150	140.39	20221017	2.12	N	272110	500	39 억		285571	N	N	0	N	00	N
85	20230717	130955	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24200	-500	5	-2.02	2606264450	105782	37.45	24500	25100	23950	32100	17300	24700	24638.00	3.59	0	-28985	25766	25232	24366	23832	22966	25500	24100	40	7400	500	17780	50	1	7945395	1923	19.28	3.58	12	1.33	1255.00	6769.00	27150	20230705	-10.87	10150	20220715	138.42	27150	-10.87	20230705	12200	98.36	20230103	27150	-10.87	20230705	10150	138.42	20221017	2.12	N	272110	500	39 억		285571	N	N	0	N	00	N
86	20230717	121006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24350	-350	5	-1.42	2306876750	93453	33.09	24500	25100	23950	32100	17300	24700	24684.87	3.59	0	-25633	25766	25232	24366	23832	22966	25500	24100	40	7400	500	17780	50	1	7945395	1935	19.40	3.60	12	1.18	1255.00	6769.00	27150	20230705	-10.31	10150	20220715	139.90	27150	-10.31	20230705	12200	99.59	20230103	27150	-10.31	20230705	10150	139.90	20221017	2.12	N	272110	500	39 억		285571	N	N	0	N	00	N
87	20230717	110957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24600	-100	5	-0.40	2118890600	85750	30.36	24500	25100	23950	32100	17300	24700	24710.11	3.59	0	-23553	25766	25232	24366	23832	22966	25500	24100	40	7400	500	17780	50	1	7945395	1955	19.60	3.63	12	1.08	1255.00	6769.00	27150	20230705	-9.39	10150	20220715	142.36	27150	-9.39	20230705	12200	101.64	20230103	27150	-9.39	20230705	10150	142.36	20221017	2.12	N	272110	500	39 억		285571	N	N	0	N	00	N
88	20230717	100957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	25000	300	2	1.21	1215335700	49272	17.45	24500	25050	23950	32100	17300	24700	24665.76	3.59	0	-3890	25766	25232	24366	23832	22966	25500	24100	40	7400	500	17780	50	1	7945395	1986	19.92	3.69	12	0.62	1255.00	6769.00	27150	20230705	-7.92	10150	20220715	146.31	27150	-7.92	20230705	12200	104.92	20230103	27150	-7.92	20230705	10150	146.31	20221017	2.12	N	272110	500	39 억		285571	N	N	0	N	00	N
89	20230717	090957	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24250	-450	5	-1.82	93503550	3860	1.37	24500	24500	23950	32100	17300	24700	24208.17	3.59	0	-596	25766	25232	24366	23832	22966	25500	24100	40	7400	500	17780	50	1	7945395	1927	19.32	3.58	12	0.05	1255.00	6769.00	27150	20230705	-10.68	10150	20220715	138.92	27150	-10.68	20230705	12200	98.77	20230103	27150	-10.68	20230705	10150	138.92	20221017	2.12	N	272110	500	39 억		285571	N	N	0	N	00	N
90	20230714	160956	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24700	850	2	3.56	6864802250	281946	279.78	23850	24900	23500	31000	16700	23850	24347.64	4.31	0	-61458	24550	24200	23550	23200	22550	24375	23375	40	7150	500	17170	50	1	7945395	1963	19.68	3.65	12	3.55	1255.00	6769.00	27150	20230705	-9.02	10150	20220715	143.35	27150	-9.02	20230705	12200	102.46	20230103	27150	-9.02	20230705	10150	143.35	20220715	2.08	N	272110	500	39 억		342781	N	N	0	N	00	N
91	20230714	151000	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24400	550	2	2.31	6573924900	270121	268.04	23850	24900	23500	31000	16700	23850	24336.96	4.31	0	-57564	24550	24200	23550	23200	22550	24375	23375	40	7150	500	17170	50	1	7945395	1939	19.44	3.60	12	3.40	1255.00	6769.00	27150	20230705	-10.13	10150	20220715	140.39	27150	-10.13	20230705	12200	100.00	20230103	27150	-10.13	20230705	10150	140.39	20220715	2.08	N	272110	500	39 억		342781	N	N	0	N	00	N
92	20230714	141006	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24400	550	2	2.31	5688339700	233855	232.06	23850	24900	23500	31000	16700	23850	24324.22	4.31	0	-49528	24550	24200	23550	23200	22550	24375	23375	40	7150	500	17170	50	1	7945395	1939	19.44	3.60	12	2.94	1255.00	6769.00	27150	20230705	-10.13	10150	20220715	140.39	27150	-10.13	20230705	12200	100.00	20230103	27150	-10.13	20230705	10150	140.39	20220715	2.08	N	272110	500	39 억		342781	N	N	0	N	00	N
93	20230714	130951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24500	650	2	2.73	4390760300	181139	179.75	23850	24750	23500	31000	16700	23850	24239.73	4.31	0	-41956	24550	24200	23550	23200	22550	24375	23375	40	7150	500	17170	50	1	7945395	1947	19.52	3.62	12	2.28	1255.00	6769.00	27150	20230705	-9.76	10150	20220715	141.38	27150	-9.76	20230705	12200	100.82	20230103	27150	-9.76	20230705	10150	141.38	20220715	2.08	N	272110	500	39 억		342781	N	N	0	N	00	N
94	20230714	120951	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24450	600	2	2.52	3381519800	139885	138.81	23850	24750	23500	31000	16700	23850	24173.57	4.31	0	-30758	24550	24200	23550	23200	22550	24375	23375	40	7150	500	17170	50	1	7945395	1943	19.48	3.61	12	1.76	1255.00	6769.00	27150	20230705	-9.94	10150	20220715	140.89	27150	-9.94	20230705	12200	100.41	20230103	27150	-9.94	20230705	10150	140.89	20220715	2.08	N	272110	500	39 억		342781	N	N	0	N	00	N
95	20230714	111003	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24300	450	2	1.89	2033998100	84918	84.26	23850	24450	23500	31000	16700	23850	23952.50	4.31	0	-14758	24550	24200	23550	23200	22550	24375	23375	40	7150	500	17170	50	1	7945395	1931	19.36	3.59	12	1.07	1255.00	6769.00	27150	20230705	-10.50	10150	20220715	139.41	27150	-10.50	20230705	12200	99.18	20230103	27150	-10.50	20230705	10150	139.41	20220715	2.08	N	272110	500	39 억		342781	N	N	0	N	00	N
96	20230714	101004	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23750	-100	5	-0.42	1381183400	57896	57.45	23850	24250	23500	31000	16700	23850	23856.28	4.31	0	-11861	24550	24200	23550	23200	22550	24375	23375	40	7150	500	17170	50	1	7945395	1887	18.92	3.51	12	0.73	1255.00	6769.00	27150	20230705	-12.52	10150	20220715	133.99	27150	-12.52	20230705	12200	94.67	20230103	27150	-12.52	20230705	10150	133.99	20220715	2.08	N	272110	500	39 억		342781	N	N	0	N	00	N
97	20230714	090958	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24000	150	2	0.63	406221600	16955	16.82	23850	24200	23700	31000	16700	23850	23958.81	4.31	0	-1517	24550	24200	23550	23200	22550	24375	23375	40	7150	500	17170	50	1	7945395	1907	19.12	3.55	12	0.21	1255.00	6769.00	27150	20230705	-11.60	10150	20220715	136.45	27150	-11.60	20230705	12200	96.72	20230103	27150	-11.60	20230705	10150	136.45	20220715	2.08	N	272110	500	39 억		342781	N	N	0	N	00	N
98	20230713	160954	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23850	650	2	2.80	2347039600	100048	87.80	23500	23900	22900	30150	16250	23200	23458.84	4.39	0	-6649	24400	23800	23150	22550	21900	24100	22850	40	6950	500	16700	50	1	7945395	1895	19.00	3.52	12	1.26	1255.00	6769.00	27150	20230705	-12.15	10150	20220715	134.98	27150	-12.15	20230705	12200	95.49	20230103	27150	-12.15	20230705	10150	134.98	20220715	2.05	N	272110	500	39 억		349143	N	N	0	N	00	N
99	20230713	150949	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23850	650	2	2.80	2174483500	92800	81.44	23500	23900	22900	30150	16250	23200	23431.93	4.39	0	-5461	24400	23800	23150	22550	21900	24100	22850	40	6950	500	16700	50	1	7945395	1895	19.00	3.52	12	1.17	1255.00	6769.00	27150	20230705	-12.15	10150	20220715	134.98	27150	-12.15	20230705	12200	95.49	20230103	27150	-12.15	20230705	10150	134.98	20220715	2.05	N	272110	500	39 억		349143	N	N	0	N	00	N
100	20230713	140948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23650	450	2	1.94	1847853100	79017	69.34	23500	23900	22900	30150	16250	23200	23385.51	4.39	0	-5810	24400	23800	23150	22550	21900	24100	22850	40	6950	500	16700	50	1	7945395	1879	18.84	3.49	12	0.99	1255.00	6769.00	27150	20230705	-12.89	10150	20220715	133.00	27150	-12.89	20230705	12200	93.85	20230103	27150	-12.89	20230705	10150	133.00	20220715	2.05	N	272110	500	39 억		349143	N	N	0	N	00	N
101	20230713	130952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23850	650	2	2.80	1621074650	69437	60.94	23500	23850	22900	30150	16250	23200	23345.98	4.39	0	-2779	24400	23800	23150	22550	21900	24100	22850	40	6950	500	16700	50	1	7945395	1895	19.00	3.52	12	0.87	1255.00	6769.00	27150	20230705	-12.15	10150	20220715	134.98	27150	-12.15	20230705	12200	95.49	20230103	27150	-12.15	20230705	10150	134.98	20220715	2.05	N	272110	500	39 억		349143	N	N	0	N	00	N
102	20230713	120948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23700	500	2	2.16	1456380450	62501	54.85	23500	23750	22900	30150	16250	23200	23301.71	4.39	0	-1949	24400	23800	23150	22550	21900	24100	22850	40	6950	500	16700	50	1	7945395	1883	18.88	3.50	12	0.79	1255.00	6769.00	27150	20230705	-12.71	10150	20220715	133.50	27150	-12.71	20230705	12200	94.26	20230103	27150	-12.71	20230705	10150	133.50	20220715	2.05	N	272110	500	39 억		349143	N	N	0	N	00	N
103	20230713	110952	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23350	150	2	0.65	1083891450	46627	40.92	23500	23600	22900	30150	16250	23200	23246.00	4.39	0	-2400	24400	23800	23150	22550	21900	24100	22850	40	6950	500	16700	50	1	7945395	1855	18.61	3.45	12	0.59	1255.00	6769.00	27150	20230705	-14.00	10150	20220715	130.05	27150	-14.00	20230705	12200	91.39	20230103	27150	-14.00	20230705	10150	130.05	20220715	2.05	N	272110	500	39 억		349143	N	N	0	N	00	N
104	20230713	100945	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23300	100	2	0.43	773186700	33320	29.24	23500	23600	22900	30150	16250	23200	23204.88	4.39	0	-3576	24400	23800	23150	22550	21900	24100	22850	40	6950	500	16700	50	1	7945395	1851	18.57	3.44	12	0.42	1255.00	6769.00	27150	20230705	-14.18	10150	20220715	129.56	27150	-14.18	20230705	12200	90.98	20230103	27150	-14.18	20230705	10150	129.56	20220715	2.05	N	272110	500	39 억		349143	N	N	0	N	00	N
105	20230713	090948	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23550	350	2	1.51	126456550	5419	4.76	23500	23600	23150	30150	16250	23200	23335.77	4.39	0	-1384	24400	23800	23150	22550	21900	24100	22850	40	6950	500	16700	50	1	7945395	1871	18.76	3.48	12	0.07	1255.00	6769.00	27150	20230705	-13.26	10150	20220715	132.02	27150	-13.26	20230705	12200	93.03	20230103	27150	-13.26	20230705	10150	132.02	20220715	2.05	N	272110	500	39 억		349143	N	N	0	N	00	N
106	20230712	160944	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23200	100	2	0.43	2617874450	113356	79.98	23050	23750	22500	30000	16200	23100	23094.22	4.68	0	-21856	23966	23532	22716	22282	21466	23750	22500	40	6900	500	16630	50	1	7945395	1843	18.49	3.43	12	1.43	1255.00	6769.00	27150	20230705	-14.55	10150	20220715	128.57	27150	-14.55	20230705	12200	90.16	20230103	27150	-14.55	20230705	10150	128.57	20220715	2.01	N	272110	500	39 억		371537	N	N	0	N	00	N
107	20230712	150937	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23100	0	3	0.00	2465004350	106776	75.34	23050	23750	22500	30000	16200	23100	23085.75	4.68	0	-19911	23966	23532	22716	22282	21466	23750	22500	40	6900	500	16630	50	1	7945395	1835	18.41	3.41	12	1.34	1255.00	6769.00	27150	20230705	-14.92	10150	20220715	127.59	27150	-14.92	20230705	12200	89.34	20230103	27150	-14.92	20230705	10150	127.59	20220715	2.01	N	272110	500	39 억		371537	N	N	0	N	00	N
108	20230712	140934	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22900	-200	5	-0.87	2204339150	95426	67.33	23050	23750	22500	30000	16200	23100	23099.98	4.68	0	-16897	23966	23532	22716	22282	21466	23750	22500	40	6900	500	16630	50	1	7945395	1819	18.25	3.38	12	1.20	1255.00	6769.00	27150	20230705	-15.65	10150	20220715	125.62	27150	-15.65	20230705	12200	87.70	20230103	27150	-15.65	20230705	10150	125.62	20220715	2.01	N	272110	500	39 억		371537	N	N	0	N	00	N
109	20230712	130936	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23150	50	2	0.22	1904680150	82407	58.15	23050	23750	22500	30000	16200	23100	23113.09	4.68	0	-12014	23966	23532	22716	22282	21466	23750	22500	40	6900	500	16630	50	1	7945395	1839	18.45	3.42	12	1.04	1255.00	6769.00	27150	20230705	-14.73	10150	20220715	128.08	27150	-14.73	20230705	12200	89.75	20230103	27150	-14.73	20230705	10150	128.08	20220715	2.01	N	272110	500	39 억		371537	N	N	0	N	00	N
110	20230712	120940	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23100	0	3	0.00	1743455500	75446	53.23	23050	23750	22500	30000	16200	23100	23108.65	4.68	0	-9265	23966	23532	22716	22282	21466	23750	22500	40	6900	500	16630	50	1	7945395	1835	18.41	3.41	12	0.95	1255.00	6769.00	27150	20230705	-14.92	10150	20220715	127.59	27150	-14.92	20230705	12200	89.34	20230103	27150	-14.92	20230705	10150	127.59	20220715	2.01	N	272110	500	39 억		371537	N	N	0	N	00	N
111	20230712	110941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23450	350	2	1.52	1508426250	65332	46.10	23050	23750	22500	30000	16200	23100	23088.63	4.68	0	-5226	23966	23532	22716	22282	21466	23750	22500	40	6900	500	16630	50	1	7945395	1863	18.69	3.46	12	0.82	1255.00	6769.00	27150	20230705	-13.63	10150	20220715	131.03	27150	-13.63	20230705	12200	92.21	20230103	27150	-13.63	20230705	10150	131.03	20220715	2.01	N	272110	500	39 억		371537	N	N	0	N	00	N
112	20230712	100941	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	-50	5	-0.22	757315900	33176	23.41	23050	23200	22500	30000	16200	23100	22827.22	4.68	0	-1711	23966	23532	22716	22282	21466	23750	22500	40	6900	500	16630	50	1	7945395	1831	18.37	3.41	12	0.42	1255.00	6769.00	27150	20230705	-15.10	10150	20220715	127.09	27150	-15.10	20230705	12200	88.93	20230103	27150	-15.10	20230705	10150	127.09	20220715	2.01	N	272110	500	39 억		371537	N	N	0	N	00	N
113	20230712	090942	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	-150	5	-0.65	89270400	3917	2.76	23050	23050	22500	30000	16200	23100	22790.50	4.68	0	255	23966	23532	22716	22282	21466	23750	22500	40	6900	500	16630	50	1	7945395	1823	18.29	3.39	12	0.05	1255.00	6769.00	27150	20230705	-15.47	10150	20220715	126.11	27150	-15.47	20230705	12200	88.11	20230103	27150	-15.47	20230705	10150	126.11	20220715	2.01	N	272110	500	39 억		371537	N	N	0	N	00	N
114	20230711	160928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23100	1150	2	5.24	3183351800	140946	94.17	22100	23150	21900	28500	15400	21950	22586.45	4.69	0	-4035	23250	22600	22200	21550	21150	22400	21350	40	6550	500	15800	50	1	7945395	1835	18.41	3.41	12	1.77	1255.00	6769.00	27150	20230705	-14.92	10150	20220715	127.59	27150	-14.92	20230705	12200	89.34	20230103	27150	-14.92	20230705	10150	127.59	20220715	2.09	N	272110	500	39 억		372781	N	N	0	N	00	N
115	20230711	150925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	1100	2	5.01	2991408300	132636	88.62	22100	23150	21900	28500	15400	21950	22554.38	4.69	0	-2031	23250	22600	22200	21550	21150	22400	21350	40	6550	500	15800	50	1	7945395	1831	18.37	3.41	12	1.67	1255.00	6769.00	27150	20230705	-15.10	10150	20220715	127.09	27150	-15.10	20230705	12200	88.93	20230103	27150	-15.10	20230705	10150	127.09	20220715	2.09	N	272110	500	39 억		372781	N	N	0	N	00	N
116	20230711	140919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22850	900	2	4.10	2262784600	100970	67.46	22100	22900	21900	28500	15400	21950	22411.33	4.69	0	-196	23250	22600	22200	21550	21150	22400	21350	40	6550	500	15800	50	1	7945395	1816	18.21	3.38	12	1.27	1255.00	6769.00	27150	20230705	-15.84	10150	20220715	125.12	27150	-15.84	20230705	12200	87.30	20230103	27150	-15.84	20230705	10150	125.12	20220715	2.09	N	272110	500	39 억		372781	N	N	0	N	00	N
117	20230711	130909	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22450	500	2	2.28	1871178550	83747	55.95	22100	22700	21900	28500	15400	21950	22344.12	4.69	0	-951	23250	22600	22200	21550	21150	22400	21350	40	6550	500	15800	50	1	7945395	1784	17.89	3.32	12	1.05	1255.00	6769.00	27150	20230705	-17.31	10150	20220715	121.18	27150	-17.31	20230705	12200	84.02	20230103	27150	-17.31	20230705	10150	121.18	20220715	2.09	N	272110	500	39 억		372781	N	N	0	N	00	N
118	20230711	120930	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22550	600	2	2.73	1272072600	56931	38.04	22100	22700	21900	28500	15400	21950	22345.43	4.69	0	-1085	23250	22600	22200	21550	21150	22400	21350	40	6550	500	15800	50	1	7945395	1792	17.97	3.33	12	0.72	1255.00	6769.00	27150	20230705	-16.94	10150	20220715	122.17	27150	-16.94	20230705	12200	84.84	20230103	27150	-16.94	20230705	10150	122.17	20220715	2.09	N	272110	500	39 억		372781	N	N	0	N	00	N
119	20230711	110935	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22650	700	2	3.19	1136249250	50920	34.02	22100	22700	21900	28500	15400	21950	22315.76	4.69	0	46	23250	22600	22200	21550	21150	22400	21350	40	6550	500	15800	50	1	7945395	1800	18.05	3.35	12	0.64	1255.00	6769.00	27150	20230705	-16.57	10150	20220715	123.15	27150	-16.57	20230705	12200	85.66	20230103	27150	-16.57	20230705	10150	123.15	20220715	2.09	N	272110	500	39 억		372781	N	N	0	N	00	N
120	20230711	100932	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22550	600	2	2.73	857141900	38530	25.74	22100	22600	21900	28500	15400	21950	22247.56	4.69	0	1175	23250	22600	22200	21550	21150	22400	21350	40	6550	500	15800	50	1	7945395	1792	17.97	3.33	12	0.48	1255.00	6769.00	27150	20230705	-16.94	10150	20220715	122.17	27150	-16.94	20230705	12200	84.84	20230103	27150	-16.94	20230705	10150	122.17	20220715	2.09	N	272110	500	39 억		372781	N	N	0	N	00	N
121	20230711	090929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22300	350	2	1.59	178695350	8032	5.37	22100	22450	22100	28500	15400	21950	22255.15	4.69	0	2708	23250	22600	22200	21550	21150	22400	21350	40	6550	500	15800	50	1	7945395	1772	17.77	3.29	12	0.10	1255.00	6769.00	27150	20230705	-17.86	10150	20220715	119.70	27150	-17.86	20230705	12200	82.79	20230103	27150	-17.86	20230705	10150	119.70	20220715	2.09	N	272110	500	39 억		372781	N	N	0	N	00	N
122	20230710	160921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21950	-900	5	-3.94	3304302300	149026	106.68	22550	22850	21800	29700	16000	22850	22172.91	4.57	0	7583	24150	23500	23050	22400	21950	23275	22175	40	6850	500	16450	50	1	7945395	1744	17.49	3.24	12	1.88	1255.00	6769.00	27150	20230705	-19.15	10150	20220715	116.26	27150	-19.15	20230705	12200	79.92	20230103	27150	-19.15	20230705	10150	116.26	20220715	2.03	N	272110	500	39 억		363115	N	N	0	N	00	N
123	20230710	150924	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	21950	-900	5	-3.94	2993162100	134832	96.52	22550	22850	21950	29700	16000	22850	22199.20	4.57	0	8488	24150	23500	23050	22400	21950	23275	22175	40	6850	500	16450	50	1	7945395	1744	17.49	3.24	12	1.70	1255.00	6769.00	27150	20230705	-19.15	10150	20220715	116.26	27150	-19.15	20230705	12200	79.92	20230103	27150	-19.15	20230705	10150	116.26	20220715	2.03	N	272110	500	39 억		363115	N	N	0	N	00	N
124	20230710	140914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22100	-750	5	-3.28	2305156050	103596	74.16	22550	22850	21950	29700	16000	22850	22251.40	4.57	0	16265	24150	23500	23050	22400	21950	23275	22175	40	6850	500	16450	50	1	7945395	1756	17.61	3.26	12	1.30	1255.00	6769.00	27150	20230705	-18.60	10150	20220715	117.73	27150	-18.60	20230705	12200	81.15	20230103	27150	-18.60	20230705	10150	117.73	20220715	2.03	N	272110	500	39 억		363115	N	N	0	N	00	N
125	20230710	130903	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22250	-600	5	-2.63	2016885750	90617	64.87	22550	22850	21950	29700	16000	22850	22257.26	4.57	0	20067	24150	23500	23050	22400	21950	23275	22175	40	6850	500	16450	50	1	7945395	1768	17.73	3.29	12	1.14	1255.00	6769.00	27150	20230705	-18.05	10150	20220715	119.21	27150	-18.05	20230705	12200	82.38	20230103	27150	-18.05	20230705	10150	119.21	20220715	2.03	N	272110	500	39 억		363115	N	N	0	N	00	N
126	20230710	120928	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22300	-550	5	-2.41	1726417950	77514	55.49	22550	22850	21950	29700	16000	22850	22272.34	4.57	0	25206	24150	23500	23050	22400	21950	23275	22175	40	6850	500	16450	50	1	7945395	1772	17.77	3.29	12	0.98	1255.00	6769.00	27150	20230705	-17.86	10150	20220715	119.70	27150	-17.86	20230705	12200	82.79	20230103	27150	-17.86	20230705	10150	119.70	20220715	2.03	N	272110	500	39 억		363115	N	N	0	N	00	N
127	20230710	110925	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22400	-450	5	-1.97	1634027050	73367	52.52	22550	22850	21950	29700	16000	22850	22271.96	4.57	0	25648	24150	23500	23050	22400	21950	23275	22175	40	6850	500	16450	50	1	7945395	1780	17.85	3.31	12	0.92	1255.00	6769.00	27150	20230705	-17.50	10150	20220715	120.69	27150	-17.50	20230705	12200	83.61	20230103	27150	-17.50	20230705	10150	120.69	20220715	2.03	N	272110	500	39 억		363115	N	N	0	N	00	N
128	20230710	100926	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22750	-100	5	-0.44	1299859200	58454	41.84	22550	22850	21950	29700	16000	22850	22237.30	4.57	0	27996	24150	23500	23050	22400	21950	23275	22175	40	6850	500	16450	50	1	7945395	1808	18.13	3.36	12	0.74	1255.00	6769.00	27150	20230705	-16.21	10150	20220715	124.14	27150	-16.21	20230705	12200	86.48	20230103	27150	-16.21	20230705	10150	124.14	20220715	2.03	N	272110	500	39 억		363115	N	N	0	N	00	N
129	20230710	090917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22600	-250	5	-1.09	122965950	5446	3.90	22550	22800	22450	29700	16000	22850	22579.13	4.57	0	-944	24150	23500	23050	22400	21950	23275	22175	40	6850	500	16450	50	1	7945395	1796	18.01	3.34	12	0.07	1255.00	6769.00	27150	20230705	-16.76	10150	20220715	122.66	27150	-16.76	20230705	12200	85.25	20230103	27150	-16.76	20230705	10150	122.66	20220715	2.03	N	272110	500	39 억		363115	N	N	0	N	00	N
130	20230707	160915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22850	-750	5	-3.18	3210195600	139369	56.39	23300	23700	22600	30650	16550	23600	23033.09	4.85	0	-32155	25600	24600	24100	23100	22600	24350	22850	40	7050	500	16990	50	1	7945395	1816	18.21	3.38	12	1.75	1255.00	6769.00	27150	20230705	-15.84	10150	20220715	125.12	27150	-15.84	20230705	12200	87.30	20230103	27150	-15.84	20230705	10150	125.12	20220715	1.73	N	272110	500	39 억		385086	N	N	0	N	00	N
131	20230707	150914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23150	-450	5	-1.91	3000386500	130251	52.70	23300	23700	22600	30650	16550	23600	23034.51	4.85	0	-28256	25600	24600	24100	23100	22600	24350	22850	40	7050	500	16990	50	1	7945395	1839	18.45	3.42	12	1.64	1255.00	6769.00	27150	20230705	-14.73	10150	20220715	128.08	27150	-14.73	20230705	12200	89.75	20230103	27150	-14.73	20230705	10150	128.08	20220715	1.73	N	272110	500	39 억		385086	N	N	0	N	00	N
132	20230707	140931	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22750	-850	5	-3.60	2617898750	113532	45.93	23300	23700	22600	30650	16550	23600	23057.68	4.85	0	-18944	25600	24600	24100	23100	22600	24350	22850	40	7050	500	16990	50	1	7945395	1808	18.13	3.36	12	1.43	1255.00	6769.00	27150	20230705	-16.21	10150	20220715	124.14	27150	-16.21	20230705	12200	86.48	20230103	27150	-16.21	20230705	10150	124.14	20220715	1.73	N	272110	500	39 억		385086	N	N	0	N	00	N
133	20230707	130919	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22700	-900	5	-3.81	2299575800	99536	40.27	23300	23700	22700	30650	16550	23600	23101.90	4.85	0	-14379	25600	24600	24100	23100	22600	24350	22850	40	7050	500	16990	50	1	7945395	1804	18.09	3.35	12	1.25	1255.00	6769.00	27150	20230705	-16.39	10150	20220715	123.65	27150	-16.39	20230705	12200	86.07	20230103	27150	-16.39	20230705	10150	123.65	20220715	1.73	N	272110	500	39 억		385086	N	N	0	N	00	N
134	20230707	120923	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22850	-750	5	-3.18	2095482900	90577	36.65	23300	23700	22700	30650	16550	23600	23133.74	4.85	0	-12140	25600	24600	24100	23100	22600	24350	22850	40	7050	500	16990	50	1	7945395	1816	18.21	3.38	12	1.14	1255.00	6769.00	27150	20230705	-15.84	10150	20220715	125.12	27150	-15.84	20230705	12200	87.30	20230103	27150	-15.84	20230705	10150	125.12	20220715	1.73	N	272110	500	39 억		385086	N	N	0	N	00	N
135	20230707	110929	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	22950	-650	5	-2.75	1637252500	70544	28.54	23300	23700	22900	30650	16550	23600	23207.79	4.85	0	-7811	25600	24600	24100	23100	22600	24350	22850	40	7050	500	16990	50	1	7945395	1823	18.29	3.39	12	0.89	1255.00	6769.00	27150	20230705	-15.47	10150	20220715	126.11	27150	-15.47	20230705	12200	88.11	20230103	27150	-15.47	20230705	10150	126.11	20220715	1.73	N	272110	500	39 억		385086	N	N	0	N	00	N
136	20230707	100915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	-550	5	-2.33	1301079000	55946	22.64	23300	23700	22950	30650	16550	23600	23254.68	4.85	0	-5402	25600	24600	24100	23100	22600	24350	22850	40	7050	500	16990	50	1	7945395	1831	18.37	3.41	12	0.70	1255.00	6769.00	27150	20230705	-15.10	10150	20220715	127.09	27150	-15.10	20230705	12200	88.93	20230103	27150	-15.10	20230705	10150	127.09	20220715	1.73	N	272110	500	39 억		385086	N	N	0	N	00	N
137	20230707	090916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23600	0	3	0.00	389422000	16608	6.72	23300	23700	23300	30650	16550	23600	23445.91	4.85	0	-2142	25600	24600	24100	23100	22600	24350	22850	40	7050	500	16990	50	1	7945395	1875	18.80	3.49	12	0.21	1255.00	6769.00	27150	20230705	-13.08	10150	20220715	132.51	27150	-13.08	20230705	12200	93.44	20230103	27150	-13.08	20230705	10150	132.51	20220715	1.73	N	272110	500	39 억		385086	N	N	0	N	00	N
138	20230706	160915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23600	-1500	5	-5.98	5932009700	246214	75.45	25000	25100	23600	32600	17600	25100	24092.96	5.20	0	-21876	28166	26632	25616	24082	23066	26125	23575	40	7500	500	18070	50	1	7945395	1875	18.80	3.49	12	3.10	1255.00	6769.00	27150	20230705	-13.08	10150	20220715	132.51	27150	-13.08	20230705	12200	93.44	20230103	27150	-13.08	20230705	10150	132.51	20220715	1.83	N	272110	500	39 억		413223	N	N	0	N	00	N
139	20230706	150915	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23700	-1400	5	-5.58	5541352450	229707	70.40	25000	25100	23600	32600	17600	25100	24123.57	5.20	0	-19921	28166	26632	25616	24082	23066	26125	23575	40	7500	500	18070	50	1	7945395	1883	18.88	3.50	12	2.89	1255.00	6769.00	27150	20230705	-12.71	10150	20220715	133.50	27150	-12.71	20230705	12200	94.26	20230103	27150	-12.71	20230705	10150	133.50	20220715	1.83	N	272110	500	39 억		413223	N	N	0	N	00	N
140	20230706	140917	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24050	-1050	5	-4.18	4732720450	195659	59.96	25000	25100	23700	32600	17600	25100	24188.62	5.20	0	-9856	28166	26632	25616	24082	23066	26125	23575	40	7500	500	18070	50	1	7945395	1911	19.16	3.55	12	2.46	1255.00	6769.00	27150	20230705	-11.42	10150	20220715	136.95	27150	-11.42	20230705	12200	97.13	20230103	27150	-11.42	20230705	10150	136.95	20220715	1.83	N	272110	500	39 억		413223	N	N	0	N	00	N
141	20230706	130914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23900	-1200	5	-4.78	4220211100	174165	53.37	25000	25100	23700	32600	17600	25100	24231.11	5.20	0	-5447	28166	26632	25616	24082	23066	26125	23575	40	7500	500	18070	50	1	7945395	1899	19.04	3.53	12	2.19	1255.00	6769.00	27150	20230705	-11.97	10150	20220715	135.47	27150	-11.97	20230705	12200	95.90	20230103	27150	-11.97	20230705	10150	135.47	20220715	1.83	N	272110	500	39 억		413223	N	N	0	N	00	N
142	20230706	120854	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24150	-950	5	-3.78	3815777750	157302	48.21	25000	25100	23700	32600	17600	25100	24257.66	5.20	0	3458	28166	26632	25616	24082	23066	26125	23575	40	7500	500	18070	50	1	7945395	1919	19.24	3.57	12	1.98	1255.00	6769.00	27150	20230705	-11.05	10150	20220715	137.93	27150	-11.05	20230705	12200	97.95	20230103	27150	-11.05	20230705	10150	137.93	20220715	1.83	N	272110	500	39 억		413223	N	N	0	N	00	N
143	20230706	110921	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24200	-900	5	-3.59	3611314850	148826	45.61	25000	25100	23700	32600	17600	25100	24265.35	5.20	0	7517	28166	26632	25616	24082	23066	26125	23575	40	7500	500	18070	50	1	7945395	1923	19.28	3.58	12	1.87	1255.00	6769.00	27150	20230705	-10.87	10150	20220715	138.42	27150	-10.87	20230705	12200	98.36	20230103	27150	-10.87	20230705	10150	138.42	20220715	1.83	N	272110	500	39 억		413223	N	N	0	N	00	N
144	20230706	100916	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24500	-600	5	-2.39	1272272400	51489	15.78	25000	25100	24500	32600	17600	25100	24709.60	5.20	0	-8888	28166	26632	25616	24082	23066	26125	23575	40	7500	500	18070	50	1	7945395	1947	19.52	3.62	12	0.65	1255.00	6769.00	27150	20230705	-9.76	10150	20220715	141.38	27150	-9.76	20230705	12200	100.82	20230103	27150	-9.76	20230705	10150	141.38	20220715	1.83	N	272110	500	39 억		413223	N	N	0	N	00	N
145	20230706	090914	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24650	-450	5	-1.79	430057750	17330	5.31	25000	25000	24600	32600	17600	25100	24815.80	5.20	0	-2292	28166	26632	25616	24082	23066	26125	23575	40	7500	500	18070	50	1	7945395	1959	19.64	3.64	12	0.22	1255.00	6769.00	27150	20230705	-9.21	10150	20220715	142.86	27150	-9.21	20230705	12200	102.05	20230103	27150	-9.21	20230705	10150	142.86	20220715	1.83	N	272110	500	39 억		413223	N	N	0	N	00	N
146	20230705	160911	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25100	-1800	5	-6.69	8390223250	324791	39.87	27150	27150	24600	34950	18850	26900	25836.51	6.07	0	-78583	28800	27850	26000	25050	23200	28325	25525	40	8050	500	19360	50	1	7945395	1994	20.00	3.71	12	4.09	1255.00	6769.00	27150	20230705	-7.55	10150	20220715	147.29	27150	-7.55	20230705	12200	105.74	20230103	27150	-7.55	20230705	10150	147.29	20220715	1.68	N	272110	500	39 억		482383	N	N	51	N	00	N
147	20230705	150907	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25050	-1850	5	-6.88	8007758100	309567	38.00	27150	27150	24600	34950	18850	26900	25867.54	6.07	0	-72392	28800	27850	26000	25050	23200	28325	25525	40	8050	500	19360	50	1	7945395	1990	19.96	3.70	12	3.90	1255.00	6769.00	27150	20230705	-7.73	10150	20220715	146.80	27150	-7.73	20230705	12200	105.33	20230103	27150	-7.73	20230705	10150	146.80	20220715	1.68	N	272110	500	39 억		482383	N	N	51	N	00	N
148	20230705	140858	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25200	-1700	5	-6.32	6488568800	248724	30.53	27150	27150	25200	34950	18850	26900	26087.36	6.07	0	-55178	28800	27850	26000	25050	23200	28325	25525	40	8050	500	19360	50	1	7945395	2002	20.08	3.72	12	3.13	1255.00	6769.00	27150	20230705	-7.18	10150	20220715	148.28	27150	-7.18	20230705	12200	106.56	20230103	27150	-7.18	20230705	10150	148.28	20220715	1.68	N	272110	500	39 억		482383	N	N	51	N	00	N
149	20230705	130900	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25750	-1150	5	-4.28	5060950750	192645	23.65	27150	27150	25600	34950	18850	26900	26270.80	6.07	0	-31248	28800	27850	26000	25050	23200	28325	25525	40	8050	500	19360	50	1	7945395	2046	20.52	3.80	12	2.42	1255.00	6769.00	27150	20230705	-5.16	10150	20220715	153.69	27150	-5.16	20230705	12200	111.07	20230103	27150	-5.16	20230705	10150	153.69	20220715	1.68	N	272110	500	39 억		482383	N	N	51	N	00	N
150	20230705	120859	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25950	-950	5	-3.53	4388280050	166560	20.45	27150	27150	25600	34950	18850	26900	26346.48	6.07	0	-20923	28800	27850	26000	25050	23200	28325	25525	40	8050	500	19360	50	1	7945395	2062	20.68	3.83	12	2.10	1255.00	6769.00	27150	20230705	-4.42	10150	20220715	155.67	27150	-4.42	20230705	12200	112.70	20230103	27150	-4.42	20230705	10150	155.67	20220715	1.68	N	272110	500	39 억		482383	N	N	51	N	00	N
151	20230705	110909	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25800	-1100	5	-4.09	3822130650	144634	17.76	27150	27150	25750	34950	18850	26900	26426.16	6.07	0	-16670	28800	27850	26000	25050	23200	28325	25525	40	8050	500	19360	50	1	7945395	2050	20.56	3.81	12	1.82	1255.00	6769.00	27150	20230705	-4.97	10150	20220715	154.19	27150	-4.97	20230705	12200	111.48	20230103	27150	-4.97	20230705	10150	154.19	20220715	1.68	N	272110	500	39 억		482383	N	N	51	N	00	N
152	20230705	100900	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26300	-600	5	-2.23	2696858450	101413	12.45	27150	27150	26200	34950	18850	26900	26592.77	6.07	0	-13263	28800	27850	26000	25050	23200	28325	25525	40	8050	500	19360	50	1	7945395	2090	20.96	3.89	12	1.28	1255.00	6769.00	27150	20230705	-3.13	10150	20220715	159.11	27150	-3.13	20230705	12200	115.57	20230103	27150	-3.13	20230705	10150	159.11	20220715	1.68	N	272110	500	39 억		482383	N	N	51	N	00	N
153	20230705	090900	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26450	-450	5	-1.67	942096000	35124	4.31	27150	27150	26400	34950	18850	26900	26821.96	6.07	0	-6914	28800	27850	26000	25050	23200	28325	25525	40	8050	500	19360	50	1	7945395	2102	21.08	3.91	12	0.44	1255.00	6769.00	27150	20230705	-2.58	10150	20220715	160.59	27150	-2.58	20230705	12200	116.80	20230103	27150	-2.58	20230705	10150	160.59	20220715	1.68	N	272110	500	39 억		482383	N	N	51	N	00	N
154	20230704	160856	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26900	3350	2	14.23	20974787200	810412	243.81	24750	26950	24150	30600	16500	23550	25878.03	4.82	0	87451	26183	24866	23683	22366	21183	25525	23025	40	7050	500	16950	50	1	7945395	2137	21.43	3.97	12	10.20	1255.00	6769.00	26950	20230704	-0.19	10150	20220715	165.02	26950	-0.19	20230704	12200	120.49	20230103	26950	-0.19	20230704	10150	165.02	20220715	1.64	N	272110	500	39 억		382641	N	N	51	N	00	N
155	20230704	150846	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26700	3150	2	13.38	20117821100	778471	234.20	24750	26950	24150	30600	16500	23550	25842.74	4.82	0	85776	26183	24866	23683	22366	21183	25525	23025	40	7050	500	16950	50	1	7945395	2121	21.27	3.94	12	9.80	1255.00	6769.00	26950	20230704	-0.93	10150	20220715	163.05	26950	-0.93	20230704	12200	118.85	20230103	26950	-0.93	20230704	10150	163.05	20220715	1.64	N	272110	500	39 억		382641	N	N	0	N	00	N
156	20230704	140851	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26750	3200	2	13.59	17715685600	688629	207.17	24750	26850	24150	30600	16500	23550	25726.02	4.82	0	85677	26183	24866	23683	22366	21183	25525	23025	40	7050	500	16950	50	1	7945395	2125	21.31	3.95	12	8.67	1255.00	6769.00	26850	20230704	-0.37	10150	20220715	163.55	26850	-0.37	20230704	12200	119.26	20230103	26850	-0.37	20230704	10150	163.55	20220715	1.64	N	272110	500	39 억		382641	N	N	0	N	00	N
157	20230704	130840	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26200	2650	2	11.25	15682354750	611934	184.10	24750	26850	24150	30600	16500	23550	25627.53	4.82	0	73491	26183	24866	23683	22366	21183	25525	23025	40	7050	500	16950	50	1	7945395	2082	20.88	3.87	12	7.70	1255.00	6769.00	26850	20230704	-2.42	10150	20220715	158.13	26850	-2.42	20230704	12200	114.75	20230103	26850	-2.42	20230704	10150	158.13	20220715	1.64	N	272110	500	39 억		382641	N	N	0	N	00	N
158	20230704	120850	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26250	2700	2	11.46	14825167700	579334	174.29	24750	26850	24150	30600	16500	23550	25590.02	4.82	0	73324	26183	24866	23683	22366	21183	25525	23025	40	7050	500	16950	50	1	7945395	2086	20.92	3.88	12	7.29	1255.00	6769.00	26850	20230704	-2.23	10150	20220715	158.62	26850	-2.23	20230704	12200	115.16	20230103	26850	-2.23	20230704	10150	158.62	20220715	1.64	N	272110	500	39 억		382641	N	N	0	N	00	N
159	20230704	110843	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	26400	2850	2	12.10	12842916050	503241	151.40	24750	26850	24150	30600	16500	23550	25520.41	4.82	0	59341	26183	24866	23683	22366	21183	25525	23025	40	7050	500	16950	50	1	7945395	2098	21.04	3.90	12	6.33	1255.00	6769.00	26850	20230704	-1.68	10150	20220715	160.10	26850	-1.68	20230704	12200	116.39	20230103	26850	-1.68	20230704	10150	160.10	20220715	1.64	N	272110	500	39 억		382641	N	N	0	N	00	N
160	20230704	100840	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	25500	1950	2	8.28	7361115500	294055	88.47	24750	25800	24150	30600	16500	23550	25033.12	4.82	0	8951	26183	24866	23683	22366	21183	25525	23025	40	7050	500	16950	50	1	7945395	2026	20.32	3.77	12	3.70	1255.00	6769.00	25800	20230704	-1.16	10150	20220715	151.23	25800	-1.16	20230704	12200	109.02	20230103	25800	-1.16	20230704	10150	151.23	20220715	1.64	N	272110	500	39 억		382641	N	N	0	N	00	N
161	20230704	090839	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	24550	1000	2	4.25	2581608950	104604	31.47	24750	24950	24150	30600	16500	23550	24679.83	4.82	0	-10475	26183	24866	23683	22366	21183	25525	23025	40	7050	500	16950	50	1	7945395	1951	19.56	3.63	12	1.32	1255.00	6769.00	25000	20230703	-1.80	10150	20220715	141.87	25000	-1.80	20230703	12200	101.23	20230103	25000	-1.80	20230703	10150	141.87	20220715	1.64	N	272110	500	39 억		382641	N	N	0	N	00	N
162	20230703	160831	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	23550	950	2	4.20	7862092350	331809	397.86	22750	25000	22500	29350	15850	22600	23694.67	4.79	0	-6929	23500	23050	22450	22000	21400	22750	21700	40	6750	500	16270	50	1	7945395	1871	18.76	3.48	12	4.18	1255.00	6769.00	25000	20230703	-5.80	10150	20220715	132.02	25000	-5.80	20230703	12200	93.03	20230103	25000	-5.80	20230703	10150	132.02	20220715	1.65	N	272110	500	39 억		380913	N	N	0	N	00	N
163	20230703	150840	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	23500	900	2	3.98	7440334050	313870	376.35	22750	25000	22500	29350	15850	22600	23705.15	4.79	0	-10464	23500	23050	22450	22000	21400	22750	21700	40	6750	500	16270	50	1	7945395	1867	18.73	3.47	12	3.95	1255.00	6769.00	25000	20230703	-6.00	10150	20220715	131.53	25000	-6.00	20230703	12200	92.62	20230103	25000	-6.00	20230703	10150	131.53	20220715	1.65	N	272110	500	39 억		380913	N	N	0	N	00	N
164	20230703	140838	55	50.00	KOSDAQ	신고가	반도체	N	N	N	Y	50	N	23450	850	2	3.76	6596560900	277959	333.29	22750	25000	22500	29350	15850	22600	23732.14	4.79	0	-20031	23500	23050	22450	22000	21400	22750	21700	40	6750	500	16270	50	1	7945395	1863	18.69	3.46	12	3.50	1255.00	6769.00	25000	20230703	-6.20	10150	20220715	131.03	25000	-6.20	20230703	12200	92.21	20230103	25000	-6.20	20230703	10150	131.03	20220715	1.65	N	272110	500	39 억		380913	N	N	0	N	00	N
165	20230703	130832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	450	2	1.99	1197474700	52209	62.60	22750	23400	22500	29350	15850	22600	22936.17	4.79	0	-2280	23500	23050	22450	22000	21400	22750	21700	40	6750	500	16270	50	1	7945395	1831	18.37	3.41	12	0.66	1255.00	6769.00	24900	20230613	-7.43	10150	20220715	127.09	24900	-7.43	20230613	12200	88.93	20230103	24900	-7.43	20230613	10150	127.09	20220715	1.65	N	272110	500	39 억		380913	N	N	0	N	00	N
166	20230703	120840	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	450	2	1.99	1076292700	46963	56.31	22750	23400	22500	29350	15850	22600	22917.89	4.79	0	-1407	23500	23050	22450	22000	21400	22750	21700	40	6750	500	16270	50	1	7945395	1831	18.37	3.41	12	0.59	1255.00	6769.00	24900	20230613	-7.43	10150	20220715	127.09	24900	-7.43	20230613	12200	88.93	20230103	24900	-7.43	20230613	10150	127.09	20220715	1.65	N	272110	500	39 억		380913	N	N	0	N	00	N
167	20230703	110833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23000	400	2	1.77	947429150	41357	49.59	22750	23400	22500	29350	15850	22600	22908.56	4.79	0	-700	23500	23050	22450	22000	21400	22750	21700	40	6750	500	16270	50	1	7945395	1827	18.33	3.40	12	0.52	1255.00	6769.00	24900	20230613	-7.63	10150	20220715	126.60	24900	-7.63	20230613	12200	88.52	20230103	24900	-7.63	20230613	10150	126.60	20220715	1.65	N	272110	500	39 억		380913	N	N	0	N	00	N
168	20230703	100821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23000	400	2	1.77	564994450	24576	29.47	22750	23400	22600	29350	15850	22600	22989.68	4.79	0	1081	23500	23050	22450	22000	21400	22750	21700	40	6750	500	16270	50	1	7945395	1827	18.33	3.40	12	0.31	1255.00	6769.00	24900	20230613	-7.63	10150	20220715	126.60	24900	-7.63	20230613	12200	88.52	20230103	24900	-7.63	20230613	10150	126.60	20220715	1.65	N	272110	500	39 억		380913	N	N	0	N	00	N
169	20230703	090830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	23050	450	2	1.99	183301700	7959	9.54	22750	23200	22750	29350	15850	22600	23030.75	4.79	0	1947	23500	23050	22450	22000	21400	22750	21700	40	6750	500	16270	50	1	7945395	1831	18.37	3.41	12	0.10	1255.00	6769.00	24900	20230613	-7.43	10150	20220715	127.09	24900	-7.43	20230613	12200	88.93	20230103	24900	-7.43	20230613	10150	127.09	20220715	1.65	N	272110	500	39 억		380913	N	N	0	N	00	N