KissMeData/119830/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	160808	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10400	130	2	1.27	1964078840	189949	43.48	10360	10490	10170	13350	7190	10270	10340.03	1.45	0	-20475	11076	10672	9886	9482	8696	10875	9685	107	3080	500	6980	10	1	21434297	2229	9.15	1.46	12	0.89	1137.00	7134.00	11890	20230313	-12.53	5930	20220930	75.38	11890	-12.53	20230313	6620	57.10	20230102	11890	-12.53	20230313	5930	75.38	20220930	8.59	N	119830	500	107 억		311077	N	N	764	N	00	N
3	20230731	150809	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10390	120	2	1.17	1795188690	173719	39.77	10360	10490	10170	13350	7190	10270	10333.86	1.45	0	-18645	11076	10672	9886	9482	8696	10875	9685	107	3080	500	6980	10	1	21434297	2227	9.14	1.46	12	0.81	1137.00	7134.00	11890	20230313	-12.62	5930	20220930	75.21	11890	-12.62	20230313	6620	56.95	20230102	11890	-12.62	20230313	5930	75.21	20220930	8.59	N	119830	500	107 억		311077	N	N	383	N	00	N
4	20230731	140812	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10440	170	2	1.66	1681257920	162750	37.26	10360	10490	10170	13350	7190	10270	10330.31	1.45	0	-16569	11076	10672	9886	9482	8696	10875	9685	107	3080	500	6980	10	1	21434297	2238	9.18	1.46	12	0.76	1137.00	7134.00	11890	20230313	-12.20	5930	20220930	76.05	11890	-12.20	20230313	6620	57.70	20230102	11890	-12.20	20230313	5930	76.05	20220930	8.59	N	119830	500	107 억		311077	N	N	383	N	00	N
5	20230731	130812	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10320	50	2	0.49	1405285840	136187	31.18	10360	10490	10170	13350	7190	10270	10318.80	1.45	0	-19607	11076	10672	9886	9482	8696	10875	9685	107	3080	500	6980	10	1	21434297	2212	9.08	1.45	12	0.64	1137.00	7134.00	11890	20230313	-13.20	5930	20220930	74.03	11890	-13.20	20230313	6620	55.89	20230102	11890	-13.20	20230313	5930	74.03	20220930	8.59	N	119830	500	107 억		311077	N	N	383	N	00	N
6	20230731	120820	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10300	30	2	0.29	1299869470	125957	28.83	10360	10490	10170	13350	7190	10270	10319.95	1.45	0	-17205	11076	10672	9886	9482	8696	10875	9685	107	3080	500	6980	10	1	21434297	2208	9.06	1.44	12	0.59	1137.00	7134.00	11890	20230313	-13.37	5930	20220930	73.69	11890	-13.37	20230313	6620	55.59	20230102	11890	-13.37	20230313	5930	73.69	20220930	8.59	N	119830	500	107 억		311077	N	N	383	N	00	N
7	20230731	110822	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10300	30	2	0.29	1150053040	111447	25.51	10360	10490	10170	13350	7190	10270	10319.28	1.45	0	-18257	11076	10672	9886	9482	8696	10875	9685	107	3080	500	6980	10	1	21434297	2208	9.06	1.44	12	0.52	1137.00	7134.00	11890	20230313	-13.37	5930	20220930	73.69	11890	-13.37	20230313	6620	55.59	20230102	11890	-13.37	20230313	5930	73.69	20220930	8.59	N	119830	500	107 억		311077	N	N	383	N	00	N
8	20230731	100818	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10310	40	2	0.39	957783220	92780	21.24	10360	10490	10170	13350	7190	10270	10323.16	1.45	0	-18195	11076	10672	9886	9482	8696	10875	9685	107	3080	500	6980	10	1	21434297	2210	9.07	1.45	12	0.43	1137.00	7134.00	11890	20230313	-13.29	5930	20220930	73.86	11890	-13.29	20230313	6620	55.74	20230102	11890	-13.29	20230313	5930	73.86	20220930	8.59	N	119830	500	107 억		311077	N	N	383	N	00	N
9	20230731	090810	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10370	100	2	0.97	31059480	2998	0.69	10360	10370	10360	13350	7190	10270	10360.07	1.45	0	-822	11076	10672	9886	9482	8696	10875	9685	107	3080	500	6980	10	1	21434297	2223	9.12	1.45	12	0.01	1137.00	7134.00	11890	20230313	-12.78	5930	20220930	74.87	11890	-12.78	20230313	6620	56.65	20230102	11890	-12.78	20230313	5930	74.87	20220930	8.59	N	119830	500	107 억		311077	N	N	383	N	00	N
10	20230728	160811	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10270	1170	2	12.86	4232204360	432255	385.16	9160	10290	9100	11830	6370	9100	9790.00	0.93	0	112504	9460	9280	9060	8880	8660	9300	8900	107	2730	500	6180	10	1	21434297	2201	9.03	1.44	12	2.02	1137.00	7134.00	11890	20230313	-13.62	5930	20220930	73.19	11890	-13.62	20230313	6620	55.14	20230102	11890	-13.62	20230313	5930	73.19	20220930	8.63	N	119830	500	107 억		198356	N	N	383	N	00	N
11	20230728	150811	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10130	1030	2	11.32	3835915750	393530	350.66	9160	10220	9100	11830	6370	9100	9747.45	0.93	0	106501	9460	9280	9060	8880	8660	9300	8900	107	2730	500	6180	10	1	21434297	2171	8.91	1.42	12	1.84	1137.00	7134.00	11890	20230313	-14.80	5930	20220930	70.83	11890	-14.80	20230313	6620	53.02	20230102	11890	-14.80	20230313	5930	70.83	20220930	8.63	N	119830	500	107 억		198356	N	N	3	N	00	N
12	20230728	140808	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9890	790	2	8.68	3058810690	315987	281.56	9160	9960	9100	11830	6370	9100	9680.18	0.93	0	87472	9460	9280	9060	8880	8660	9300	8900	107	2730	500	6180	10	1	21434297	2120	8.70	1.39	12	1.47	1137.00	7134.00	11890	20230313	-16.82	5930	20220930	66.78	11890	-16.82	20230313	6620	49.40	20230102	11890	-16.82	20230313	5930	66.78	20220930	8.63	N	119830	500	107 억		198356	N	N	3	N	00	N
13	20230728	130811	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9800	700	2	7.69	2312956570	240555	214.35	9160	9930	9100	11830	6370	9100	9615.08	0.93	0	72136	9460	9280	9060	8880	8660	9300	8900	107	2730	500	6180	10	1	21434297	2101	8.62	1.37	12	1.12	1137.00	7134.00	11890	20230313	-17.58	5930	20220930	65.26	11890	-17.58	20230313	6620	48.04	20230102	11890	-17.58	20230313	5930	65.26	20220930	8.63	N	119830	500	107 억		198356	N	N	3	N	00	N
14	20230728	120809	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9890	790	2	8.68	2042328470	212885	189.69	9160	9930	9100	11830	6370	9100	9593.58	0.93	0	69969	9460	9280	9060	8880	8660	9300	8900	107	2730	500	6180	10	1	21434297	2120	8.70	1.39	12	0.99	1137.00	7134.00	11890	20230313	-16.82	5930	20220930	66.78	11890	-16.82	20230313	6620	49.40	20230102	11890	-16.82	20230313	5930	66.78	20220930	8.63	N	119830	500	107 억		198356	N	N	3	N	00	N
15	20230728	110815	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9790	690	2	7.58	1587346300	166784	148.61	9160	9890	9100	11830	6370	9100	9517.38	0.93	0	51027	9460	9280	9060	8880	8660	9300	8900	107	2730	500	6180	10	1	21434297	2098	8.61	1.37	12	0.78	1137.00	7134.00	11890	20230313	-17.66	5930	20220930	65.09	11890	-17.66	20230313	6620	47.89	20230102	11890	-17.66	20230313	5930	65.09	20220930	8.63	N	119830	500	107 억		198356	N	N	3	N	00	N
16	20230728	100805	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9700	600	2	6.59	1186228190	125840	112.13	9160	9890	9100	11830	6370	9100	9426.48	0.93	0	35981	9460	9280	9060	8880	8660	9300	8900	107	2730	500	6180	10	1	21434297	2079	8.53	1.36	12	0.59	1137.00	7134.00	11890	20230313	-18.42	5930	20220930	63.58	11890	-18.42	20230313	6620	46.53	20230102	11890	-18.42	20230313	5930	63.58	20220930	8.63	N	119830	500	107 억		198356	N	N	3	N	00	N
17	20230728	090814	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9360	260	2	2.86	144996750	15787	14.07	9160	9360	9100	11830	6370	9100	9184.57	0.93	0	5147	9460	9280	9060	8880	8660	9300	8900	107	2730	500	6180	10	1	21434297	2006	8.23	1.31	12	0.07	1137.00	7134.00	11890	20230313	-21.28	5930	20220930	57.84	11890	-21.28	20230313	6620	41.39	20230102	11890	-21.28	20230313	5930	57.84	20220930	8.63	N	119830	500	107 억		198356	N	N	3	N	00	N
18	20230727	160807	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9100	0	3	0.00	1010303510	111452	41.82	9100	9240	8840	11830	6370	9100	9064.92	0.94	-2934	-2736	9980	9540	9160	8720	8340	9350	8530	107	2730	500	6180	10	1	21434297	1951	8.00	1.28	12	0.52	1137.00	7134.00	11890	20230313	-23.47	5930	20220930	53.46	11890	-23.47	20230313	6620	37.46	20230102	11890	-23.47	20230313	5930	53.46	20220930	8.47	N	119830	500	107 억		201277	N	N	3	N	00	N
19	20230727	150809	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9090	-10	5	-0.11	904753670	99836	37.46	9100	9240	8840	11830	6370	9100	9062.40	0.94	-2934	-1795	9980	9540	9160	8720	8340	9350	8530	107	2730	500	6180	10	1	21434297	1948	7.99	1.27	12	0.47	1137.00	7134.00	11890	20230313	-23.55	5930	20220930	53.29	11890	-23.55	20230313	6620	37.31	20230102	11890	-23.55	20230313	5930	53.29	20220930	8.47	N	119830	500	107 억		201277	N	N	8	N	00	N
20	20230727	140803	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9110	10	2	0.11	605346960	66694	25.02	9100	9240	8840	11830	6370	9100	9076.48	0.94	-2934	-506	9980	9540	9160	8720	8340	9350	8530	107	2730	500	6180	10	1	21434297	1953	8.01	1.28	12	0.31	1137.00	7134.00	11890	20230313	-23.38	5930	20220930	53.63	11890	-23.38	20230313	6620	37.61	20230102	11890	-23.38	20230313	5930	53.63	20220930	8.47	N	119830	500	107 억		201277	N	N	8	N	00	N
21	20230727	130804	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9120	20	2	0.22	492787740	54311	20.38	9100	9240	8840	11830	6370	9100	9073.44	0.94	-2934	-692	9980	9540	9160	8720	8340	9350	8530	107	2730	500	6180	10	1	21434297	1955	8.02	1.28	12	0.25	1137.00	7134.00	11890	20230313	-23.30	5930	20220930	53.79	11890	-23.30	20230313	6620	37.76	20230102	11890	-23.30	20230313	5930	53.79	20220930	8.47	N	119830	500	107 억		201277	N	N	8	N	00	N
22	20230727	120805	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9150	50	2	0.55	433422350	47802	17.93	9100	9240	8840	11830	6370	9100	9067.03	0.94	-2934	1168	9980	9540	9160	8720	8340	9350	8530	107	2730	500	6180	10	1	21434297	1961	8.05	1.28	12	0.22	1137.00	7134.00	11890	20230313	-23.04	5930	20220930	54.30	11890	-23.04	20230313	6620	38.22	20230102	11890	-23.04	20230313	5930	54.30	20220930	8.47	N	119830	500	107 억		201277	N	N	8	N	00	N
23	20230727	110808	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9110	10	2	0.11	336065100	37178	13.95	9100	9170	8840	11830	6370	9100	9039.35	0.94	-2934	2928	9980	9540	9160	8720	8340	9350	8530	107	2730	500	6180	10	1	21434297	1953	8.01	1.28	12	0.17	1137.00	7134.00	11890	20230313	-23.38	5930	20220930	53.63	11890	-23.38	20230313	6620	37.61	20230102	11890	-23.38	20230313	5930	53.63	20220930	8.47	N	119830	500	107 억		201277	N	N	8	N	00	N
24	20230727	100805	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9040	-60	5	-0.66	168587200	18749	7.03	9100	9100	8840	11830	6370	9100	8991.80	0.94	-2934	934	9980	9540	9160	8720	8340	9350	8530	107	2730	500	6180	10	1	21434297	1938	7.95	1.27	12	0.09	1137.00	7134.00	11890	20230313	-23.97	5930	20220930	52.45	11890	-23.97	20230313	6620	36.56	20230102	11890	-23.97	20230313	5930	52.45	20220930	8.47	N	119830	500	107 억		201277	N	N	8	N	00	N
25	20230727	090803	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8970	-130	5	-1.43	29327180	3243	1.22	9100	9100	8970	11830	6370	9100	9043.23	0.94	-2934	-978	9980	9540	9160	8720	8340	9350	8530	107	2730	500	6180	10	1	21434297	1923	7.89	1.26	12	0.02	1137.00	7134.00	11890	20230313	-24.56	5930	20220930	51.26	11890	-24.56	20230313	6620	35.50	20230102	11890	-24.56	20230313	5930	51.26	20220930	8.47	N	119830	500	107 억		201277	N	N	8	N	00	N
26	20230726	160802	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9100	-380	5	-4.01	2388885200	264560	193.99	9350	9600	8780	12320	6640	9480	9029.56	0.95	0	-2934	9933	9706	9553	9326	9173	9630	9250	107	2840	500	6440	10	1	21434297	1951	8.00	1.28	12	1.23	1137.00	7134.00	11890	20230313	-23.47	5930	20220930	53.46	11890	-23.47	20230313	6620	37.46	20230102	11890	-23.47	20230313	5930	53.46	20220930	8.34	N	119830	500	107 억		204211	N	N	8	N	00	N
27	20230726	150807	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8900	-580	5	-6.12	2090090330	231463	169.72	9350	9600	8780	12320	6640	9480	9029.81	0.95	0	3349	9933	9706	9553	9326	9173	9630	9250	107	2840	500	6440	10	1	21434297	1908	7.83	1.25	12	1.08	1137.00	7134.00	11890	20230313	-25.15	5930	20220930	50.08	11890	-25.15	20230313	6620	34.44	20230102	11890	-25.15	20230313	5930	50.08	20220930	8.34	N	119830	500	107 억		204211	N	N	156	N	00	N
28	20230726	140801	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8900	-580	5	-6.12	1524493360	167754	123.01	9350	9600	8890	12320	6640	9480	9087.56	0.95	0	-3529	9933	9706	9553	9326	9173	9630	9250	107	2840	500	6440	10	1	21434297	1908	7.83	1.25	12	0.78	1137.00	7134.00	11890	20230313	-25.15	5930	20220930	50.08	11890	-25.15	20230313	6620	34.44	20230102	11890	-25.15	20230313	5930	50.08	20220930	8.34	N	119830	500	107 억		204211	N	N	156	N	00	N
29	20230726	130759	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9000	-480	5	-5.06	1293407080	141900	104.05	9350	9600	8910	12320	6640	9480	9114.79	0.95	0	-2673	9933	9706	9553	9326	9173	9630	9250	107	2840	500	6440	10	1	21434297	1929	7.92	1.26	12	0.66	1137.00	7134.00	11890	20230313	-24.31	5930	20220930	51.77	11890	-24.31	20230313	6620	35.95	20230102	11890	-24.31	20230313	5930	51.77	20220930	8.34	N	119830	500	107 억		204211	N	N	156	N	00	N
30	20230726	120801	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9110	-370	5	-3.90	953124190	104239	76.44	9350	9600	8910	12320	6640	9480	9143.48	0.95	0	3607	9933	9706	9553	9326	9173	9630	9250	107	2840	500	6440	10	1	21434297	1953	8.01	1.28	12	0.49	1137.00	7134.00	11890	20230313	-23.38	5930	20220930	53.63	11890	-23.38	20230313	6620	37.61	20230102	11890	-23.38	20230313	5930	53.63	20220930	8.34	N	119830	500	107 억		204211	N	N	156	N	00	N
31	20230726	110756	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9040	-440	5	-4.64	824080160	90033	66.02	9350	9600	8910	12320	6640	9480	9152.91	0.95	0	4973	9933	9706	9553	9326	9173	9630	9250	107	2840	500	6440	10	1	21434297	1938	7.95	1.27	12	0.42	1137.00	7134.00	11890	20230313	-23.97	5930	20220930	52.45	11890	-23.97	20230313	6620	36.56	20230102	11890	-23.97	20230313	5930	52.45	20220930	8.34	N	119830	500	107 억		204211	N	N	156	N	00	N
32	20230726	100804	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9120	-360	5	-3.80	535809510	58041	42.56	9350	9600	9110	12320	6640	9480	9231.36	0.95	0	4906	9933	9706	9553	9326	9173	9630	9250	107	2840	500	6440	10	1	21434297	1955	8.02	1.28	12	0.27	1137.00	7134.00	11890	20230313	-23.30	5930	20220930	53.79	11890	-23.30	20230313	6620	37.76	20230102	11890	-23.30	20230313	5930	53.79	20220930	8.34	N	119830	500	107 억		204211	N	N	156	N	00	N
33	20230726	090757	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9330	-150	5	-1.58	95368160	10190	7.47	9350	9600	9310	12320	6640	9480	9358.40	0.95	0	-1034	9933	9706	9553	9326	9173	9630	9250	107	2840	500	6440	10	1	21434297	2000	8.21	1.31	12	0.05	1137.00	7134.00	11890	20230313	-21.53	5930	20220930	57.34	11890	-21.53	20230313	6620	40.94	20230102	11890	-21.53	20230313	5930	57.34	20220930	8.34	N	119830	500	107 억		204211	N	N	156	N	00	N
34	20230725	160756	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9480	-200	5	-2.07	1293127650	135673	71.60	9680	9780	9400	12580	6780	9680	9531.34	1.06	0	-24063	10233	9956	9743	9466	9253	9850	9360	107	2900	500	6580	10	1	21434297	2032	8.34	1.33	12	0.63	1137.00	7134.00	11890	20230313	-20.27	5930	20220930	59.87	11890	-20.27	20230313	6620	43.20	20230102	11890	-20.27	20230313	5930	59.87	20220930	8.28	N	119830	500	107 억		228273	N	N	156	N	00	N
35	20230725	150747	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9680	0	3	0.00	1223004470	128313	67.72	9680	9780	9400	12580	6780	9680	9531.36	1.06	0	-23327	10233	9956	9743	9466	9253	9850	9360	107	2900	500	6580	10	1	21434297	2075	8.51	1.36	12	0.60	1137.00	7134.00	11890	20230313	-18.59	5930	20220930	63.24	11890	-18.59	20230313	6620	46.22	20230102	11890	-18.59	20230313	5930	63.24	20220930	8.28	N	119830	500	107 억		228273	N	N	0	N	00	N
36	20230725	140747	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9460	-220	5	-2.27	831871590	87078	45.96	9680	9780	9400	12580	6780	9680	9553.10	1.06	0	-22587	10233	9956	9743	9466	9253	9850	9360	107	2900	500	6580	10	1	21434297	2028	8.32	1.33	12	0.41	1137.00	7134.00	11890	20230313	-20.44	5930	20220930	59.53	11890	-20.44	20230313	6620	42.90	20230102	11890	-20.44	20230313	5930	59.53	20220930	8.28	N	119830	500	107 억		228273	N	N	0	N	00	N
37	20230725	130755	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9420	-260	5	-2.69	731690300	76444	40.34	9680	9780	9410	12580	6780	9680	9571.51	1.06	0	-21593	10233	9956	9743	9466	9253	9850	9360	107	2900	500	6580	10	1	21434297	2019	8.28	1.32	12	0.36	1137.00	7134.00	11890	20230313	-20.77	5930	20220930	58.85	11890	-20.77	20230313	6620	42.30	20230102	11890	-20.77	20230313	5930	58.85	20220930	8.28	N	119830	500	107 억		228273	N	N	0	N	00	N
38	20230725	120754	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9500	-180	5	-1.86	534376820	55567	29.33	9680	9780	9430	12580	6780	9680	9616.74	1.06	0	-17085	10233	9956	9743	9466	9253	9850	9360	107	2900	500	6580	10	1	21434297	2036	8.36	1.33	12	0.26	1137.00	7134.00	11890	20230313	-20.10	5930	20220930	60.20	11890	-20.10	20230313	6620	43.50	20230102	11890	-20.10	20230313	5930	60.20	20220930	8.28	N	119830	500	107 억		228273	N	N	0	N	00	N
39	20230725	110752	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9530	-150	5	-1.55	435169190	45096	23.80	9680	9780	9500	12580	6780	9680	9649.81	1.06	0	-15776	10233	9956	9743	9466	9253	9850	9360	107	2900	500	6580	10	1	21434297	2043	8.38	1.34	12	0.21	1137.00	7134.00	11890	20230313	-19.85	5930	20220930	60.71	11890	-19.85	20230313	6620	43.96	20230102	11890	-19.85	20230313	5930	60.71	20220930	8.28	N	119830	500	107 억		228273	N	N	0	N	00	N
40	20230725	100751	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9620	-60	5	-0.62	317227170	32768	17.29	9680	9780	9600	12580	6780	9680	9681.01	1.06	0	-8739	10233	9956	9743	9466	9253	9850	9360	107	2900	500	6580	10	1	21434297	2062	8.46	1.35	12	0.15	1137.00	7134.00	11890	20230313	-19.09	5930	20220930	62.23	11890	-19.09	20230313	6620	45.32	20230102	11890	-19.09	20230313	5930	62.23	20220930	8.28	N	119830	500	107 억		228273	N	N	0	N	00	N
41	20230725	090751	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9740	60	2	0.62	65548140	6764	3.57	9680	9780	9600	12580	6780	9680	9690.82	1.06	0	-3426	10233	9956	9743	9466	9253	9850	9360	107	2900	500	6580	10	1	21434297	2088	8.57	1.37	12	0.03	1137.00	7134.00	11890	20230313	-18.08	5930	20220930	64.25	11890	-18.08	20230313	6620	47.13	20230102	11890	-18.08	20230313	5930	64.25	20220930	8.28	N	119830	500	107 억		228273	N	N	0	N	00	N
42	20230724	160754	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9680	-100	5	-1.02	1851977180	189462	113.80	9960	10020	9530	12710	6850	9780	9775.08	1.23	0	-34760	10126	9952	9606	9432	9086	10040	9520	107	2930	500	6650	10	1	21434297	2075	8.51	1.36	12	0.88	1137.00	7134.00	11890	20230313	-18.59	5930	20220930	63.24	11890	-18.59	20230313	6620	46.22	20230102	11890	-18.59	20230313	5930	63.24	20220930	8.18	N	119830	500	107 억		263524	N	N	100	N	00	N
43	20230724	150750	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9560	-220	5	-2.25	1729343870	176738	106.16	9960	10020	9530	12710	6850	9780	9784.79	1.23	0	-29710	10126	9952	9606	9432	9086	10040	9520	107	2930	500	6650	10	1	21434297	2049	8.41	1.34	12	0.82	1137.00	7134.00	11890	20230313	-19.60	5930	20220930	61.21	11890	-19.60	20230313	6620	44.41	20230102	11890	-19.60	20230313	5930	61.21	20220930	8.18	N	119830	500	107 억		263524	N	N	100	N	00	N
44	20230724	140748	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9540	-240	5	-2.45	1536286270	156567	94.04	9960	10020	9540	12710	6850	9780	9812.32	1.23	0	-27372	10126	9952	9606	9432	9086	10040	9520	107	2930	500	6650	10	1	21434297	2045	8.39	1.34	12	0.73	1137.00	7134.00	11890	20230313	-19.76	5930	20220930	60.88	11890	-19.76	20230313	6620	44.11	20230102	11890	-19.76	20230313	5930	60.88	20220930	8.18	N	119830	500	107 억		263524	N	N	100	N	00	N
45	20230724	130749	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9720	-60	5	-0.61	1325166660	134627	80.86	9960	10020	9620	12710	6850	9780	9843.25	1.23	0	-21293	10126	9952	9606	9432	9086	10040	9520	107	2930	500	6650	10	1	21434297	2083	8.55	1.36	12	0.63	1137.00	7134.00	11890	20230313	-18.25	5930	20220930	63.91	11890	-18.25	20230313	6620	46.83	20230102	11890	-18.25	20230313	5930	63.91	20220930	8.18	N	119830	500	107 억		263524	N	N	100	N	00	N
46	20230724	120750	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9700	-80	5	-0.82	1252848690	127197	76.40	9960	10020	9620	12710	6850	9780	9849.67	1.23	0	-17529	10126	9952	9606	9432	9086	10040	9520	107	2930	500	6650	10	1	21434297	2079	8.53	1.36	12	0.59	1137.00	7134.00	11890	20230313	-18.42	5930	20220930	63.58	11890	-18.42	20230313	6620	46.53	20230102	11890	-18.42	20230313	5930	63.58	20220930	8.18	N	119830	500	107 억		263524	N	N	100	N	00	N
47	20230724	110753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9820	40	2	0.41	1038273590	105104	63.13	9960	10020	9750	12710	6850	9780	9878.54	1.23	0	-13656	10126	9952	9606	9432	9086	10040	9520	107	2930	500	6650	10	1	21434297	2105	8.64	1.38	12	0.49	1137.00	7134.00	11890	20230313	-17.41	5930	20220930	65.60	11890	-17.41	20230313	6620	48.34	20230102	11890	-17.41	20230313	5930	65.60	20220930	8.18	N	119830	500	107 억		263524	N	N	100	N	00	N
48	20230724	100745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	100	2	1.02	821870550	83065	49.89	9960	10020	9780	12710	6850	9780	9894.31	1.23	0	-6360	10126	9952	9606	9432	9086	10040	9520	107	2930	500	6650	10	1	21434297	2118	8.69	1.38	12	0.39	1137.00	7134.00	11890	20230313	-16.90	5930	20220930	66.61	11890	-16.90	20230313	6620	49.24	20230102	11890	-16.90	20230313	5930	66.61	20220930	8.18	N	119830	500	107 억		263524	N	N	100	N	00	N
49	20230724	090750	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9970	190	2	1.94	152150920	15275	9.17	9960	10020	9810	12710	6850	9780	9960.78	1.23	0	3383	10126	9952	9606	9432	9086	10040	9520	107	2930	500	6650	10	1	21434297	2137	8.77	1.40	12	0.07	1137.00	7134.00	11890	20230313	-16.15	5930	20220930	68.13	11890	-16.15	20230313	6620	50.60	20230102	11890	-16.15	20230313	5930	68.13	20220930	8.18	N	119830	500	107 억		263524	N	N	100	N	00	N
50	20230721	160742	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9780	420	2	4.49	1588379210	165358	107.17	9360	9780	9260	12160	6560	9360	9605.69	1.17	0	11870	9860	9610	9320	9070	8780	9735	9195	107	2800	500	6360	10	1	21434297	2096	8.60	1.37	12	0.77	1137.00	7134.00	11890	20230313	-17.75	5930	20220930	64.92	11890	-17.75	20230313	6620	47.73	20230102	11890	-17.75	20230313	5930	64.92	20220930	8.21	N	119830	500	107 억		250912	N	N	100	N	00	N
51	20230721	150745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9730	370	2	3.95	1419565920	148046	95.95	9360	9780	9260	12160	6560	9360	9588.68	1.17	0	14625	9860	9610	9320	9070	8780	9735	9195	107	2800	500	6360	10	1	21434297	2086	8.56	1.36	12	0.69	1137.00	7134.00	11890	20230313	-18.17	5930	20220930	64.08	11890	-18.17	20230313	6620	46.98	20230102	11890	-18.17	20230313	5930	64.08	20220930	8.21	N	119830	500	107 억		250912	N	N	0	N	00	N
52	20230721	140742	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9720	360	2	3.85	1233860880	128993	83.60	9360	9770	9260	12160	6560	9360	9565.33	1.17	0	14639	9860	9610	9320	9070	8780	9735	9195	107	2800	500	6360	10	1	21434297	2083	8.55	1.36	12	0.60	1137.00	7134.00	11890	20230313	-18.25	5930	20220930	63.91	11890	-18.25	20230313	6620	46.83	20230102	11890	-18.25	20230313	5930	63.91	20220930	8.21	N	119830	500	107 억		250912	N	N	0	N	00	N
53	20230721	130745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9690	330	2	3.53	998143230	104737	67.88	9360	9700	9260	12160	6560	9360	9530.00	1.17	0	9637	9860	9610	9320	9070	8780	9735	9195	107	2800	500	6360	10	1	21434297	2077	8.52	1.36	12	0.49	1137.00	7134.00	11890	20230313	-18.50	5930	20220930	63.41	11890	-18.50	20230313	6620	46.37	20230102	11890	-18.50	20230313	5930	63.41	20220930	8.21	N	119830	500	107 억		250912	N	N	0	N	00	N
54	20230721	120753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9620	260	2	2.78	863131610	90737	58.81	9360	9690	9260	12160	6560	9360	9512.45	1.17	0	10410	9860	9610	9320	9070	8780	9735	9195	107	2800	500	6360	10	1	21434297	2062	8.46	1.35	12	0.42	1137.00	7134.00	11890	20230313	-19.09	5930	20220930	62.23	11890	-19.09	20230313	6620	45.32	20230102	11890	-19.09	20230313	5930	62.23	20220930	8.21	N	119830	500	107 억		250912	N	N	0	N	00	N
55	20230721	110749	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9610	250	2	2.67	667422540	70444	45.66	9360	9640	9260	12160	6560	9360	9474.51	1.17	0	10791	9860	9610	9320	9070	8780	9735	9195	107	2800	500	6360	10	1	21434297	2060	8.45	1.35	12	0.33	1137.00	7134.00	11890	20230313	-19.18	5930	20220930	62.06	11890	-19.18	20230313	6620	45.17	20230102	11890	-19.18	20230313	5930	62.06	20220930	8.21	N	119830	500	107 억		250912	N	N	0	N	00	N
56	20230721	100748	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9490	130	2	1.39	359528460	38189	24.75	9360	9600	9260	12160	6560	9360	9414.45	1.17	0	-1396	9860	9610	9320	9070	8780	9735	9195	107	2800	500	6360	10	1	21434297	2034	8.35	1.33	12	0.18	1137.00	7134.00	11890	20230313	-20.19	5930	20220930	60.03	11890	-20.19	20230313	6620	43.35	20230102	11890	-20.19	20230313	5930	60.03	20220930	8.21	N	119830	500	107 억		250912	N	N	0	N	00	N
57	20230721	090747	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9340	-20	5	-0.21	25944250	2773	1.80	9360	9370	9320	12160	6560	9360	9356.02	1.17	0	-1801	9860	9610	9320	9070	8780	9735	9195	107	2800	500	6360	10	1	21434297	2002	8.21	1.31	12	0.01	1137.00	7134.00	11890	20230313	-21.45	5930	20220930	57.50	11890	-21.45	20230313	6620	41.09	20230102	11890	-21.45	20230313	5930	57.50	20220930	8.21	N	119830	500	107 억		250912	N	N	0	N	00	N
58	20230720	160741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9360	150	2	1.63	1426910350	153389	103.40	9050	9570	9030	11970	6450	9210	9302.40	1.21	0	-8857	9630	9420	9000	8790	8370	9525	8895	107	2760	500	6260	10	1	21434297	2006	8.23	1.31	12	0.72	1137.00	7134.00	11890	20230313	-21.28	5930	20220930	57.84	11890	-21.28	20230313	6620	41.39	20230102	11890	-21.28	20230313	5930	57.84	20220930	8.18	N	119830	500	107 억		258534	N	N	0	N	00	N
59	20230720	150741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9340	130	2	1.41	1364719490	146732	98.91	9050	9570	9030	11970	6450	9210	9300.76	1.21	0	-6456	9630	9420	9000	8790	8370	9525	8895	107	2760	500	6260	10	1	21434297	2002	8.21	1.31	12	0.68	1137.00	7134.00	11890	20230313	-21.45	5930	20220930	57.50	11890	-21.45	20230313	6620	41.09	20230102	11890	-21.45	20230313	5930	57.50	20220930	8.18	N	119830	500	107 억		258534	N	N	0	N	00	N
60	20230720	140740	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9420	210	2	2.28	1196411150	128711	86.76	9050	9570	9030	11970	6450	9210	9295.33	1.21	0	-5067	9630	9420	9000	8790	8370	9525	8895	107	2760	500	6260	10	1	21434297	2019	8.28	1.32	12	0.60	1137.00	7134.00	11890	20230313	-20.77	5930	20220930	58.85	11890	-20.77	20230313	6620	42.30	20230102	11890	-20.77	20230313	5930	58.85	20220930	8.18	N	119830	500	107 억		258534	N	N	0	N	00	N
61	20230720	130739	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9520	310	2	3.37	948743080	102478	69.08	9050	9570	9030	11970	6450	9210	9258.02	1.21	0	-8008	9630	9420	9000	8790	8370	9525	8895	107	2760	500	6260	10	1	21434297	2041	8.37	1.33	12	0.48	1137.00	7134.00	11890	20230313	-19.93	5930	20220930	60.54	11890	-19.93	20230313	6620	43.81	20230102	11890	-19.93	20230313	5930	60.54	20220930	8.18	N	119830	500	107 억		258534	N	N	0	N	00	N
62	20230720	120745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9110	-100	5	-1.09	426077830	46863	31.59	9050	9240	9030	11970	6450	9210	9091.99	1.21	0	-9121	9630	9420	9000	8790	8370	9525	8895	107	2760	500	6260	10	1	21434297	1953	8.01	1.28	12	0.22	1137.00	7134.00	11890	20230313	-23.38	5930	20220930	53.63	11890	-23.38	20230313	6620	37.61	20230102	11890	-23.38	20230313	5930	53.63	20220930	8.18	N	119830	500	107 억		258534	N	N	0	N	00	N
63	20230720	110744	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9090	-120	5	-1.30	382868660	42104	28.38	9050	9240	9030	11970	6450	9210	9093.40	1.21	0	-6978	9630	9420	9000	8790	8370	9525	8895	107	2760	500	6260	10	1	21434297	1948	7.99	1.27	12	0.20	1137.00	7134.00	11890	20230313	-23.55	5930	20220930	53.29	11890	-23.55	20230313	6620	37.31	20230102	11890	-23.55	20230313	5930	53.29	20220930	8.18	N	119830	500	107 억		258534	N	N	0	N	00	N
64	20230720	100736	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9150	-60	5	-0.65	139270430	15269	10.29	9050	9240	9050	11970	6450	9210	9121.12	1.21	0	-4074	9630	9420	9000	8790	8370	9525	8895	107	2760	500	6260	10	1	21434297	1961	8.05	1.28	12	0.07	1137.00	7134.00	11890	20230313	-23.04	5930	20220930	54.30	11890	-23.04	20230313	6620	38.22	20230102	11890	-23.04	20230313	5930	54.30	20220930	8.18	N	119830	500	107 억		258534	N	N	0	N	00	N
65	20230720	090736	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9130	-80	5	-0.87	35775230	3915	2.64	9050	9240	9050	11970	6450	9210	9137.99	1.21	0	-2121	9630	9420	9000	8790	8370	9525	8895	107	2760	500	6260	10	1	21434297	1957	8.03	1.28	12	0.02	1137.00	7134.00	11890	20230313	-23.21	5930	20220930	53.96	11890	-23.21	20230313	6620	37.92	20230102	11890	-23.21	20230313	5930	53.96	20220930	8.18	N	119830	500	107 억		258534	N	N	0	N	00	N
66	20230719	160750	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9210	170	2	1.88	1320602740	147640	67.79	9050	9210	8580	11750	6330	9040	8944.69	1.09	0	24774	9680	9360	9070	8750	8460	9215	8605	107	2710	500	6140	10	1	21434297	1974	8.10	1.29	12	0.69	1137.00	7134.00	11890	20230313	-22.54	5930	20220930	55.31	11890	-22.54	20230313	6620	39.12	20230102	11890	-22.54	20230313	5930	55.31	20220930	8.27	N	119830	500	107 억		233782	N	N	0	N	00	N
67	20230719	150751	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9040	0	3	0.00	1133152160	127154	58.39	9050	9130	8580	11750	6330	9040	8911.65	1.09	0	20468	9680	9360	9070	8750	8460	9215	8605	107	2710	500	6140	10	1	21434297	1938	7.95	1.27	12	0.59	1137.00	7134.00	11890	20230313	-23.97	5930	20220930	52.45	11890	-23.97	20230313	6620	36.56	20230102	11890	-23.97	20230313	5930	52.45	20220930	8.27	N	119830	500	107 억		233782	N	N	0	N	00	N
68	20230719	140752	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9050	10	2	0.11	993895540	111735	51.31	9050	9130	8580	11750	6330	9040	8895.11	1.09	0	18005	9680	9360	9070	8750	8460	9215	8605	107	2710	500	6140	10	1	21434297	1940	7.96	1.27	12	0.52	1137.00	7134.00	11890	20230313	-23.89	5930	20220930	52.61	11890	-23.89	20230313	6620	36.71	20230102	11890	-23.89	20230313	5930	52.61	20220930	8.27	N	119830	500	107 억		233782	N	N	0	N	00	N
69	20230719	130743	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9090	50	2	0.55	874474350	98487	45.22	9050	9130	8580	11750	6330	9040	8879.08	1.09	0	18217	9680	9360	9070	8750	8460	9215	8605	107	2710	500	6140	10	1	21434297	1948	7.99	1.27	12	0.46	1137.00	7134.00	11890	20230313	-23.55	5930	20220930	53.29	11890	-23.55	20230313	6620	37.31	20230102	11890	-23.55	20230313	5930	53.29	20220930	8.27	N	119830	500	107 억		233782	N	N	0	N	00	N
70	20230719	120753	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9020	-20	5	-0.22	779993840	88066	40.44	9050	9050	8580	11750	6330	9040	8856.92	1.09	0	13550	9680	9360	9070	8750	8460	9215	8605	107	2710	500	6140	10	1	21434297	1933	7.93	1.26	12	0.41	1137.00	7134.00	11890	20230313	-24.14	5930	20220930	52.11	11890	-24.14	20230313	6620	36.25	20230102	11890	-24.14	20230313	5930	52.11	20220930	8.27	N	119830	500	107 억		233782	N	N	0	N	00	N
71	20230719	110752	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8930	-110	5	-1.22	671239510	75915	34.86	9050	9050	8580	11750	6330	9040	8841.99	1.09	0	10736	9680	9360	9070	8750	8460	9215	8605	107	2710	500	6140	10	1	21434297	1914	7.85	1.25	12	0.35	1137.00	7134.00	11890	20230313	-24.89	5930	20220930	50.59	11890	-24.89	20230313	6620	34.89	20230102	11890	-24.89	20230313	5930	50.59	20220930	8.27	N	119830	500	107 억		233782	N	N	0	N	00	N
72	20230719	100746	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9030	-10	5	-0.11	588475050	66687	30.62	9050	9050	8580	11750	6330	9040	8824.43	1.09	0	9206	9680	9360	9070	8750	8460	9215	8605	107	2710	500	6140	10	1	21434297	1936	7.94	1.27	12	0.31	1137.00	7134.00	11890	20230313	-24.05	5930	20220930	52.28	11890	-24.05	20230313	6620	36.40	20230102	11890	-24.05	20230313	5930	52.28	20220930	8.27	N	119830	500	107 억		233782	N	N	0	N	00	N
73	20230719	090746	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8840	-200	5	-2.21	142043120	15955	7.33	9050	9050	8580	11750	6330	9040	8902.73	1.09	0	-2307	9680	9360	9070	8750	8460	9215	8605	107	2710	500	6140	10	1	21434297	1895	7.77	1.24	12	0.07	1137.00	7134.00	11890	20230313	-25.65	5930	20220930	49.07	11890	-25.65	20230313	6620	33.53	20230102	11890	-25.65	20230313	5930	49.07	20220930	8.27	N	119830	500	107 억		233782	N	N	0	N	00	N
74	20230718	160745	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9040	-80	5	-0.88	1933228680	215549	167.63	9120	9390	8780	11850	6390	9120	8968.85	1.17	0	-17126	9446	9282	9056	8892	8666	9365	8975	107	2730	500	6200	10	1	21434297	1938	7.95	1.27	12	1.01	1137.00	7134.00	11890	20230313	-23.97	5930	20220930	52.45	11890	-23.97	20230313	6620	36.56	20230102	11890	-23.97	20230313	5930	52.45	20220930	8.20	N	119830	500	107 억		251452	N	N	505	N	00	N
75	20230718	150743	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9060	-60	5	-0.66	1851733120	206532	160.62	9120	9390	8780	11850	6390	9120	8965.84	1.17	0	-15662	9446	9282	9056	8892	8666	9365	8975	107	2730	500	6200	10	1	21434297	1942	7.97	1.27	12	0.96	1137.00	7134.00	11890	20230313	-23.80	5930	20220930	52.78	11890	-23.80	20230313	6620	36.86	20230102	11890	-23.80	20230313	5930	52.78	20220930	8.20	N	119830	500	107 억		251452	N	N	505	N	00	N
76	20230718	140740	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8900	-220	5	-2.41	1638044080	182591	142.00	9120	9390	8780	11850	6390	9120	8971.11	1.17	0	-12230	9446	9282	9056	8892	8666	9365	8975	107	2730	500	6200	10	1	21434297	1908	7.83	1.25	12	0.85	1137.00	7134.00	11890	20230313	-25.15	5930	20220930	50.08	11890	-25.15	20230313	6620	34.44	20230102	11890	-25.15	20230313	5930	50.08	20220930	8.20	N	119830	500	107 억		251452	N	N	505	N	00	N
77	20230718	130741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8900	-220	5	-2.41	643006340	71675	55.74	9120	9230	8800	11850	6390	9120	8971.14	1.17	0	-11872	9446	9282	9056	8892	8666	9365	8975	107	2730	500	6200	10	1	21434297	1908	7.83	1.25	12	0.33	1137.00	7134.00	11890	20230313	-25.15	5930	20220930	50.08	11890	-25.15	20230313	6620	34.44	20230102	11890	-25.15	20230313	5930	50.08	20220930	8.20	N	119830	500	107 억		251452	N	N	505	N	00	N
78	20230718	120747	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8930	-190	5	-2.08	578668750	64446	50.12	9120	9230	8800	11850	6390	9120	8979.13	1.17	0	-11255	9446	9282	9056	8892	8666	9365	8975	107	2730	500	6200	10	1	21434297	1914	7.85	1.25	12	0.30	1137.00	7134.00	11890	20230313	-24.89	5930	20220930	50.59	11890	-24.89	20230313	6620	34.89	20230102	11890	-24.89	20230313	5930	50.59	20220930	8.20	N	119830	500	107 억		251452	N	N	505	N	00	N
79	20230718	110748	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8820	-300	5	-3.29	500369550	55692	43.31	9120	9230	8800	11850	6390	9120	8984.59	1.17	0	-9519	9446	9282	9056	8892	8666	9365	8975	107	2730	500	6200	10	1	21434297	1891	7.76	1.24	12	0.26	1137.00	7134.00	11890	20230313	-25.82	5930	20220930	48.74	11890	-25.82	20230313	6620	33.23	20230102	11890	-25.82	20230313	5930	48.74	20220930	8.20	N	119830	500	107 억		251452	N	N	505	N	00	N
80	20230718	100740	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9010	-110	5	-1.21	231842290	25588	19.90	9120	9230	9000	11850	6390	9120	9060.59	1.17	0	-5626	9446	9282	9056	8892	8666	9365	8975	107	2730	500	6200	10	1	21434297	1931	7.92	1.26	12	0.12	1137.00	7134.00	11890	20230313	-24.22	5930	20220930	51.94	11890	-24.22	20230313	6620	36.10	20230102	11890	-24.22	20230313	5930	51.94	20220930	8.20	N	119830	500	107 억		251452	N	N	505	N	00	N
81	20230718	090739	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9190	70	2	0.77	52033760	5735	4.46	9120	9230	9000	11850	6390	9120	9073.02	1.17	0	-36	9446	9282	9056	8892	8666	9365	8975	107	2730	500	6200	10	1	21434297	1970	8.08	1.29	12	0.03	1137.00	7134.00	11890	20230313	-22.71	5930	20220930	54.97	11890	-22.71	20230313	6620	38.82	20230102	11890	-22.71	20230313	5930	54.97	20220930	8.20	N	119830	500	107 억		251452	N	N	505	N	00	N
82	20230717	160741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9120	230	2	2.59	1154519230	128582	57.27	8960	9220	8830	11550	6230	8890	8978.75	1.14	0	6376	9690	9290	9090	8690	8490	9190	8590	107	2660	500	6040	10	1	21434297	1955	8.02	1.28	12	0.60	1137.00	7134.00	11890	20230313	-23.30	5930	20220930	53.79	11890	-23.30	20230313	6620	37.76	20230102	11890	-23.30	20230313	5930	53.79	20220930	8.08	N	119830	500	107 억		244122	N	N	505	N	00	N
83	20230717	150737	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9100	210	2	2.36	1090326190	121525	54.13	8960	9220	8830	11550	6230	8890	8972.03	1.14	0	6392	9690	9290	9090	8690	8490	9190	8590	107	2660	500	6040	10	1	21434297	1951	8.00	1.28	12	0.57	1137.00	7134.00	11890	20230313	-23.47	5930	20220930	53.46	11890	-23.47	20230313	6620	37.46	20230102	11890	-23.47	20230313	5930	53.46	20220930	8.08	N	119830	500	107 억		244122	N	N	7388	N	00	N
84	20230717	140740	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8850	-40	5	-0.45	734465480	82257	36.64	8960	9100	8830	11550	6230	8890	8928.91	1.14	0	-3530	9690	9290	9090	8690	8490	9190	8590	107	2660	500	6040	10	1	21434297	1897	7.78	1.24	12	0.38	1137.00	7134.00	11890	20230313	-25.57	5930	20220930	49.24	11890	-25.57	20230313	6620	33.69	20230102	11890	-25.57	20230313	5930	49.24	20220930	8.08	N	119830	500	107 억		244122	N	N	7388	N	00	N
85	20230717	130734	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8950	60	2	0.67	577643530	64574	28.76	8960	9100	8830	11550	6230	8890	8945.45	1.14	0	-5529	9690	9290	9090	8690	8490	9190	8590	107	2660	500	6040	10	1	21434297	1918	7.87	1.25	12	0.30	1137.00	7134.00	11890	20230313	-24.73	5930	20220930	50.93	11890	-24.73	20230313	6620	35.20	20230102	11890	-24.73	20230313	5930	50.93	20220930	8.08	N	119830	500	107 억		244122	N	N	7388	N	00	N
86	20230717	120743	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8970	80	2	0.90	522372820	58361	25.99	8960	9100	8830	11550	6230	8890	8950.72	1.14	0	-6679	9690	9290	9090	8690	8490	9190	8590	107	2660	500	6040	10	1	21434297	1923	7.89	1.26	12	0.27	1137.00	7134.00	11890	20230313	-24.56	5930	20220930	51.26	11890	-24.56	20230313	6620	35.50	20230102	11890	-24.56	20230313	5930	51.26	20220930	8.08	N	119830	500	107 억		244122	N	N	7388	N	00	N
87	20230717	110734	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8890	0	3	0.00	414516600	46314	20.63	8960	9100	8830	11550	6230	8890	8950.14	1.14	0	-5329	9690	9290	9090	8690	8490	9190	8590	107	2660	500	6040	10	1	21434297	1906	7.82	1.25	12	0.22	1137.00	7134.00	11890	20230313	-25.23	5930	20220930	49.92	11890	-25.23	20230313	6620	34.29	20230102	11890	-25.23	20230313	5930	49.92	20220930	8.08	N	119830	500	107 억		244122	N	N	7388	N	00	N
88	20230717	100734	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8980	90	2	1.01	335039380	37409	16.66	8960	9100	8830	11550	6230	8890	8956.12	1.14	0	-5036	9690	9290	9090	8690	8490	9190	8590	107	2660	500	6040	10	1	21434297	1925	7.90	1.26	12	0.17	1137.00	7134.00	11890	20230313	-24.47	5930	20220930	51.43	11890	-24.47	20230313	6620	35.65	20230102	11890	-24.47	20230313	5930	51.43	20220930	8.08	N	119830	500	107 억		244122	N	N	7388	N	00	N
89	20230717	090734	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8870	-20	5	-0.22	88491210	9960	4.44	8960	8990	8830	11550	6230	8890	8884.66	1.14	0	-3767	9690	9290	9090	8690	8490	9190	8590	107	2660	500	6040	10	1	21434297	1901	7.80	1.24	12	0.05	1137.00	7134.00	11890	20230313	-25.40	5930	20220930	49.58	11890	-25.40	20230313	6620	33.99	20230102	11890	-25.40	20230313	5930	49.58	20220930	8.08	N	119830	500	107 억		244122	N	N	7388	N	00	N
90	20230714	160733	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	8890	-530	5	-5.63	2025095100	222794	199.38	9380	9490	8890	12240	6600	9420	9089.90	1.21	0	-15465	9860	9640	9520	9300	9180	9580	9240	107	2820	500	6400	10	1	21434297	1906	7.82	1.25	12	1.04	1137.00	7134.00	11890	20230313	-25.23	5930	20220930	49.92	11890	-25.23	20230313	6620	34.29	20230102	11890	-25.23	20230313	5930	49.92	20220930	8.04	N	119830	500	107 억		259221	N	N	7388	N	00	N
91	20230714	150737	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9000	-420	5	-4.46	1701422500	186564	166.96	9380	9490	8950	12240	6600	9420	9119.78	1.21	0	-15909	9860	9640	9520	9300	9180	9580	9240	107	2820	500	6400	10	1	21434297	1929	7.92	1.26	12	0.87	1137.00	7134.00	11890	20230313	-24.31	5930	20220930	51.77	11890	-24.31	20230313	6620	35.95	20230102	11890	-24.31	20230313	5930	51.77	20220930	8.04	N	119830	500	107 억		259221	N	N	5174	N	00	N
92	20230714	140741	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9040	-380	5	-4.03	1445292450	158114	141.50	9380	9490	9000	12240	6600	9420	9140.83	1.21	0	-12730	9860	9640	9520	9300	9180	9580	9240	107	2820	500	6400	10	1	21434297	1938	7.95	1.27	12	0.74	1137.00	7134.00	11890	20230313	-23.97	5930	20220930	52.45	11890	-23.97	20230313	6620	36.56	20230102	11890	-23.97	20230313	5930	52.45	20220930	8.04	N	119830	500	107 억		259221	N	N	5174	N	00	N
93	20230714	130730	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9060	-360	5	-3.82	1343001330	146806	131.38	9380	9490	9000	12240	6600	9420	9148.14	1.21	0	-12087	9860	9640	9520	9300	9180	9580	9240	107	2820	500	6400	10	1	21434297	1942	7.97	1.27	12	0.68	1137.00	7134.00	11890	20230313	-23.80	5930	20220930	52.78	11890	-23.80	20230313	6620	36.86	20230102	11890	-23.80	20230313	5930	52.78	20220930	8.04	N	119830	500	107 억		259221	N	N	5174	N	00	N
94	20230714	120731	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9080	-340	5	-3.61	1143251180	124685	111.58	9380	9490	9010	12240	6600	9420	9169.12	1.21	0	-9991	9860	9640	9520	9300	9180	9580	9240	107	2820	500	6400	10	1	21434297	1946	7.99	1.27	12	0.58	1137.00	7134.00	11890	20230313	-23.63	5930	20220930	53.12	11890	-23.63	20230313	6620	37.16	20230102	11890	-23.63	20230313	5930	53.12	20220930	8.04	N	119830	500	107 억		259221	N	N	5174	N	00	N
95	20230714	110738	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9170	-250	5	-2.65	870600560	94709	84.76	9380	9490	9050	12240	6600	9420	9192.37	1.21	0	-13063	9860	9640	9520	9300	9180	9580	9240	107	2820	500	6400	10	1	21434297	1966	8.07	1.29	12	0.44	1137.00	7134.00	11890	20230313	-22.88	5930	20220930	54.64	11890	-22.88	20230313	6620	38.52	20230102	11890	-22.88	20230313	5930	54.64	20220930	8.04	N	119830	500	107 억		259221	N	N	5174	N	00	N
96	20230714	100740	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9070	-350	5	-3.72	704697600	76647	68.59	9380	9490	9050	12240	6600	9420	9194.07	1.21	0	-11369	9860	9640	9520	9300	9180	9580	9240	107	2820	500	6400	10	1	21434297	1944	7.98	1.27	12	0.36	1137.00	7134.00	11890	20230313	-23.72	5930	20220930	52.95	11890	-23.72	20230313	6620	37.01	20230102	11890	-23.72	20230313	5930	52.95	20220930	8.04	N	119830	500	107 억		259221	N	N	5174	N	00	N
97	20230714	090736	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9220	-200	5	-2.12	157737410	16947	15.17	9380	9490	9220	12240	6600	9420	9307.69	1.21	0	-5936	9860	9640	9520	9300	9180	9580	9240	107	2820	500	6400	10	1	21434297	1976	8.11	1.29	12	0.08	1137.00	7134.00	11890	20230313	-22.46	5930	20220930	55.48	11890	-22.46	20230313	6620	39.27	20230102	11890	-22.46	20230313	5930	55.48	20220930	8.04	N	119830	500	107 억		259221	N	N	5174	N	00	N
98	20230713	160733	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9420	-180	5	-1.88	1059271660	111743	115.78	9740	9740	9400	12480	6720	9600	9479.53	1.31	0	-21974	9800	9700	9580	9480	9360	9710	9490	107	2880	500	6520	10	1	21434297	2019	8.28	1.32	12	0.52	1137.00	7134.00	11890	20230313	-20.77	5930	20220930	58.85	11890	-20.77	20230313	6620	42.30	20230102	11890	-20.77	20230313	5930	58.85	20220930	8.05	N	119830	500	107 억		280416	N	N	5174	N	00	N
99	20230713	150728	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9410	-190	5	-1.98	1011828200	106709	110.56	9740	9740	9400	12480	6720	9600	9482.13	1.31	0	-20358	9800	9700	9580	9480	9360	9710	9490	107	2880	500	6520	10	1	21434297	2017	8.28	1.32	12	0.50	1137.00	7134.00	11890	20230313	-20.86	5930	20220930	58.68	11890	-20.86	20230313	6620	42.15	20230102	11890	-20.86	20230313	5930	58.68	20220930	8.05	N	119830	500	107 억		280416	N	N	8	N	00	N
100	20230713	140727	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9440	-160	5	-1.67	834839000	87925	91.10	9740	9740	9420	12480	6720	9600	9494.90	1.31	0	-17475	9800	9700	9580	9480	9360	9710	9490	107	2880	500	6520	10	1	21434297	2023	8.30	1.32	12	0.41	1137.00	7134.00	11890	20230313	-20.61	5930	20220930	59.19	11890	-20.61	20230313	6620	42.60	20230102	11890	-20.61	20230313	5930	59.19	20220930	8.05	N	119830	500	107 억		280416	N	N	8	N	00	N
101	20230713	130731	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9460	-140	5	-1.46	785873600	82740	85.73	9740	9740	9420	12480	6720	9600	9498.11	1.31	0	-15427	9800	9700	9580	9480	9360	9710	9490	107	2880	500	6520	10	1	21434297	2028	8.32	1.33	12	0.39	1137.00	7134.00	11890	20230313	-20.44	5930	20220930	59.53	11890	-20.44	20230313	6620	42.90	20230102	11890	-20.44	20230313	5930	59.53	20220930	8.05	N	119830	500	107 억		280416	N	N	8	N	00	N
102	20230713	120726	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9470	-130	5	-1.35	698627160	73522	76.18	9740	9740	9420	12480	6720	9600	9502.29	1.31	0	-13831	9800	9700	9580	9480	9360	9710	9490	107	2880	500	6520	10	1	21434297	2030	8.33	1.33	12	0.34	1137.00	7134.00	11890	20230313	-20.35	5930	20220930	59.70	11890	-20.35	20230313	6620	43.05	20230102	11890	-20.35	20230313	5930	59.70	20220930	8.05	N	119830	500	107 억		280416	N	N	8	N	00	N
103	20230713	110730	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9520	-80	5	-0.83	570233370	59973	62.14	9740	9740	9420	12480	6720	9600	9508.17	1.31	0	-10271	9800	9700	9580	9480	9360	9710	9490	107	2880	500	6520	10	1	21434297	2041	8.37	1.33	12	0.28	1137.00	7134.00	11890	20230313	-19.93	5930	20220930	60.54	11890	-19.93	20230313	6620	43.81	20230102	11890	-19.93	20230313	5930	60.54	20220930	8.05	N	119830	500	107 억		280416	N	N	8	N	00	N
104	20230713	100726	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9570	-30	5	-0.31	449141330	47224	48.93	9740	9740	9420	12480	6720	9600	9510.87	1.31	0	-5925	9800	9700	9580	9480	9360	9710	9490	107	2880	500	6520	10	1	21434297	2051	8.42	1.34	12	0.22	1137.00	7134.00	11890	20230313	-19.51	5930	20220930	61.38	11890	-19.51	20230313	6620	44.56	20230102	11890	-19.51	20230313	5930	61.38	20220930	8.05	N	119830	500	107 억		280416	N	N	8	N	00	N
105	20230713	090712	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9570	-30	5	-0.31	31800420	3306	3.43	9740	9740	9560	12480	6720	9600	9619.00	1.31	0	-683	9800	9700	9580	9480	9360	9710	9490	107	2880	500	6520	10	1	21434297	2051	8.42	1.34	12	0.02	1137.00	7134.00	11890	20230313	-19.51	5930	20220930	61.38	11890	-19.51	20230313	6620	44.56	20230102	11890	-19.51	20230313	5930	61.38	20220930	8.05	N	119830	500	107 억		280416	N	N	8	N	00	N
106	20230712	160724	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9600	140	2	1.48	915406700	95794	102.56	9600	9680	9460	12290	6630	9460	9555.99	1.28	0	5731	9780	9620	9510	9350	9240	9700	9430	107	2830	500	6430	10	1	21434297	2058	8.44	1.35	12	0.45	1137.00	7134.00	11890	20230313	-19.26	5930	20220930	61.89	11890	-19.26	20230313	6620	45.02	20230102	11890	-19.26	20230313	5930	61.89	20220930	8.12	N	119830	500	107 억		274681	N	N	8	N	00	N
107	20230712	150720	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9550	90	2	0.95	857018950	89670	96.00	9600	9680	9460	12290	6630	9460	9557.48	1.28	0	5363	9780	9620	9510	9350	9240	9700	9430	107	2830	500	6430	10	1	21434297	2047	8.40	1.34	12	0.42	1137.00	7134.00	11890	20230313	-19.68	5930	20220930	61.05	11890	-19.68	20230313	6620	44.26	20230102	11890	-19.68	20230313	5930	61.05	20220930	8.12	N	119830	500	107 억		274681	N	N	0	N	00	N
108	20230712	140718	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9530	70	2	0.74	673337050	70379	75.35	9600	9680	9460	12290	6630	9460	9567.30	1.28	0	898	9780	9620	9510	9350	9240	9700	9430	107	2830	500	6430	10	1	21434297	2043	8.38	1.34	12	0.33	1137.00	7134.00	11890	20230313	-19.85	5930	20220930	60.71	11890	-19.85	20230313	6620	43.96	20230102	11890	-19.85	20230313	5930	60.71	20220930	8.12	N	119830	500	107 억		274681	N	N	0	N	00	N
109	20230712	130720	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9560	100	2	1.06	538666670	56316	60.29	9600	9680	9460	12290	6630	9460	9565.07	1.28	0	1987	9780	9620	9510	9350	9240	9700	9430	107	2830	500	6430	10	1	21434297	2049	8.41	1.34	12	0.26	1137.00	7134.00	11890	20230313	-19.60	5930	20220930	61.21	11890	-19.60	20230313	6620	44.41	20230102	11890	-19.60	20230313	5930	61.21	20220930	8.12	N	119830	500	107 억		274681	N	N	0	N	00	N
110	20230712	120722	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9560	100	2	1.06	495997830	51852	55.51	9600	9680	9460	12290	6630	9460	9565.65	1.28	0	2048	9780	9620	9510	9350	9240	9700	9430	107	2830	500	6430	10	1	21434297	2049	8.41	1.34	12	0.24	1137.00	7134.00	11890	20230313	-19.60	5930	20220930	61.21	11890	-19.60	20230313	6620	44.41	20230102	11890	-19.60	20230313	5930	61.21	20220930	8.12	N	119830	500	107 억		274681	N	N	0	N	00	N
111	20230712	110722	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9510	50	2	0.53	413609930	43198	46.25	9600	9680	9460	12290	6630	9460	9574.75	1.28	0	2200	9780	9620	9510	9350	9240	9700	9430	107	2830	500	6430	10	1	21434297	2038	8.36	1.33	12	0.20	1137.00	7134.00	11890	20230313	-20.02	5930	20220930	60.37	11890	-20.02	20230313	6620	43.66	20230102	11890	-20.02	20230313	5930	60.37	20220930	8.12	N	119830	500	107 억		274681	N	N	0	N	00	N
112	20230712	100722	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9590	130	2	1.37	238263630	24803	26.55	9600	9680	9520	12290	6630	9460	9606.24	1.28	0	564	9780	9620	9510	9350	9240	9700	9430	107	2830	500	6430	10	1	21434297	2056	8.43	1.34	12	0.12	1137.00	7134.00	11890	20230313	-19.34	5930	20220930	61.72	11890	-19.34	20230313	6620	44.86	20230102	11890	-19.34	20230313	5930	61.72	20220930	8.12	N	119830	500	107 억		274681	N	N	0	N	00	N
113	20230712	090723	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9560	100	2	1.06	30990900	3241	3.47	9600	9600	9520	12290	6630	9460	9562.14	1.28	0	-1325	9780	9620	9510	9350	9240	9700	9430	107	2830	500	6430	10	1	21434297	2049	8.41	1.34	12	0.02	1137.00	7134.00	11890	20230313	-19.60	5930	20220930	61.21	11890	-19.60	20230313	6620	44.41	20230102	11890	-19.60	20230313	5930	61.21	20220930	8.12	N	119830	500	107 억		274681	N	N	0	N	00	N
114	20230711	160712	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9460	60	2	0.64	890089970	93370	117.05	9400	9670	9400	12220	6580	9400	9532.93	1.26	0	4524	9740	9570	9430	9260	9120	9555	9245	107	2820	500	6390	10	1	21434297	2028	8.32	1.33	12	0.44	1137.00	7134.00	11890	20230313	-20.44	5930	20220930	59.53	11890	-20.44	20230313	6620	42.90	20230102	11890	-20.44	20230313	5930	59.53	20220930	8.11	N	119830	500	107 억		270931	N	N	0	N	00	N
115	20230711	150711	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9450	50	2	0.53	823008570	86274	108.15	9400	9670	9400	12220	6580	9400	9539.47	1.26	0	4658	9740	9570	9430	9260	9120	9555	9245	107	2820	500	6390	10	1	21434297	2026	8.31	1.32	12	0.40	1137.00	7134.00	11890	20230313	-20.52	5930	20220930	59.36	11890	-20.52	20230313	6620	42.75	20230102	11890	-20.52	20230313	5930	59.36	20220930	8.11	N	119830	500	107 억		270931	N	N	0	N	00	N
116	20230711	140706	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9480	80	2	0.85	644650140	67364	84.45	9400	9670	9400	12220	6580	9400	9569.65	1.26	0	8236	9740	9570	9430	9260	9120	9555	9245	107	2820	500	6390	10	1	21434297	2032	8.34	1.33	12	0.31	1137.00	7134.00	11890	20230313	-20.27	5930	20220930	59.87	11890	-20.27	20230313	6620	43.20	20230102	11890	-20.27	20230313	5930	59.87	20220930	8.11	N	119830	500	107 억		270931	N	N	0	N	00	N
117	20230711	130658	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9450	50	2	0.53	612800010	63998	80.23	9400	9670	9400	12220	6580	9400	9575.30	1.26	0	10873	9740	9570	9430	9260	9120	9555	9245	107	2820	500	6390	10	1	21434297	2026	8.31	1.32	12	0.30	1137.00	7134.00	11890	20230313	-20.52	5930	20220930	59.36	11890	-20.52	20230313	6620	42.75	20230102	11890	-20.52	20230313	5930	59.36	20220930	8.11	N	119830	500	107 억		270931	N	N	0	N	00	N
118	20230711	120715	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9630	230	2	2.45	464139200	48391	60.66	9400	9670	9400	12220	6580	9400	9591.44	1.26	0	10523	9740	9570	9430	9260	9120	9555	9245	107	2820	500	6390	10	1	21434297	2064	8.47	1.35	12	0.23	1137.00	7134.00	11890	20230313	-19.01	5930	20220930	62.39	11890	-19.01	20230313	6620	45.47	20230102	11890	-19.01	20230313	5930	62.39	20220930	8.11	N	119830	500	107 억		270931	N	N	0	N	00	N
119	20230711	110718	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9660	260	2	2.77	359502360	37548	47.07	9400	9660	9400	12220	6580	9400	9574.47	1.26	0	11403	9740	9570	9430	9260	9120	9555	9245	107	2820	500	6390	10	1	21434297	2071	8.50	1.35	12	0.18	1137.00	7134.00	11890	20230313	-18.76	5930	20220930	62.90	11890	-18.76	20230313	6620	45.92	20230102	11890	-18.76	20230313	5930	62.90	20220930	8.11	N	119830	500	107 억		270931	N	N	0	N	00	N
120	20230711	100716	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9550	150	2	1.60	251634040	26316	32.99	9400	9650	9400	12220	6580	9400	9562.02	1.26	0	7496	9740	9570	9430	9260	9120	9555	9245	107	2820	500	6390	10	1	21434297	2047	8.40	1.34	12	0.12	1137.00	7134.00	11890	20230313	-19.68	5930	20220930	61.05	11890	-19.68	20230313	6620	44.26	20230102	11890	-19.68	20230313	5930	61.05	20220930	8.11	N	119830	500	107 억		270931	N	N	0	N	00	N
121	20230711	090715	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9570	170	2	1.81	40829950	4314	5.41	9400	9570	9400	12220	6580	9400	9464.52	1.26	0	2165	9740	9570	9430	9260	9120	9555	9245	107	2820	500	6390	10	1	21434297	2051	8.42	1.34	12	0.02	1137.00	7134.00	11890	20230313	-19.51	5930	20220930	61.38	11890	-19.51	20230313	6620	44.56	20230102	11890	-19.51	20230313	5930	61.38	20220930	8.11	N	119830	500	107 억		270931	N	N	0	N	00	N
122	20230710	160709	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9400	110	2	1.18	749485030	79245	43.21	9400	9600	9290	12070	6510	9290	9457.99	1.31	0	-9212	10103	9696	9493	9086	8883	9595	8985	107	2780	500	6310	10	1	21434297	2015	8.27	1.32	12	0.37	1137.00	7134.00	11890	20230313	-20.94	5930	20220930	58.52	11890	-20.94	20230313	6620	41.99	20230102	11890	-20.94	20230313	5930	58.52	20220930	8.14	N	119830	500	107 억		280538	N	N	0	N	00	N
123	20230710	150710	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9430	140	2	1.51	658271190	69566	37.94	9400	9600	9290	12070	6510	9290	9462.54	1.31	0	-8903	10103	9696	9493	9086	8883	9595	8985	107	2780	500	6310	10	1	21434297	2021	8.29	1.32	12	0.32	1137.00	7134.00	11890	20230313	-20.69	5930	20220930	59.02	11890	-20.69	20230313	6620	42.45	20230102	11890	-20.69	20230313	5930	59.02	20220930	8.14	N	119830	500	107 억		280538	N	N	0	N	00	N
124	20230710	140703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9530	240	2	2.58	520084670	54865	29.92	9400	9600	9290	12070	6510	9290	9479.35	1.31	0	-7456	10103	9696	9493	9086	8883	9595	8985	107	2780	500	6310	10	1	21434297	2043	8.38	1.34	12	0.26	1137.00	7134.00	11890	20230313	-19.85	5930	20220930	60.71	11890	-19.85	20230313	6620	43.96	20230102	11890	-19.85	20230313	5930	60.71	20220930	8.14	N	119830	500	107 억		280538	N	N	0	N	00	N
125	20230710	130656	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9520	230	2	2.48	472494130	49863	27.19	9400	9600	9290	12070	6510	9290	9475.85	1.31	0	-7240	10103	9696	9493	9086	8883	9595	8985	107	2780	500	6310	10	1	21434297	2041	8.37	1.33	12	0.23	1137.00	7134.00	11890	20230313	-19.93	5930	20220930	60.54	11890	-19.93	20230313	6620	43.81	20230102	11890	-19.93	20230313	5930	60.54	20220930	8.14	N	119830	500	107 억		280538	N	N	0	N	00	N
126	20230710	120712	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9530	240	2	2.58	391310420	41333	22.54	9400	9600	9290	12070	6510	9290	9467.26	1.31	0	-5486	10103	9696	9493	9086	8883	9595	8985	107	2780	500	6310	10	1	21434297	2043	8.38	1.34	12	0.19	1137.00	7134.00	11890	20230313	-19.85	5930	20220930	60.71	11890	-19.85	20230313	6620	43.96	20230102	11890	-19.85	20230313	5930	60.71	20220930	8.14	N	119830	500	107 억		280538	N	N	0	N	00	N
127	20230710	110710	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9540	250	2	2.69	375335350	39657	21.63	9400	9600	9290	12070	6510	9290	9464.54	1.31	0	-5729	10103	9696	9493	9086	8883	9595	8985	107	2780	500	6310	10	1	21434297	2045	8.39	1.34	12	0.19	1137.00	7134.00	11890	20230313	-19.76	5930	20220930	60.88	11890	-19.76	20230313	6620	44.11	20230102	11890	-19.76	20230313	5930	60.88	20220930	8.14	N	119830	500	107 억		280538	N	N	0	N	00	N
128	20230710	100711	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9570	280	2	3.01	241780800	25660	13.99	9400	9580	9290	12070	6510	9290	9422.48	1.31	0	-2262	10103	9696	9493	9086	8883	9595	8985	107	2780	500	6310	10	1	21434297	2051	8.42	1.34	12	0.12	1137.00	7134.00	11890	20230313	-19.51	5930	20220930	61.38	11890	-19.51	20230313	6620	44.56	20230102	11890	-19.51	20230313	5930	61.38	20220930	8.14	N	119830	500	107 억		280538	N	N	0	N	00	N
129	20230710	090705	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9320	30	2	0.32	86103230	9182	5.01	9400	9500	9290	12070	6510	9290	9377.39	1.31	0	-4880	10103	9696	9493	9086	8883	9595	8985	107	2780	500	6310	10	1	21434297	1998	8.20	1.31	12	0.04	1137.00	7134.00	11890	20230313	-21.61	5930	20220930	57.17	11890	-21.61	20230313	6620	40.79	20230102	11890	-21.61	20230313	5930	57.17	20220930	8.14	N	119830	500	107 억		280538	N	N	0	N	00	N
130	20230707	160702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9290	-520	5	-5.30	1717412700	180230	148.57	9810	9900	9290	12750	6870	9810	9529.01	1.29	0	2474	10203	10006	9893	9696	9583	9950	9640	107	2940	500	6670	10	1	21434297	1991	8.17	1.30	12	0.84	1137.00	7134.00	11890	20230313	-21.87	5930	20220930	56.66	11890	-21.87	20230313	6620	40.33	20230102	11890	-21.87	20230313	5930	56.66	20220930	8.20	N	119830	500	107 억		276952	N	N	0	N	00	N
131	20230707	150702	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9460	-350	5	-3.57	1523280200	159452	131.44	9810	9900	9330	12750	6870	9810	9553.22	1.29	0	737	10203	10006	9893	9696	9583	9950	9640	107	2940	500	6670	10	1	21434297	2028	8.32	1.33	12	0.74	1137.00	7134.00	11890	20230313	-20.44	5930	20220930	59.53	11890	-20.44	20230313	6620	42.90	20230102	11890	-20.44	20230313	5930	59.53	20220930	8.20	N	119830	500	107 억		276952	N	N	0	N	00	N
132	20230707	140716	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9550	-260	5	-2.65	924481530	95929	79.08	9810	9900	9480	12750	6870	9810	9637.14	1.29	0	-8264	10203	10006	9893	9696	9583	9950	9640	107	2940	500	6670	10	1	21434297	2047	8.40	1.34	12	0.45	1137.00	7134.00	11890	20230313	-19.68	5930	20220930	61.05	11890	-19.68	20230313	6620	44.26	20230102	11890	-19.68	20230313	5930	61.05	20220930	8.20	N	119830	500	107 억		276952	N	N	0	N	00	N
133	20230707	130708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9540	-270	5	-2.75	700600450	72409	59.69	9810	9900	9540	12750	6870	9810	9675.60	1.29	0	-6597	10203	10006	9893	9696	9583	9950	9640	107	2940	500	6670	10	1	21434297	2045	8.39	1.34	12	0.34	1137.00	7134.00	11890	20230313	-19.76	5930	20220930	60.88	11890	-19.76	20230313	6620	44.11	20230102	11890	-19.76	20230313	5930	60.88	20220930	8.20	N	119830	500	107 억		276952	N	N	0	N	00	N
134	20230707	120710	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9640	-170	5	-1.73	498385330	51346	42.33	9810	9900	9640	12750	6870	9810	9706.41	1.29	0	-6070	10203	10006	9893	9696	9583	9950	9640	107	2940	500	6670	10	1	21434297	2066	8.48	1.35	12	0.24	1137.00	7134.00	11890	20230313	-18.92	5930	20220930	62.56	11890	-18.92	20230313	6620	45.62	20230102	11890	-18.92	20230313	5930	62.56	20220930	8.20	N	119830	500	107 억		276952	N	N	0	N	00	N
135	20230707	110712	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9690	-120	5	-1.22	411644880	42370	34.93	9810	9900	9640	12750	6870	9810	9715.48	1.29	0	-5986	10203	10006	9893	9696	9583	9950	9640	107	2940	500	6670	10	1	21434297	2077	8.52	1.36	12	0.20	1137.00	7134.00	11890	20230313	-18.50	5930	20220930	63.41	11890	-18.50	20230313	6620	46.37	20230102	11890	-18.50	20230313	5930	63.41	20220930	8.20	N	119830	500	107 억		276952	N	N	0	N	00	N
136	20230707	100704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9780	-30	5	-0.31	156979790	16090	13.26	9810	9900	9710	12750	6870	9810	9756.36	1.29	0	-960	10203	10006	9893	9696	9583	9950	9640	107	2940	500	6670	10	1	21434297	2096	8.60	1.37	12	0.08	1137.00	7134.00	11890	20230313	-17.75	5930	20220930	64.92	11890	-17.75	20230313	6620	47.73	20230102	11890	-17.75	20230313	5930	64.92	20220930	8.20	N	119830	500	107 억		276952	N	N	0	N	00	N
137	20230707	090704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9770	-40	5	-0.41	48905250	5006	4.13	9810	9900	9740	12750	6870	9810	9769.33	1.29	0	-630	10203	10006	9893	9696	9583	9950	9640	107	2940	500	6670	10	1	21434297	2094	8.59	1.37	12	0.02	1137.00	7134.00	11890	20230313	-17.83	5930	20220930	64.76	11890	-17.83	20230313	6620	47.58	20230102	11890	-17.83	20230313	5930	64.76	20220930	8.20	N	119830	500	107 억		276952	N	N	0	N	00	N
138	20230706	160703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-90	5	-0.91	1198698160	121310	67.00	9930	10090	9780	12870	6930	9900	9881.28	1.35	0	-9297	10413	10156	9923	9666	9433	10040	9550	107	2970	500	6730	10	1	21434297	2103	8.63	1.38	12	0.57	1137.00	7134.00	11890	20230313	-17.49	5930	20220930	65.43	11890	-17.49	20230313	6620	48.19	20230102	11890	-17.49	20230313	5930	65.43	20220930	8.19	N	119830	500	107 억		288890	N	N	966	N	00	N
139	20230706	150704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9880	-20	5	-0.20	1109689100	112247	61.99	9930	10090	9780	12870	6930	9900	9886.14	1.35	0	-9326	10413	10156	9923	9666	9433	10040	9550	107	2970	500	6730	10	1	21434297	2118	8.69	1.38	12	0.52	1137.00	7134.00	11890	20230313	-16.90	5930	20220930	66.61	11890	-16.90	20230313	6620	49.24	20230102	11890	-16.90	20230313	5930	66.61	20220930	8.19	N	119830	500	107 억		288890	N	N	966	N	00	N
140	20230706	140705	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9810	-90	5	-0.91	1015376730	102648	56.69	9930	10090	9780	12870	6930	9900	9891.83	1.35	0	-8921	10413	10156	9923	9666	9433	10040	9550	107	2970	500	6730	10	1	21434297	2103	8.63	1.38	12	0.48	1137.00	7134.00	11890	20230313	-17.49	5930	20220930	65.43	11890	-17.49	20230313	6620	48.19	20230102	11890	-17.49	20230313	5930	65.43	20220930	8.19	N	119830	500	107 억		288890	N	N	966	N	00	N
141	20230706	130705	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9900	0	3	0.00	843468230	85136	47.02	9930	10090	9790	12870	6930	9900	9907.30	1.35	0	-8125	10413	10156	9923	9666	9433	10040	9550	107	2970	500	6730	10	1	21434297	2122	8.71	1.39	12	0.40	1137.00	7134.00	11890	20230313	-16.74	5930	20220930	66.95	11890	-16.74	20230313	6620	49.55	20230102	11890	-16.74	20230313	5930	66.95	20220930	8.19	N	119830	500	107 억		288890	N	N	966	N	00	N
142	20230706	120703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	-30	5	-0.30	742162120	74863	41.35	9930	10090	9790	12870	6930	9900	9913.60	1.35	0	-5251	10413	10156	9923	9666	9433	10040	9550	107	2970	500	6730	10	1	21434297	2116	8.68	1.38	12	0.35	1137.00	7134.00	11890	20230313	-16.99	5930	20220930	66.44	11890	-16.99	20230313	6620	49.09	20230102	11890	-16.99	20230313	5930	66.44	20220930	8.19	N	119830	500	107 억		288890	N	N	966	N	00	N
143	20230706	110708	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10000	100	2	1.01	557628290	56299	31.09	9930	10090	9790	12870	6930	9900	9904.76	1.35	0	5818	10413	10156	9923	9666	9433	10040	9550	107	2970	500	6730	10	1	21434297	2143	8.80	1.40	12	0.26	1137.00	7134.00	11890	20230313	-15.90	5930	20220930	68.63	11890	-15.90	20230313	6620	51.06	20230102	11890	-15.90	20230313	5930	68.63	20220930	8.19	N	119830	500	107 억		288890	N	N	966	N	00	N
144	20230706	100704	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9980	80	2	0.81	399946910	40497	22.37	9930	10040	9790	12870	6930	9900	9875.96	1.35	0	1877	10413	10156	9923	9666	9433	10040	9550	107	2970	500	6730	10	1	21434297	2139	8.78	1.40	12	0.19	1137.00	7134.00	11890	20230313	-16.06	5930	20220930	68.30	11890	-16.06	20230313	6620	50.76	20230102	11890	-16.06	20230313	5930	68.30	20220930	8.19	N	119830	500	107 억		288890	N	N	966	N	00	N
145	20230706	090703	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9870	-30	5	-0.30	39158900	3953	2.18	9930	9980	9870	12870	6930	9900	9906.12	1.35	0	-1566	10413	10156	9923	9666	9433	10040	9550	107	2970	500	6730	10	1	21434297	2116	8.68	1.38	12	0.02	1137.00	7134.00	11890	20230313	-16.99	5930	20220930	66.44	11890	-16.99	20230313	6620	49.09	20230102	11890	-16.99	20230313	5930	66.44	20220930	8.19	N	119830	500	107 억		288890	N	N	966	N	00	N
146	20230705	160700	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9900	-220	5	-2.17	1795317370	181028	303.58	10120	10180	9690	13150	7090	10120	9917.35	1.42	0	-16494	10546	10332	10216	10002	9886	10275	9945	107	3030	500	6880	10	1	21434297	2122	8.71	1.39	12	0.84	1137.00	7134.00	11890	20230313	-16.74	5930	20220930	66.95	11890	-16.74	20230313	6620	49.55	20230102	11890	-16.74	20230313	5930	66.95	20220930	8.09	N	119830	500	107 억		305235	N	N	966	N	00	N
147	20230705	150658	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9940	-180	5	-1.78	1727496660	174181	292.09	10120	10180	9690	13150	7090	10120	9917.82	1.42	0	-16846	10546	10332	10216	10002	9886	10275	9945	107	3030	500	6880	10	1	21434297	2131	8.74	1.39	12	0.81	1137.00	7134.00	11890	20230313	-16.40	5930	20220930	67.62	11890	-16.40	20230313	6620	50.15	20230102	11890	-16.40	20230313	5930	67.62	20220930	8.09	N	119830	500	107 억		305235	N	N	0	N	00	N
148	20230705	140651	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9970	-150	5	-1.48	1588944890	160202	268.65	10120	10180	9690	13150	7090	10120	9918.38	1.42	0	-19575	10546	10332	10216	10002	9886	10275	9945	107	3030	500	6880	10	1	21434297	2137	8.77	1.40	12	0.75	1137.00	7134.00	11890	20230313	-16.15	5930	20220930	68.13	11890	-16.15	20230313	6620	50.60	20230102	11890	-16.15	20230313	5930	68.13	20220930	8.09	N	119830	500	107 억		305235	N	N	0	N	00	N
149	20230705	130653	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10040	-80	5	-0.79	1350808030	136331	228.62	10120	10180	9690	13150	7090	10120	9908.30	1.42	0	-7622	10546	10332	10216	10002	9886	10275	9945	107	3030	500	6880	10	1	21434297	2152	8.83	1.41	12	0.64	1137.00	7134.00	11890	20230313	-15.56	5930	20220930	69.31	11890	-15.56	20230313	6620	51.66	20230102	11890	-15.56	20230313	5930	69.31	20220930	8.09	N	119830	500	107 억		305235	N	N	0	N	00	N
150	20230705	120652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	9760	-360	5	-3.56	1034946510	104253	174.83	10120	10180	9690	13150	7090	10120	9927.26	1.42	0	-9886	10546	10332	10216	10002	9886	10275	9945	107	3030	500	6880	10	1	21434297	2092	8.58	1.37	12	0.49	1137.00	7134.00	11890	20230313	-17.91	5930	20220930	64.59	11890	-17.91	20230313	6620	47.43	20230102	11890	-17.91	20230313	5930	64.59	20220930	8.09	N	119830	500	107 억		305235	N	N	0	N	00	N
151	20230705	110659	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10020	-100	5	-0.99	437096980	43470	72.90	10120	10180	9990	13150	7090	10120	10055.14	1.42	0	-9683	10546	10332	10216	10002	9886	10275	9945	107	3030	500	6880	10	1	21434297	2148	8.81	1.40	12	0.20	1137.00	7134.00	11890	20230313	-15.73	5930	20220930	68.97	11890	-15.73	20230313	6620	51.36	20230102	11890	-15.73	20230313	5930	68.97	20220930	8.09	N	119830	500	107 억		305235	N	N	0	N	00	N
152	20230705	100654	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10040	-80	5	-0.79	230151720	22822	38.27	10120	10180	10040	13150	7090	10120	10084.64	1.42	0	-6718	10546	10332	10216	10002	9886	10275	9945	107	3030	500	6880	10	1	21434297	2152	8.83	1.41	12	0.11	1137.00	7134.00	11890	20230313	-15.56	5930	20220930	69.31	11890	-15.56	20230313	6620	51.66	20230102	11890	-15.56	20230313	5930	69.31	20220930	8.09	N	119830	500	107 억		305235	N	N	0	N	00	N
153	20230705	090652	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10170	50	2	0.49	18291850	1805	3.03	10120	10180	10120	13150	7090	10120	10133.99	1.42	0	-393	10546	10332	10216	10002	9886	10275	9945	107	3030	500	6880	10	1	21434297	2180	8.94	1.43	12	0.01	1137.00	7134.00	11890	20230313	-14.47	5930	20220930	71.50	11890	-14.47	20230313	6620	53.63	20230102	11890	-14.47	20230313	5930	71.50	20220930	8.09	N	119830	500	107 억		305235	N	N	0	N	00	N
154	20230704	160650	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10120	-140	5	-1.36	601344000	59245	42.05	10260	10430	10100	13330	7190	10260	10150.23	1.44	0	-2574	10546	10402	10266	10122	9986	10335	10055	107	3070	500	6970	10	1	21434297	2169	8.90	1.42	12	0.28	1137.00	7134.00	11890	20230313	-14.89	5930	20220930	70.66	11890	-14.89	20230313	6620	52.87	20230102	11890	-14.89	20230313	5930	70.66	20220930	8.00	N	119830	500	107 억		307809	N	N	3685	N	00	N
155	20230704	150642	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10180	-80	5	-0.78	552801440	54452	38.65	10260	10430	10100	13330	7190	10260	10152.09	1.44	0	-2779	10546	10402	10266	10122	9986	10335	10055	107	3070	500	6970	10	1	21434297	2182	8.95	1.43	12	0.25	1137.00	7134.00	11890	20230313	-14.38	5930	20220930	71.67	11890	-14.38	20230313	6620	53.78	20230102	11890	-14.38	20230313	5930	71.67	20220930	8.00	N	119830	500	107 억		307809	N	N	3685	N	00	N
156	20230704	140648	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10200	-60	5	-0.58	394609800	38866	27.59	10260	10430	10100	13330	7190	10260	10153.08	1.44	0	-2615	10546	10402	10266	10122	9986	10335	10055	107	3070	500	6970	10	1	21434297	2186	8.97	1.43	12	0.18	1137.00	7134.00	11890	20230313	-14.21	5930	20220930	72.01	11890	-14.21	20230313	6620	54.08	20230102	11890	-14.21	20230313	5930	72.01	20220930	8.00	N	119830	500	107 억		307809	N	N	3685	N	00	N
157	20230704	130638	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	-110	5	-1.07	357893970	35259	25.03	10260	10430	10100	13330	7190	10260	10150.43	1.44	0	-2658	10546	10402	10266	10122	9986	10335	10055	107	3070	500	6970	10	1	21434297	2176	8.93	1.42	12	0.16	1137.00	7134.00	11890	20230313	-14.63	5930	20220930	71.16	11890	-14.63	20230313	6620	53.32	20230102	11890	-14.63	20230313	5930	71.16	20220930	8.00	N	119830	500	107 억		307809	N	N	3685	N	00	N
158	20230704	120645	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10150	-110	5	-1.07	331006320	32607	23.14	10260	10430	10100	13330	7190	10260	10151.39	1.44	0	-2655	10546	10402	10266	10122	9986	10335	10055	107	3070	500	6970	10	1	21434297	2176	8.93	1.42	12	0.15	1137.00	7134.00	11890	20230313	-14.63	5930	20220930	71.16	11890	-14.63	20230313	6620	53.32	20230102	11890	-14.63	20230313	5930	71.16	20220930	8.00	N	119830	500	107 억		307809	N	N	3685	N	00	N
159	20230704	110640	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10160	-100	5	-0.97	281937550	27761	19.70	10260	10430	10100	13330	7190	10260	10155.89	1.44	0	-1978	10546	10402	10266	10122	9986	10335	10055	107	3070	500	6970	10	1	21434297	2178	8.94	1.42	12	0.13	1137.00	7134.00	11890	20230313	-14.55	5930	20220930	71.33	11890	-14.55	20230313	6620	53.47	20230102	11890	-14.55	20230313	5930	71.33	20220930	8.00	N	119830	500	107 억		307809	N	N	3685	N	00	N
160	20230704	100638	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10160	-100	5	-0.97	172035460	16924	12.01	10260	10430	10100	13330	7190	10260	10165.18	1.44	0	864	10546	10402	10266	10122	9986	10335	10055	107	3070	500	6970	10	1	21434297	2178	8.94	1.42	12	0.08	1137.00	7134.00	11890	20230313	-14.55	5930	20220930	71.33	11890	-14.55	20230313	6620	53.47	20230102	11890	-14.55	20230313	5930	71.33	20220930	8.00	N	119830	500	107 억		307809	N	N	3685	N	00	N
161	20230704	090636	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10200	-60	5	-0.58	8893680	858	0.61	10260	10430	10180	13330	7190	10260	10365.59	1.44	0	-1	10546	10402	10266	10122	9986	10335	10055	107	3070	500	6970	10	1	21434297	2186	8.97	1.43	12	0.00	1137.00	7134.00	11890	20230313	-14.21	5930	20220930	72.01	11890	-14.21	20230313	6620	54.08	20230102	11890	-14.21	20230313	5930	72.01	20220930	8.00	N	119830	500	107 억		307809	N	N	3685	N	00	N
162	20230703	160630	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10260	-30	5	-0.29	1442166030	140810	92.86	10310	10410	10130	13370	7210	10290	10241.86	1.48	0	-8566	10830	10560	10420	10150	10010	10490	10080	107	3080	500	6990	10	1	21434297	2199	9.02	1.44	12	0.66	1137.00	7134.00	11890	20230313	-13.71	5930	20220930	73.02	11890	-13.71	20230313	6620	54.98	20230102	11890	-13.71	20230313	5930	73.02	20220930	8.21	N	119830	500	107 억		316190	N	N	3685	N	00	N
163	20230703	150637	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10220	-70	5	-0.68	1383340060	135067	89.07	10310	10410	10130	13370	7210	10290	10241.88	1.48	0	-8411	10830	10560	10420	10150	10010	10490	10080	107	3080	500	6990	10	1	21434297	2191	8.99	1.43	12	0.63	1137.00	7134.00	11890	20230313	-14.05	5930	20220930	72.34	11890	-14.05	20230313	6620	54.38	20230102	11890	-14.05	20230313	5930	72.34	20220930	8.21	N	119830	500	107 억		316190	N	N	0	N	00	N
164	20230703	140636	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10160	-130	5	-1.26	1178876450	115042	75.87	10310	10410	10140	13370	7210	10290	10247.36	1.48	0	-6879	10830	10560	10420	10150	10010	10490	10080	107	3080	500	6990	10	1	21434297	2178	8.94	1.42	12	0.54	1137.00	7134.00	11890	20230313	-14.55	5930	20220930	71.33	11890	-14.55	20230313	6620	53.47	20230102	11890	-14.55	20230313	5930	71.33	20220930	8.21	N	119830	500	107 억		316190	N	N	0	N	00	N
165	20230703	130631	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10230	-60	5	-0.58	866167900	84350	55.63	10310	10410	10190	13370	7210	10290	10268.74	1.48	0	7391	10830	10560	10420	10150	10010	10490	10080	107	3080	500	6990	10	1	21434297	2193	9.00	1.43	12	0.39	1137.00	7134.00	11890	20230313	-13.96	5930	20220930	72.51	11890	-13.96	20230313	6620	54.53	20230102	11890	-13.96	20230313	5930	72.51	20220930	8.21	N	119830	500	107 억		316190	N	N	0	N	00	N
166	20230703	120639	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10280	-10	5	-0.10	759788180	73960	48.78	10310	10410	10190	13370	7210	10290	10272.96	1.48	0	9882	10830	10560	10420	10150	10010	10490	10080	107	3080	500	6990	10	1	21434297	2203	9.04	1.44	12	0.35	1137.00	7134.00	11890	20230313	-13.54	5930	20220930	73.36	11890	-13.54	20230313	6620	55.29	20230102	11890	-13.54	20230313	5930	73.36	20220930	8.21	N	119830	500	107 억		316190	N	N	0	N	00	N
167	20230703	110634	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10270	-20	5	-0.19	693753670	67527	44.53	10310	10410	10190	13370	7210	10290	10273.72	1.48	0	10651	10830	10560	10420	10150	10010	10490	10080	107	3080	500	6990	10	1	21434297	2201	9.03	1.44	12	0.32	1137.00	7134.00	11890	20230313	-13.62	5930	20220930	73.19	11890	-13.62	20230313	6620	55.14	20230102	11890	-13.62	20230313	5930	73.19	20220930	8.21	N	119830	500	107 억		316190	N	N	0	N	00	N
168	20230703	100623	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10280	-10	5	-0.10	570054170	55471	36.58	10310	10410	10190	13370	7210	10290	10276.62	1.48	0	11347	10830	10560	10420	10150	10010	10490	10080	107	3080	500	6990	10	1	21434297	2203	9.04	1.44	12	0.26	1137.00	7134.00	11890	20230313	-13.54	5930	20220930	73.36	11890	-13.54	20230313	6620	55.29	20230102	11890	-13.54	20230313	5930	73.36	20220930	8.21	N	119830	500	107 억		316190	N	N	0	N	00	N
169	20230703	090631	00	60.00	KOSDAQ		반도체	N	N	N	N	60	N	10320	30	2	0.29	78185830	7599	5.01	10310	10400	10250	13370	7210	10290	10288.96	1.48	0	583	10830	10560	10420	10150	10010	10490	10080	107	3080	500	6990	10	1	21434297	2212	9.08	1.45	12	0.04	1137.00	7134.00	11890	20230313	-13.20	5930	20220930	74.03	11890	-13.20	20230313	6620	55.89	20230102	11890	-13.20	20230313	5930	74.03	20220930	8.21	N	119830	500	107 억		316190	N	N	0	N	00	N