KissMeData/253590/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	161024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	55	2	1.22	10728806625	2369445	64.04	4495	4660	4350	5850	3150	4500	4527.92	0.00	0	242236	5133	4816	4628	4311	4123	4722	4217	39	1350	100	3330	5	1	38595629	1758	17.52	2.59	12	6.14	260.00	1761.00	6780	20230717	-32.82	2880	20230517	58.16	6780	-32.82	20230717	2880	58.16	20230517	6780	-32.82	20230717	2880	58.16	20230517	4.59	N	253590	100	38 억		0	N	N	0	N	00	N
3	20230731	151023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4505	5	2	0.11	10245102000	2262843	61.16	4495	4660	4350	5850	3150	4500	4527.59	0.00	0	226883	5133	4816	4628	4311	4123	4722	4217	39	1350	100	3330	5	1	38595629	1739	17.33	2.56	12	5.86	260.00	1761.00	6780	20230717	-33.55	2880	20230517	56.42	6780	-33.55	20230717	2880	56.42	20230517	6780	-33.55	20230717	2880	56.42	20230517	4.59	N	253590	100	38 억		0	N	N	0	N	00	N
4	20230731	141029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	0	3	0.00	9185652510	2027204	54.79	4495	4660	4350	5850	3150	4500	4531.26	0.00	0	182872	5133	4816	4628	4311	4123	4722	4217	39	1350	100	3330	5	1	38595629	1737	17.31	2.56	12	5.25	260.00	1761.00	6780	20230717	-33.63	2880	20230517	56.25	6780	-33.63	20230717	2880	56.25	20230517	6780	-33.63	20230717	2880	56.25	20230517	4.59	N	253590	100	38 억		0	N	N	0	N	00	N
5	20230731	131028	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	25	2	0.56	8224176370	1813249	49.01	4495	4660	4350	5850	3150	4500	4535.69	0.00	0	144935	5133	4816	4628	4311	4123	4722	4217	39	1350	100	3330	5	1	38595629	1746	17.40	2.57	12	4.70	260.00	1761.00	6780	20230717	-33.26	2880	20230517	57.12	6780	-33.26	20230717	2880	57.12	20230517	6780	-33.26	20230717	2880	57.12	20230517	4.59	N	253590	100	38 억		0	N	N	0	N	00	N
6	20230731	121038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4570	70	2	1.56	7375521970	1626707	43.97	4495	4660	4350	5850	3150	4500	4534.11	0.00	0	108871	5133	4816	4628	4311	4123	4722	4217	39	1350	100	3330	5	1	38595629	1764	17.58	2.60	12	4.21	260.00	1761.00	6780	20230717	-32.60	2880	20230517	58.68	6780	-32.60	20230717	2880	58.68	20230517	6780	-32.60	20230717	2880	58.68	20230517	4.59	N	253590	100	38 억		0	N	N	0	N	00	N
7	20230731	111040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4590	90	2	2.00	6606578655	1458501	39.42	4495	4660	4350	5850	3150	4500	4529.79	0.00	0	54854	5133	4816	4628	4311	4123	4722	4217	39	1350	100	3330	5	1	38595629	1772	17.65	2.61	12	3.78	260.00	1761.00	6780	20230717	-32.30	2880	20230517	59.38	6780	-32.30	20230717	2880	59.38	20230517	6780	-32.30	20230717	2880	59.38	20230517	4.59	N	253590	100	38 억		0	N	N	0	N	00	N
8	20230731	101036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	35	2	0.78	4310028305	958337	25.90	4495	4610	4350	5850	3150	4500	4497.39	0.00	0	37581	5133	4816	4628	4311	4123	4722	4217	39	1350	100	3330	5	1	38595629	1750	17.44	2.58	12	2.48	260.00	1761.00	6780	20230717	-33.11	2880	20230517	57.47	6780	-33.11	20230717	2880	57.47	20230517	6780	-33.11	20230717	2880	57.47	20230517	4.59	N	253590	100	38 억		0	N	N	0	N	00	N
9	20230731	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-40	5	-0.89	333961185	74353	2.01	4495	4495	4455	5850	3150	4500	4491.04	0.00	0	25115	5133	4816	4628	4311	4123	4722	4217	39	1350	100	3330	5	1	38595629	1721	17.15	2.53	12	0.19	260.00	1761.00	6780	20230717	-34.22	2880	20230517	54.86	6780	-34.22	20230717	2880	54.86	20230517	6780	-34.22	20230717	2880	54.86	20230517	4.59	N	253590	100	38 억		0	N	N	0	N	00	N
10	20230728	161027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4500	-560	5	-11.07	16718361975	3663061	84.00	4910	4945	4440	6570	3550	5060	4563.38	0.00	0	-362500	5490	5275	4935	4720	4380	5382	4827	39	1510	100	3740	5	1	38595629	1737	17.31	2.56	12	9.49	260.00	1761.00	6780	20230717	-33.63	2880	20230517	56.25	6780	-33.63	20230717	2880	56.25	20230517	6780	-33.63	20230717	2880	56.25	20230517	5.03	N	253590	100	38 억		0	N	N	0	N	00	N
11	20230728	151026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4515	-545	5	-10.77	15915466965	3484981	79.92	4910	4945	4440	6570	3550	5060	4566.05	0.00	0	-369443	5490	5275	4935	4720	4380	5382	4827	39	1510	100	3740	5	1	38595629	1743	17.37	2.56	12	9.03	260.00	1761.00	6780	20230717	-33.41	2880	20230517	56.77	6780	-33.41	20230717	2880	56.77	20230517	6780	-33.41	20230717	2880	56.77	20230517	5.03	N	253590	100	38 억		0	N	N	0	N	00	N
12	20230728	141023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	-510	5	-10.08	14514569900	3174325	72.79	4910	4945	4440	6570	3550	5060	4571.60	0.00	0	-371151	5490	5275	4935	4720	4380	5382	4827	39	1510	100	3740	5	1	38595629	1756	17.50	2.58	12	8.22	260.00	1761.00	6780	20230717	-32.89	2880	20230517	57.99	6780	-32.89	20230717	2880	57.99	20230517	6780	-32.89	20230717	2880	57.99	20230517	5.03	N	253590	100	38 억		0	N	N	0	N	00	N
13	20230728	131027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4460	-600	5	-11.86	12473030670	2726599	62.53	4910	4945	4440	6570	3550	5060	4573.54	0.00	0	-411669	5490	5275	4935	4720	4380	5382	4827	39	1510	100	3740	5	1	38595629	1721	17.15	2.53	12	7.06	260.00	1761.00	6780	20230717	-34.22	2880	20230517	54.86	6780	-34.22	20230717	2880	54.86	20230517	6780	-34.22	20230717	2880	54.86	20230517	5.03	N	253590	100	38 억		0	N	N	0	N	00	N
14	20230728	121024	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	-580	5	-11.46	11216524910	2445448	56.08	4910	4945	4455	6570	3550	5060	4585.57	0.00	0	-336887	5490	5275	4935	4720	4380	5382	4827	39	1510	100	3740	5	1	38595629	1729	17.23	2.54	12	6.34	260.00	1761.00	6780	20230717	-33.92	2880	20230517	55.56	6780	-33.92	20230717	2880	55.56	20230517	6780	-33.92	20230717	2880	55.56	20230517	5.03	N	253590	100	38 억		0	N	N	0	N	00	N
15	20230728	111032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4480	-580	5	-11.46	10149049700	2206984	50.61	4910	4945	4460	6570	3550	5060	4597.39	0.00	0	-308590	5490	5275	4935	4720	4380	5382	4827	39	1510	100	3740	5	1	38595629	1729	17.23	2.54	12	5.72	260.00	1761.00	6780	20230717	-33.92	2880	20230517	55.56	6780	-33.92	20230717	2880	55.56	20230517	6780	-33.92	20230717	2880	55.56	20230517	5.03	N	253590	100	38 억		0	N	N	0	N	00	N
16	20230728	101021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4535	-525	5	-10.38	8610883580	1864920	42.77	4910	4945	4460	6570	3550	5060	4615.91	0.00	0	-194825	5490	5275	4935	4720	4380	5382	4827	39	1510	100	3740	5	1	38595629	1750	17.44	2.58	12	4.83	260.00	1761.00	6780	20230717	-33.11	2880	20230517	57.47	6780	-33.11	20230717	2880	57.47	20230517	6780	-33.11	20230717	2880	57.47	20230517	5.03	N	253590	100	38 억		0	N	N	0	N	00	N
17	20230728	091030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4640	-420	5	-8.30	2883983955	604754	13.87	4910	4945	4620	6570	3550	5060	4766.04	0.00	0	34266	5490	5275	4935	4720	4380	5382	4827	39	1510	100	3740	5	1	38595629	1791	17.85	2.63	12	1.57	260.00	1761.00	6780	20230717	-31.56	2880	20230517	61.11	6780	-31.56	20230717	2880	61.11	20230517	6780	-31.56	20230717	2880	61.11	20230517	5.03	N	253590	100	38 억		0	N	N	0	N	00	N
18	20230727	161022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5060	510	2	11.21	21305274020	4306498	120.65	4595	5150	4595	5910	3185	4550	4947.30	0.00	0	144001	5270	4910	4630	4270	3990	4770	4130	39	1362	100	3360	10	1	38595629	1953	19.46	2.87	12	11.16	260.00	1761.00	6780	20230717	-25.37	2880	20230517	75.69	6780	-25.37	20230717	2880	75.69	20230517	6780	-25.37	20230717	2880	75.69	20230517	4.89	N	253590	100	38 억		0	N	N	0	N	00	N
19	20230727	151022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5050	500	2	10.99	20411677970	4130179	115.71	4595	5150	4595	5910	3185	4550	4942.67	0.00	0	136748	5270	4910	4630	4270	3990	4770	4130	39	1362	100	3360	10	1	38595629	1949	19.42	2.87	12	10.70	260.00	1761.00	6780	20230717	-25.52	2880	20230517	75.35	6780	-25.52	20230717	2880	75.35	20230517	6780	-25.52	20230717	2880	75.35	20230517	4.89	N	253590	100	38 억		0	N	N	0	N	00	N
20	20230727	141017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5010	460	2	10.11	17755791450	3605282	101.00	4595	5150	4595	5910	3185	4550	4925.59	0.00	0	115245	5270	4910	4630	4270	3990	4770	4130	39	1362	100	3360	10	1	38595629	1934	19.27	2.84	12	9.34	260.00	1761.00	6780	20230717	-26.11	2880	20230517	73.96	6780	-26.11	20230717	2880	73.96	20230517	6780	-26.11	20230717	2880	73.96	20230517	4.89	N	253590	100	38 억		0	N	N	0	N	00	N
21	20230727	131016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4930	380	2	8.35	16535845655	3360162	94.14	4595	5150	4595	5910	3185	4550	4921.83	0.00	0	114915	5270	4910	4630	4270	3990	4770	4130	39	1362	100	3360	5	1	38595629	1903	18.96	2.80	12	8.71	260.00	1761.00	6780	20230717	-27.29	2880	20230517	71.18	6780	-27.29	20230717	2880	71.18	20230517	6780	-27.29	20230717	2880	71.18	20230517	4.89	N	253590	100	38 억		0	N	N	0	N	00	N
22	20230727	121019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4885	335	2	7.36	15430594635	3135305	87.84	4595	5150	4595	5910	3185	4550	4922.30	0.00	0	152544	5270	4910	4630	4270	3990	4770	4130	39	1362	100	3360	5	1	38595629	1885	18.79	2.77	12	8.12	260.00	1761.00	6780	20230717	-27.95	2880	20230517	69.62	6780	-27.95	20230717	2880	69.62	20230517	6780	-27.95	20230717	2880	69.62	20230517	4.89	N	253590	100	38 억		0	N	N	0	N	00	N
23	20230727	111022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5030	480	2	10.55	11683090945	2374380	66.52	4595	5150	4595	5910	3185	4550	4921.46	0.00	0	111136	5270	4910	4630	4270	3990	4770	4130	39	1362	100	3360	10	1	38595629	1941	19.35	2.86	12	6.15	260.00	1761.00	6780	20230717	-25.81	2880	20230517	74.65	6780	-25.81	20230717	2880	74.65	20230517	6780	-25.81	20230717	2880	74.65	20230517	4.89	N	253590	100	38 억		0	N	N	0	N	00	N
24	20230727	101019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4910	360	2	7.91	6028602805	1248739	34.98	4595	4980	4595	5910	3185	4550	4829.14	0.00	0	223078	5270	4910	4630	4270	3990	4770	4130	39	1362	100	3360	5	1	38595629	1895	18.88	2.79	12	3.24	260.00	1761.00	6780	20230717	-27.58	2880	20230517	70.49	6780	-27.58	20230717	2880	70.49	20230517	6780	-27.58	20230717	2880	70.49	20230517	4.89	N	253590	100	38 억		0	N	N	0	N	00	N
25	20230727	091017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4730	180	2	3.96	1384494710	293363	8.22	4595	4820	4595	5910	3185	4550	4723.07	0.00	0	31518	5270	4910	4630	4270	3990	4770	4130	39	1362	100	3360	5	1	38595629	1826	18.19	2.69	12	0.76	260.00	1761.00	6780	20230717	-30.24	2880	20230517	64.24	6780	-30.24	20230717	2880	64.24	20230517	6780	-30.24	20230717	2880	64.24	20230517	4.89	N	253590	100	38 억		0	N	N	0	N	00	N
26	20230726	161015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4550	-280	5	-5.80	16694910185	3516181	111.10	4830	4990	4350	6270	3385	4830	4748.11	0.00	0	231292	5350	5090	4910	4650	4470	5000	4560	39	1442	100	3570	5	1	38595629	1756	17.50	2.58	12	9.11	260.00	1761.00	6780	20230717	-32.89	2880	20230517	57.99	6780	-32.89	20230717	2880	57.99	20230517	6780	-32.89	20230717	2880	57.99	20230517	5.05	N	253590	100	38 억		0	N	N	0	N	00	N
27	20230726	151021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4555	-275	5	-5.69	16036196145	3371940	106.54	4830	4990	4350	6270	3385	4830	4755.61	0.00	0	167477	5350	5090	4910	4650	4470	5000	4560	39	1442	100	3570	5	1	38595629	1758	17.52	2.59	12	8.74	260.00	1761.00	6780	20230717	-32.82	2880	20230517	58.16	6780	-32.82	20230717	2880	58.16	20230517	6780	-32.82	20230717	2880	58.16	20230517	5.05	N	253590	100	38 억		0	N	N	0	N	00	N
28	20230726	141014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4525	-305	5	-6.31	14952990225	3136782	99.11	4830	4990	4350	6270	3385	4830	4766.83	0.00	0	83515	5350	5090	4910	4650	4470	5000	4560	39	1442	100	3570	5	1	38595629	1746	17.40	2.57	12	8.13	260.00	1761.00	6780	20230717	-33.26	2880	20230517	57.12	6780	-33.26	20230717	2880	57.12	20230517	6780	-33.26	20230717	2880	57.12	20230517	5.05	N	253590	100	38 억		0	N	N	0	N	00	N
29	20230726	131010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4630	-200	5	-4.14	11768732640	2439522	77.08	4830	4990	4535	6270	3385	4830	4824.18	0.00	0	8447	5350	5090	4910	4650	4470	5000	4560	39	1442	100	3570	5	1	38595629	1787	17.81	2.63	12	6.32	260.00	1761.00	6780	20230717	-31.71	2880	20230517	60.76	6780	-31.71	20230717	2880	60.76	20230517	6780	-31.71	20230717	2880	60.76	20230517	5.05	N	253590	100	38 억		0	N	N	0	N	00	N
30	20230726	121013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4660	-170	5	-3.52	9503321350	1948215	61.56	4830	4990	4645	6270	3385	4830	4878.16	0.00	0	-171824	5350	5090	4910	4650	4470	5000	4560	39	1442	100	3570	5	1	38595629	1799	17.92	2.65	12	5.05	260.00	1761.00	6780	20230717	-31.27	2880	20230517	61.81	6780	-31.27	20230717	2880	61.81	20230517	6780	-31.27	20230717	2880	61.81	20230517	5.05	N	253590	100	38 억		0	N	N	0	N	00	N
31	20230726	111008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4905	75	2	1.55	7807364165	1593390	50.34	4830	4990	4715	6270	3385	4830	4900.19	0.00	0	-198507	5350	5090	4910	4650	4470	5000	4560	39	1442	100	3570	5	1	38595629	1893	18.87	2.79	12	4.13	260.00	1761.00	6780	20230717	-27.65	2880	20230517	70.31	6780	-27.65	20230717	2880	70.31	20230517	6780	-27.65	20230717	2880	70.31	20230517	5.05	N	253590	100	38 억		0	N	N	0	N	00	N
32	20230726	101016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4945	115	2	2.38	5031894390	1029163	32.52	4830	4990	4715	6270	3385	4830	4889.76	0.00	0	-148255	5350	5090	4910	4650	4470	5000	4560	39	1442	100	3570	5	1	38595629	1909	19.02	2.81	12	2.67	260.00	1761.00	6780	20230717	-27.06	2880	20230517	71.70	6780	-27.06	20230717	2880	71.70	20230517	6780	-27.06	20230717	2880	71.70	20230517	5.05	N	253590	100	38 억		0	N	N	0	N	00	N
33	20230726	091011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4875	45	2	0.93	757050190	157771	4.98	4830	4880	4715	6270	3385	4830	4796.77	0.00	0	11103	5350	5090	4910	4650	4470	5000	4560	39	1442	100	3570	5	1	38595629	1882	18.75	2.77	12	0.41	260.00	1761.00	6780	20230717	-28.10	2880	20230517	69.27	6780	-28.10	20230717	2880	69.27	20230517	6780	-28.10	20230717	2880	69.27	20230517	5.05	N	253590	100	38 억		0	N	N	0	N	00	N
34	20230725	161008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4830	-180	5	-3.59	15449724930	3120421	124.10	5010	5170	4730	6510	3510	5010	4951.40	0.00	0	103476	5376	5192	5056	4872	4736	5125	4805	38	1500	100	3700	5	1	38454626	1857	18.58	2.74	12	8.11	260.00	1761.00	6780	20230717	-28.76	2880	20230517	67.71	6780	-28.76	20230717	2880	67.71	20230517	6780	-28.76	20230717	2880	67.71	20230517	5.11	N	253590	100	38 억		0	N	N	0	N	00	N
35	20230725	150956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4800	-210	5	-4.19	14937253985	3014279	119.88	5010	5170	4730	6510	3510	5010	4955.49	0.00	0	57906	5376	5192	5056	4872	4736	5125	4805	38	1500	100	3700	5	1	38454626	1846	18.46	2.73	12	7.84	260.00	1761.00	6780	20230717	-29.20	2880	20230517	66.67	6780	-29.20	20230717	2880	66.67	20230517	6780	-29.20	20230717	2880	66.67	20230517	5.11	N	253590	100	38 억		0	N	N	0	N	00	N
36	20230725	140954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4845	-165	5	-3.29	14020057460	2824081	112.32	5010	5170	4730	6510	3510	5010	4964.46	0.00	0	-34141	5376	5192	5056	4872	4736	5125	4805	38	1500	100	3700	5	1	38454626	1863	18.63	2.75	12	7.34	260.00	1761.00	6780	20230717	-28.54	2880	20230517	68.23	6780	-28.54	20230717	2880	68.23	20230517	6780	-28.54	20230717	2880	68.23	20230517	5.11	N	253590	100	38 억		0	N	N	0	N	00	N
37	20230725	131005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4810	-200	5	-3.99	13311066435	2676944	106.47	5010	5170	4730	6510	3510	5010	4972.48	0.00	0	-55048	5376	5192	5056	4872	4736	5125	4805	38	1500	100	3700	5	1	38454626	1850	18.50	2.73	12	6.96	260.00	1761.00	6780	20230717	-29.06	2880	20230517	67.01	6780	-29.06	20230717	2880	67.01	20230517	6780	-29.06	20230717	2880	67.01	20230517	5.11	N	253590	100	38 억		0	N	N	0	N	00	N
38	20230725	121005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4810	-200	5	-3.99	12393080055	2484839	98.83	5010	5170	4740	6510	3510	5010	4987.48	0.00	0	-136360	5376	5192	5056	4872	4736	5125	4805	38	1500	100	3700	5	1	38454626	1850	18.50	2.73	12	6.46	260.00	1761.00	6780	20230717	-29.06	2880	20230517	67.01	6780	-29.06	20230717	2880	67.01	20230517	6780	-29.06	20230717	2880	67.01	20230517	5.11	N	253590	100	38 억		0	N	N	0	N	00	N
39	20230725	111003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4875	-135	5	-2.69	10168031240	2020644	80.36	5010	5170	4850	6510	3510	5010	5032.08	0.00	0	-231797	5376	5192	5056	4872	4736	5125	4805	38	1500	100	3700	5	1	38454626	1875	18.75	2.77	12	5.25	260.00	1761.00	6780	20230717	-28.10	2880	20230517	69.27	6780	-28.10	20230717	2880	69.27	20230517	6780	-28.10	20230717	2880	69.27	20230517	5.11	N	253590	100	38 억		0	N	N	0	N	00	N
40	20230725	101003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5070	60	2	1.20	7805921415	1545490	61.47	5010	5170	4885	6510	3510	5010	5050.78	0.00	0	-200173	5376	5192	5056	4872	4736	5125	4805	38	1500	100	3700	10	1	38454626	1950	19.50	2.88	12	4.02	260.00	1761.00	6780	20230717	-25.22	2880	20230517	76.04	6780	-25.22	20230717	2880	76.04	20230517	6780	-25.22	20230717	2880	76.04	20230517	5.11	N	253590	100	38 억		0	N	N	0	N	00	N
41	20230725	091001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	4945	-65	5	-1.30	1114529735	225428	8.97	5010	5020	4885	6510	3510	5010	4944.01	0.00	0	-5732	5376	5192	5056	4872	4736	5125	4805	38	1500	100	3700	5	1	38454626	1902	19.02	2.81	12	0.59	260.00	1761.00	6780	20230717	-27.06	2880	20230517	71.70	6780	-27.06	20230717	2880	71.70	20230517	6780	-27.06	20230717	2880	71.70	20230517	5.11	N	253590	100	38 억		0	N	N	0	N	00	N
42	20230724	161002	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5010	-200	5	-3.84	12490879755	2478968	105.05	5130	5240	4920	6770	3650	5210	5038.44	0.00	0	514639	5576	5392	5286	5102	4996	5340	5050	38	1560	100	3850	10	1	38454626	1927	19.27	2.84	12	6.45	260.00	1761.00	6780	20230717	-26.11	2880	20230517	73.96	6780	-26.11	20230717	2880	73.96	20230517	6780	-26.11	20230717	2880	73.96	20230517	4.73	N	253590	100	38 억		0	N	N	0	N	00	N
43	20230724	150959	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4975	-235	5	-4.51	11920585105	2364737	100.21	5130	5240	4920	6770	3650	5210	5040.61	0.00	0	480367	5576	5392	5286	5102	4996	5340	5050	38	1560	100	3850	5	1	38454626	1913	19.13	2.83	12	6.15	260.00	1761.00	6780	20230717	-26.62	2880	20230517	72.74	6780	-26.62	20230717	2880	72.74	20230517	6780	-26.62	20230717	2880	72.74	20230517	4.73	N	253590	100	38 억		0	N	N	0	N	00	N
44	20230724	140957	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4995	-215	5	-4.13	10742020535	2129364	90.23	5130	5240	4920	6770	3650	5210	5044.31	0.00	0	463351	5576	5392	5286	5102	4996	5340	5050	38	1560	100	3850	5	1	38454626	1921	19.21	2.84	12	5.54	260.00	1761.00	6780	20230717	-26.33	2880	20230517	73.44	6780	-26.33	20230717	2880	73.44	20230517	6780	-26.33	20230717	2880	73.44	20230517	4.73	N	253590	100	38 억		0	N	N	0	N	00	N
45	20230724	130957	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5020	-190	5	-3.65	9455656675	1873261	79.38	5130	5240	4920	6770	3650	5210	5047.26	0.00	0	504359	5576	5392	5286	5102	4996	5340	5050	38	1560	100	3850	10	1	38454626	1930	19.31	2.85	12	4.87	260.00	1761.00	6780	20230717	-25.96	2880	20230517	74.31	6780	-25.96	20230717	2880	74.31	20230517	6780	-25.96	20230717	2880	74.31	20230517	4.73	N	253590	100	38 억		0	N	N	0	N	00	N
46	20230724	120958	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4965	-245	5	-4.70	8727268420	1726679	73.17	5130	5240	4920	6770	3650	5210	5053.91	0.00	0	472169	5576	5392	5286	5102	4996	5340	5050	38	1560	100	3850	5	1	38454626	1909	19.10	2.82	12	4.49	260.00	1761.00	6780	20230717	-26.77	2880	20230517	72.40	6780	-26.77	20230717	2880	72.40	20230517	6780	-26.77	20230717	2880	72.40	20230517	4.73	N	253590	100	38 억		0	N	N	0	N	00	N
47	20230724	111003	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4980	-230	5	-4.41	7109798115	1400201	59.33	5130	5240	4970	6770	3650	5210	5077.22	0.00	0	358758	5576	5392	5286	5102	4996	5340	5050	38	1560	100	3850	5	1	38454626	1915	19.15	2.83	12	3.64	260.00	1761.00	6780	20230717	-26.55	2880	20230517	72.92	6780	-26.55	20230717	2880	72.92	20230517	6780	-26.55	20230717	2880	72.92	20230517	4.73	N	253590	100	38 억		0	N	N	0	N	00	N
48	20230724	100953	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5100	-110	5	-2.11	5066989390	991847	42.03	5130	5240	5020	6770	3650	5210	5108.12	0.00	0	298021	5576	5392	5286	5102	4996	5340	5050	38	1560	100	3850	10	1	38454626	1961	19.62	2.90	12	2.58	260.00	1761.00	6780	20230717	-24.78	2880	20230517	77.08	6780	-24.78	20230717	2880	77.08	20230517	6780	-24.78	20230717	2880	77.08	20230517	4.73	N	253590	100	38 억		0	N	N	0	N	00	N
49	20230724	090959	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5090	-120	5	-2.30	1803373960	350241	14.84	5130	5240	5090	6770	3650	5210	5148.05	0.00	0	137822	5576	5392	5286	5102	4996	5340	5050	38	1560	100	3850	10	1	38454626	1957	19.58	2.89	12	0.91	260.00	1761.00	6780	20230717	-24.93	2880	20230517	76.74	6780	-24.93	20230717	2880	76.74	20230517	6780	-24.93	20230717	2880	76.74	20230517	4.73	N	253590	100	38 억		0	N	N	0	N	00	N
50	20230721	160949	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5210	-460	5	-8.11	12291772430	2318786	82.23	5450	5470	5180	7370	3970	5670	5301.08	0.00	0	-19687	5943	5806	5563	5426	5183	5875	5495	38	1700	100	4190	10	1	38454626	2003	20.04	2.96	12	6.03	260.00	1761.00	6780	20230717	-23.16	2880	20230517	80.90	6780	-23.16	20230717	2880	80.90	20230517	6780	-23.16	20230717	2880	80.90	20230517	4.64	N	253590	100	38 억		0	N	N	0	N	00	N
51	20230721	150951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5230	-440	5	-7.76	11281581010	2124694	75.35	5450	5470	5190	7370	3970	5670	5309.69	0.00	0	-36318	5943	5806	5563	5426	5183	5875	5495	38	1700	100	4190	10	1	38454626	2011	20.12	2.97	12	5.53	260.00	1761.00	6780	20230717	-22.86	2880	20230517	81.60	6780	-22.86	20230717	2880	81.60	20230517	6780	-22.86	20230717	2880	81.60	20230517	4.64	N	253590	100	38 억		0	N	N	0	N	00	N
52	20230721	140948	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5270	-400	5	-7.05	9690266540	1819970	64.54	5450	5470	5190	7370	3970	5670	5324.35	0.00	0	-53168	5943	5806	5563	5426	5183	5875	5495	38	1700	100	4190	10	1	38454626	2027	20.27	2.99	12	4.73	260.00	1761.00	6780	20230717	-22.27	2880	20230517	82.99	6780	-22.27	20230717	2880	82.99	20230517	6780	-22.27	20230717	2880	82.99	20230517	4.64	N	253590	100	38 억		0	N	N	0	N	00	N
53	20230721	130950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5260	-410	5	-7.23	8824313070	1656436	58.74	5450	5470	5190	7370	3970	5670	5327.23	0.00	0	-48713	5943	5806	5563	5426	5183	5875	5495	38	1700	100	4190	10	1	38454626	2023	20.23	2.99	12	4.31	260.00	1761.00	6780	20230717	-22.42	2880	20230517	82.64	6780	-22.42	20230717	2880	82.64	20230517	6780	-22.42	20230717	2880	82.64	20230517	4.64	N	253590	100	38 억		0	N	N	0	N	00	N
54	20230721	121003	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5250	-420	5	-7.41	7717009460	1446060	51.28	5450	5470	5190	7370	3970	5670	5336.51	0.00	0	-41793	5943	5806	5563	5426	5183	5875	5495	38	1700	100	4190	10	1	38454626	2019	20.19	2.98	12	3.76	260.00	1761.00	6780	20230717	-22.57	2880	20230517	82.29	6780	-22.57	20230717	2880	82.29	20230517	6780	-22.57	20230717	2880	82.29	20230517	4.64	N	253590	100	38 억		0	N	N	0	N	00	N
55	20230721	110959	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5280	-390	5	-6.88	5974568440	1114369	39.52	5450	5470	5250	7370	3970	5670	5361.31	0.00	0	-14910	5943	5806	5563	5426	5183	5875	5495	38	1700	100	4190	10	1	38454626	2030	20.31	3.00	12	2.90	260.00	1761.00	6780	20230717	-22.12	2880	20230517	83.33	6780	-22.12	20230717	2880	83.33	20230517	6780	-22.12	20230717	2880	83.33	20230517	4.64	N	253590	100	38 억		0	N	N	0	N	00	N
56	20230721	100958	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5320	-350	5	-6.17	4085011540	757257	26.85	5450	5470	5320	7370	3970	5670	5394.37	0.00	0	-29290	5943	5806	5563	5426	5183	5875	5495	38	1700	100	4190	10	1	38454626	2046	20.46	3.02	12	1.97	260.00	1761.00	6780	20230717	-21.53	2880	20230517	84.72	6780	-21.53	20230717	2880	84.72	20230517	6780	-21.53	20230717	2880	84.72	20230517	4.64	N	253590	100	38 억		0	N	N	0	N	00	N
57	20230721	090955	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5440	-230	5	-4.06	1792970640	330912	11.73	5450	5470	5370	7370	3970	5670	5418.04	0.00	0	31092	5943	5806	5563	5426	5183	5875	5495	38	1700	100	4190	10	1	38454626	2092	20.92	3.09	12	0.86	260.00	1761.00	6780	20230717	-19.76	2880	20230517	88.89	6780	-19.76	20230717	2880	88.89	20230517	6780	-19.76	20230717	2880	88.89	20230517	4.64	N	253590	100	38 억		0	N	N	0	N	00	N
58	20230720	160946	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5670	40	2	0.71	15316678720	2761227	77.01	5580	5700	5320	7310	3950	5630	5546.06	0.00	0	-25175	6030	5830	5640	5440	5250	5735	5345	38	1680	100	4160	10	1	38454626	2180	21.81	3.22	12	7.18	260.00	1761.00	6780	20230717	-16.37	2880	20230517	96.88	6780	-16.37	20230717	2880	96.88	20230517	6780	-16.37	20230717	2880	96.88	20230517	4.38	N	253590	100	38 억		0	N	N	0	N	00	N
59	20230720	150946	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5690	60	2	1.07	13665721670	2469612	68.88	5580	5700	5320	7310	3950	5630	5533.03	0.00	0	-14570	6030	5830	5640	5440	5250	5735	5345	38	1680	100	4160	10	1	38454626	2188	21.88	3.23	12	6.42	260.00	1761.00	6780	20230717	-16.08	2880	20230517	97.57	6780	-16.08	20230717	2880	97.57	20230517	6780	-16.08	20230717	2880	97.57	20230517	4.38	N	253590	100	38 억		0	N	N	0	N	00	N
60	20230720	140945	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5580	-50	5	-0.89	11027879380	2001452	55.82	5580	5650	5320	7310	3950	5630	5509.14	0.00	0	-29793	6030	5830	5640	5440	5250	5735	5345	38	1680	100	4160	10	1	38454626	2146	21.46	3.17	12	5.20	260.00	1761.00	6780	20230717	-17.70	2880	20230517	93.75	6780	-17.70	20230717	2880	93.75	20230517	6780	-17.70	20230717	2880	93.75	20230517	4.38	N	253590	100	38 억		0	N	N	0	N	00	N
61	20230720	130946	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5590	-40	5	-0.71	8073956000	1475660	41.15	5580	5620	5320	7310	3950	5630	5469.98	0.00	0	8184	6030	5830	5640	5440	5250	5735	5345	38	1680	100	4160	10	1	38454626	2150	21.50	3.17	12	3.84	260.00	1761.00	6780	20230717	-17.55	2880	20230517	94.10	6780	-17.55	20230717	2880	94.10	20230517	6780	-17.55	20230717	2880	94.10	20230517	4.38	N	253590	100	38 억		0	N	N	0	N	00	N
62	20230720	120954	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5550	-80	5	-1.42	6913429600	1266883	35.33	5580	5580	5320	7310	3950	5630	5455.20	0.00	0	14423	6030	5830	5640	5440	5250	5735	5345	38	1680	100	4160	10	1	38454626	2134	21.35	3.15	12	3.29	260.00	1761.00	6780	20230717	-18.14	2880	20230517	92.71	6780	-18.14	20230717	2880	92.71	20230517	6780	-18.14	20230717	2880	92.71	20230517	4.38	N	253590	100	38 억		0	N	N	0	N	00	N
63	20230720	110950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5480	-150	5	-2.66	6329075500	1160691	32.37	5580	5580	5320	7310	3950	5630	5450.79	0.00	0	12025	6030	5830	5640	5440	5250	5735	5345	38	1680	100	4160	10	1	38454626	2107	21.08	3.11	12	3.02	260.00	1761.00	6780	20230717	-19.17	2880	20230517	90.28	6780	-19.17	20230717	2880	90.28	20230517	6780	-19.17	20230717	2880	90.28	20230517	4.38	N	253590	100	38 억		0	N	N	0	N	00	N
64	20230720	100939	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5520	-110	5	-1.95	4947885690	907077	25.30	5580	5580	5320	7310	3950	5630	5452.15	0.00	0	28454	6030	5830	5640	5440	5250	5735	5345	38	1680	100	4160	10	1	38454626	2123	21.23	3.13	12	2.36	260.00	1761.00	6780	20230717	-18.58	2880	20230517	91.67	6780	-18.58	20230717	2880	91.67	20230517	6780	-18.58	20230717	2880	91.67	20230517	4.38	N	253590	100	38 억		0	N	N	0	N	00	N
65	20230720	090942	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5460	-170	5	-3.02	1691626280	307088	8.56	5580	5580	5410	7310	3950	5630	5503.10	0.00	0	-2299	6030	5830	5640	5440	5250	5735	5345	38	1680	100	4160	10	1	38454626	2100	21.00	3.10	12	0.80	260.00	1761.00	6780	20230717	-19.47	2880	20230517	89.58	6780	-19.47	20230717	2880	89.58	20230517	6780	-19.47	20230717	2880	89.58	20230517	4.38	N	253590	100	38 억		0	N	N	0	N	00	N
66	20230719	160959	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5630	-230	5	-3.92	19643664110	3499656	69.05	5820	5840	5450	7610	4110	5860	5612.33	0.00	0	-38375	6300	6080	5890	5670	5480	5985	5575	38	1750	100	4330	10	1	38454626	2165	21.65	3.20	12	9.10	260.00	1761.00	6780	20230717	-16.96	2880	20230517	95.49	6780	-16.96	20230717	2880	95.49	20230517	6780	-16.96	20230717	2880	95.49	20230517	4.35	N	253590	100	38 억		0	N	N	0	N	00	N
67	20230719	150959	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5670	-190	5	-3.24	17761825610	3166771	62.48	5820	5840	5450	7610	4110	5860	5608.08	0.00	0	-16890	6300	6080	5890	5670	5480	5985	5575	38	1750	100	4330	10	1	38454626	2180	21.81	3.22	12	8.24	260.00	1761.00	6780	20230717	-16.37	2880	20230517	96.88	6780	-16.37	20230717	2880	96.88	20230517	6780	-16.37	20230717	2880	96.88	20230517	4.35	N	253590	100	38 억		0	N	N	0	N	00	N
68	20230719	141002	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5550	-310	5	-5.29	14928395780	2659067	52.46	5820	5840	5450	7610	4110	5860	5613.29	0.00	0	-67592	6300	6080	5890	5670	5480	5985	5575	38	1750	100	4330	10	1	38454626	2134	21.35	3.15	12	6.91	260.00	1761.00	6780	20230717	-18.14	2880	20230517	92.71	6780	-18.14	20230717	2880	92.71	20230517	6780	-18.14	20230717	2880	92.71	20230517	4.35	N	253590	100	38 억		0	N	N	0	N	00	N
69	20230719	130947	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5480	-380	5	-6.48	13536530910	2406407	47.48	5820	5840	5460	7610	4110	5860	5624.30	0.00	0	-73505	6300	6080	5890	5670	5480	5985	5575	38	1750	100	4330	10	1	38454626	2107	21.08	3.11	12	6.26	260.00	1761.00	6780	20230717	-19.17	2880	20230517	90.28	6780	-19.17	20230717	2880	90.28	20230517	6780	-19.17	20230717	2880	90.28	20230517	4.35	N	253590	100	38 억		0	N	N	0	N	00	N
70	20230719	121004	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5590	-270	5	-4.61	12137829980	2152867	42.48	5820	5840	5470	7610	4110	5860	5637.03	0.00	0	-78644	6300	6080	5890	5670	5480	5985	5575	38	1750	100	4330	10	1	38454626	2150	21.50	3.17	12	5.60	260.00	1761.00	6780	20230717	-17.55	2880	20230517	94.10	6780	-17.55	20230717	2880	94.10	20230517	6780	-17.55	20230717	2880	94.10	20230517	4.35	N	253590	100	38 억		0	N	N	0	N	00	N
71	20230719	111001	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5530	-330	5	-5.63	10274647700	1816928	35.85	5820	5840	5470	7610	4110	5860	5653.91	0.00	0	-165111	6300	6080	5890	5670	5480	5985	5575	38	1750	100	4330	10	1	38454626	2127	21.27	3.14	12	4.72	260.00	1761.00	6780	20230717	-18.44	2880	20230517	92.01	6780	-18.44	20230717	2880	92.01	20230517	6780	-18.44	20230717	2880	92.01	20230517	4.35	N	253590	100	38 억		0	N	N	0	N	00	N
72	20230719	100953	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5660	-200	5	-3.41	7650438650	1347291	26.58	5820	5840	5550	7610	4110	5860	5677.13	0.00	0	-135335	6300	6080	5890	5670	5480	5985	5575	38	1750	100	4330	10	1	38454626	2177	21.77	3.21	12	3.50	260.00	1761.00	6780	20230717	-16.52	2880	20230517	96.53	6780	-16.52	20230717	2880	96.53	20230517	6780	-16.52	20230717	2880	96.53	20230517	4.35	N	253590	100	38 억		0	N	N	0	N	00	N
73	20230719	090953	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5640	-220	5	-3.75	2986843560	525568	10.37	5820	5840	5580	7610	4110	5860	5679.90	0.00	0	-82492	6300	6080	5890	5670	5480	5985	5575	38	1750	100	4330	10	1	38454626	2169	21.69	3.20	12	1.37	260.00	1761.00	6780	20230717	-16.81	2880	20230517	95.83	6780	-16.81	20230717	2880	95.83	20230517	6780	-16.81	20230717	2880	95.83	20230517	4.35	N	253590	100	38 억		0	N	N	0	N	00	N
74	20230718	160951	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5860	-200	5	-3.30	29479653640	5001188	12.52	5880	6110	5700	7870	4250	6060	5894.55	0.00	0	-104142	7466	6762	6076	5372	4686	7115	5725	38	1810	100	4480	10	1	38454626	2253	22.54	3.33	12	13.01	260.00	1761.00	6780	20230717	-13.57	2880	20230517	103.47	6780	-13.57	20230717	2880	103.47	20230517	6780	-13.57	20230717	2880	103.47	20230517	4.51	N	253590	100	38 억		0	N	N	0	N	00	N
75	20230718	150950	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5920	-140	5	-2.31	27637082310	4687834	11.73	5880	6110	5700	7870	4250	6060	5895.34	0.00	0	-99590	7466	6762	6076	5372	4686	7115	5725	38	1810	100	4480	10	1	38454626	2277	22.77	3.36	12	12.19	260.00	1761.00	6780	20230717	-12.68	2880	20230517	105.56	6780	-12.68	20230717	2880	105.56	20230517	6780	-12.68	20230717	2880	105.56	20230517	4.51	N	253590	100	38 억		0	N	N	0	N	00	N
76	20230718	140947	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5880	-180	5	-2.97	26055207310	4419178	11.06	5880	6110	5700	7870	4250	6060	5895.78	0.00	0	-58099	7466	6762	6076	5372	4686	7115	5725	38	1810	100	4480	10	1	38454626	2261	22.62	3.34	12	11.49	260.00	1761.00	6780	20230717	-13.27	2880	20230517	104.17	6780	-13.27	20230717	2880	104.17	20230517	6780	-13.27	20230717	2880	104.17	20230517	4.51	N	253590	100	38 억		0	N	N	0	N	00	N
77	20230718	130947	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5890	-170	5	-2.81	24188848400	4102463	10.27	5880	6110	5700	7870	4250	6060	5896.01	0.00	0	-8599	7466	6762	6076	5372	4686	7115	5725	38	1810	100	4480	10	1	38454626	2265	22.65	3.34	12	10.67	260.00	1761.00	6780	20230717	-13.13	2880	20230517	104.51	6780	-13.13	20230717	2880	104.51	20230517	6780	-13.13	20230717	2880	104.51	20230517	4.51	N	253590	100	38 억		0	N	N	0	N	00	N
78	20230718	120957	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5930	-130	5	-2.15	22312719880	3784252	9.47	5880	6110	5700	7870	4250	6060	5896.02	0.00	0	24557	7466	6762	6076	5372	4686	7115	5725	38	1810	100	4480	10	1	38454626	2280	22.81	3.37	12	9.84	260.00	1761.00	6780	20230717	-12.54	2880	20230517	105.90	6780	-12.54	20230717	2880	105.90	20230517	6780	-12.54	20230717	2880	105.90	20230517	4.51	N	253590	100	38 억		0	N	N	0	N	00	N
79	20230718	110954	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5850	-210	5	-3.47	20068392800	3401936	8.52	5880	6110	5700	7870	4250	6060	5898.91	0.00	0	56811	7466	6762	6076	5372	4686	7115	5725	38	1810	100	4480	10	1	38454626	2250	22.50	3.32	12	8.85	260.00	1761.00	6780	20230717	-13.72	2880	20230517	103.12	6780	-13.72	20230717	2880	103.12	20230517	6780	-13.72	20230717	2880	103.12	20230517	4.51	N	253590	100	38 억		0	N	N	0	N	00	N
80	20230718	100948	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5860	-200	5	-3.30	15494922900	2612586	6.54	5880	6110	5820	7870	4250	6060	5930.66	0.00	0	44473	7466	6762	6076	5372	4686	7115	5725	38	1810	100	4480	10	1	38454626	2253	22.54	3.33	12	6.79	260.00	1761.00	6780	20230717	-13.57	2880	20230517	103.47	6780	-13.57	20230717	2880	103.47	20230517	6780	-13.57	20230717	2880	103.47	20230517	4.51	N	253590	100	38 억		0	N	N	0	N	00	N
81	20230718	090945	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	5860	-200	5	-3.30	7639863480	1289689	3.23	5880	6110	5820	7870	4250	6060	5923.35	0.00	0	29732	7466	6762	6076	5372	4686	7115	5725	38	1810	100	4480	10	1	38454626	2253	22.54	3.33	12	3.35	260.00	1761.00	6780	20230717	-13.57	2880	20230517	103.47	6780	-13.57	20230717	2880	103.47	20230517	6780	-13.57	20230717	2880	103.47	20230517	4.51	N	253590	100	38 억		0	N	N	0	N	00	N
82	20230717	160947	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6060	720	2	13.48	238363926270	39405652	193.06	5700	6780	5390	6940	3740	5340	6048.97	0.00	0	472037	5890	5615	5065	4790	4240	5752	4927	38	1600	100	3950	10	1	38454626	2330	23.31	3.44	12	102.47	260.00	1761.00	6780	20230717	-10.62	2880	20230517	110.42	6780	-10.62	20230717	2880	110.42	20230517	6780	-10.62	20230717	2880	110.42	20230517	4.33	N	253590	100	38 억		0	N	N	0	N	00	N
83	20230717	150943	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6010	670	2	12.55	233986905410	38679176	189.50	5700	6780	5390	6940	3740	5340	6049.43	0.00	0	401676	5890	5615	5065	4790	4240	5752	4927	38	1600	100	3950	10	1	38454626	2311	23.12	3.41	12	100.58	260.00	1761.00	6780	20230717	-11.36	2880	20230517	108.68	6780	-11.36	20230717	2880	108.68	20230517	6780	-11.36	20230717	2880	108.68	20230517	4.33	N	253590	100	38 억		0	N	N	0	N	00	N
84	20230717	140946	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6520	1180	2	22.10	207495109400	34376928	168.42	5700	6780	5390	6940	3740	5340	6035.88	0.00	0	217520	5890	5615	5065	4790	4240	5752	4927	38	1600	100	3950	10	1	38454626	2507	25.08	3.70	12	89.40	260.00	1761.00	6780	20230717	-3.83	2880	20230517	126.39	6780	-3.83	20230717	2880	126.39	20230517	6780	-3.83	20230717	2880	126.39	20230517	4.33	N	253590	100	38 억		0	N	N	0	N	00	N
85	20230717	130936	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	6550	1210	2	22.66	149318860260	25535911	125.11	5700	6550	5390	6940	3740	5340	5847.41	0.00	0	228804	5890	5615	5065	4790	4240	5752	4927	38	1600	100	3950	10	1	38454626	2519	25.19	3.72	12	66.41	260.00	1761.00	6550	20230717	0.00	2880	20230517	127.43	6550	0.00	20230717	2880	127.43	20230517	6550	0.00	20230717	2880	127.43	20230517	4.33	N	253590	100	38 억		0	N	N	0	N	00	N
86	20230717	120947	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5660	320	2	5.99	87006244130	15396057	75.43	5700	5930	5390	6940	3740	5340	5651.20	0.00	0	-7159	5890	5615	5065	4790	4240	5752	4927	38	1600	100	3950	10	1	38454626	2177	21.77	3.21	12	40.04	260.00	1761.00	5930	20230717	-4.55	2880	20230517	96.53	5930	-4.55	20230717	2880	96.53	20230517	5930	-4.55	20230717	2880	96.53	20230517	4.33	N	253590	100	38 억		0	N	N	0	N	00	N
87	20230717	110938	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5500	160	2	3.00	72958948300	12923753	63.32	5700	5930	5390	6940	3740	5340	5645.34	0.00	0	-112971	5890	5615	5065	4790	4240	5752	4927	38	1600	100	3950	10	1	38454626	2115	21.15	3.12	12	33.61	260.00	1761.00	5930	20230717	-7.25	2880	20230517	90.97	5930	-7.25	20230717	2880	90.97	20230517	5930	-7.25	20230717	2880	90.97	20230517	4.33	N	253590	100	38 억		0	N	N	0	N	00	N
88	20230717	100938	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5450	110	2	2.06	68330849550	12077687	59.17	5700	5930	5390	6940	3740	5340	5657.61	0.00	0	-125559	5890	5615	5065	4790	4240	5752	4927	38	1600	100	3950	10	1	38454626	2096	20.96	3.09	12	31.41	260.00	1761.00	5930	20230717	-8.09	2880	20230517	89.24	5930	-8.09	20230717	2880	89.24	20230517	5930	-8.09	20230717	2880	89.24	20230517	4.33	N	253590	100	38 억		0	N	N	0	N	00	N
89	20230717	090938	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5590	250	2	4.68	24771166340	4395216	21.53	5700	5790	5440	6940	3740	5340	5635.94	0.00	0	115923	5890	5615	5065	4790	4240	5752	4927	38	1600	100	3950	10	1	38454626	2150	21.50	3.17	12	11.43	260.00	1761.00	5790	20230717	-3.45	2880	20230517	94.10	5790	-3.45	20230717	2880	94.10	20230517	5790	-3.45	20230717	2880	94.10	20230517	4.33	N	253590	100	38 억		0	N	N	0	N	00	N
90	20230714	160938	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5340	1225	1	29.77	100733319495	20409294	718.26	4600	5340	4515	5340	2885	4115	4935.66	0.00	0	64077	4495	4305	4185	3995	3875	4245	3935	38	1227	100	3040	10	1	38454626	2053	20.54	3.03	12	53.07	260.00	1761.00	5340	20230714	0.00	2880	20230517	85.42	5340	0.00	20230714	2880	85.42	20230517	5340	0.00	20230714	2880	85.42	20230517	4.10	N	253590	100	38 억		0	N	N	0	N	00	N
91	20230714	150941	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5340	1225	1	29.77	100595205735	20383430	717.35	4600	5340	4515	5340	2885	4115	4935.15	0.00	0	64077	4495	4305	4185	3995	3875	4245	3935	38	1227	100	3040	10	1	38454626	2053	20.54	3.03	12	53.01	260.00	1761.00	5340	20230714	0.00	2880	20230517	85.42	5340	0.00	20230714	2880	85.42	20230517	5340	0.00	20230714	2880	85.42	20230517	4.10	N	253590	100	38 억		0	N	N	0	N	00	N
92	20230714	140946	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5340	1225	1	29.77	100449872295	20356214	716.40	4600	5340	4515	5340	2885	4115	4934.60	0.00	0	64077	4495	4305	4185	3995	3875	4245	3935	38	1227	100	3040	10	1	38454626	2053	20.54	3.03	12	52.94	260.00	1761.00	5340	20230714	0.00	2880	20230517	85.42	5340	0.00	20230714	2880	85.42	20230517	5340	0.00	20230714	2880	85.42	20230517	4.10	N	253590	100	38 억		0	N	N	0	N	00	N
93	20230714	130933	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5340	1225	1	29.77	99985420455	20269238	713.34	4600	5340	4515	5340	2885	4115	4932.87	0.00	0	64077	4495	4305	4185	3995	3875	4245	3935	38	1227	100	3040	10	1	38454626	2053	20.54	3.03	12	52.71	260.00	1761.00	5340	20230714	0.00	2880	20230517	85.42	5340	0.00	20230714	2880	85.42	20230517	5340	0.00	20230714	2880	85.42	20230517	4.10	N	253590	100	38 억		0	N	N	0	N	00	N
94	20230714	120933	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5260	1145	2	27.83	86491203145	17725976	623.83	4600	5260	4515	5340	2885	4115	4879.35	0.00	0	239282	4495	4305	4185	3995	3875	4245	3935	38	1227	100	3040	10	1	38454626	2023	20.23	2.99	12	46.10	260.00	1761.00	5260	20230714	0.00	2880	20230517	82.64	5260	0.00	20230714	2880	82.64	20230517	5260	0.00	20230714	2880	82.64	20230517	4.10	N	253590	100	38 억		0	N	N	0	N	00	N
95	20230714	110944	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	5110	995	2	24.18	75450316775	15581862	548.37	4600	5210	4515	5340	2885	4115	4842.19	0.00	0	212767	4495	4305	4185	3995	3875	4245	3935	38	1227	100	3040	10	1	38454626	1965	19.65	2.90	12	40.52	260.00	1761.00	5210	20230714	-1.92	2880	20230517	77.43	5210	-1.92	20230714	2880	77.43	20230517	5210	-1.92	20230714	2880	77.43	20230517	4.10	N	253590	100	38 억		0	N	N	0	N	00	N
96	20230714	100945	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	4705	590	2	14.34	43257022610	9146777	321.90	4600	4950	4515	5340	2885	4115	4729.21	0.00	0	-94522	4495	4305	4185	3995	3875	4245	3935	38	1227	100	3040	5	1	38454626	1809	18.10	2.67	12	23.79	260.00	1761.00	4950	20230714	-4.95	2880	20230517	63.37	4950	-4.95	20230714	2880	63.37	20230517	4950	-4.95	20230714	2880	63.37	20230517	4.10	N	253590	100	38 억		0	N	N	0	N	00	N
97	20230714	090940	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	4580	465	2	11.30	11335300605	2455598	86.42	4600	4725	4515	5340	2885	4115	4616.11	0.00	0	21729	4495	4305	4185	3995	3875	4245	3935	38	1227	100	3040	5	1	38454626	1761	17.62	2.60	12	6.39	260.00	1761.00	4725	20230714	-3.07	2880	20230517	59.03	4725	-3.07	20230714	2880	59.03	20230517	4725	-3.07	20230714	2880	59.03	20230517	4.10	N	253590	100	38 억		0	N	N	0	N	00	N
98	20230713	160936	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4115	15	2	0.37	10488224745	2490955	251.77	4150	4375	4065	5330	2870	4100	4210.66	0.00	0	-16758	4306	4202	4141	4037	3976	4172	4007	38	1230	100	3030	5	1	38454626	1582	15.83	2.34	12	6.48	260.00	1761.00	4410	20230711	-6.69	2880	20230517	42.88	4410	-6.69	20230711	2880	42.88	20230517	4410	-6.69	20230711	2880	42.88	20230517	4.23	N	253590	100	38 억		0	N	N	0	N	00	N
99	20230713	150930	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4145	45	2	1.10	10080096355	2392259	241.80	4150	4375	4065	5330	2870	4100	4213.63	0.00	0	-15058	4306	4202	4141	4037	3976	4172	4007	38	1230	100	3030	5	1	38454626	1594	15.94	2.35	12	6.22	260.00	1761.00	4410	20230711	-6.01	2880	20230517	43.92	4410	-6.01	20230711	2880	43.92	20230517	4410	-6.01	20230711	2880	43.92	20230517	4.23	N	253590	100	38 억		0	N	N	0	N	00	N
100	20230713	140929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4150	50	2	1.22	9277110680	2197471	222.11	4150	4375	4065	5330	2870	4100	4221.72	0.00	0	-19380	4306	4202	4141	4037	3976	4172	4007	38	1230	100	3030	5	1	38454626	1596	15.96	2.36	12	5.71	260.00	1761.00	4410	20230711	-5.90	2880	20230517	44.10	4410	-5.90	20230711	2880	44.10	20230517	4410	-5.90	20230711	2880	44.10	20230517	4.23	N	253590	100	38 억		0	N	N	0	N	00	N
101	20230713	130934	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4190	90	2	2.20	8536346850	2019311	204.10	4150	4375	4065	5330	2870	4100	4227.36	0.00	0	-45814	4306	4202	4141	4037	3976	4172	4007	38	1230	100	3030	5	1	38454626	1611	16.12	2.38	12	5.25	260.00	1761.00	4410	20230711	-4.99	2880	20230517	45.49	4410	-4.99	20230711	2880	45.49	20230517	4410	-4.99	20230711	2880	45.49	20230517	4.23	N	253590	100	38 억		0	N	N	0	N	00	N
102	20230713	120930	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4240	140	2	3.41	7509455580	1774928	179.40	4150	4375	4065	5330	2870	4100	4230.85	0.00	0	-67601	4306	4202	4141	4037	3976	4172	4007	38	1230	100	3030	5	1	38454626	1630	16.31	2.41	12	4.62	260.00	1761.00	4410	20230711	-3.85	2880	20230517	47.22	4410	-3.85	20230711	2880	47.22	20230517	4410	-3.85	20230711	2880	47.22	20230517	4.23	N	253590	100	38 억		0	N	N	0	N	00	N
103	20230713	110933	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4190	90	2	2.20	2407478470	578902	58.51	4150	4245	4065	5330	2870	4100	4158.70	0.00	0	1092	4306	4202	4141	4037	3976	4172	4007	38	1230	100	3030	5	1	38454626	1611	16.12	2.38	12	1.51	260.00	1761.00	4410	20230711	-4.99	2880	20230517	45.49	4410	-4.99	20230711	2880	45.49	20230517	4410	-4.99	20230711	2880	45.49	20230517	4.23	N	253590	100	38 억		0	N	N	0	N	00	N
104	20230713	100927	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4135	35	2	0.85	1643150935	395280	39.95	4150	4245	4065	5330	2870	4100	4156.93	0.00	0	-11839	4306	4202	4141	4037	3976	4172	4007	38	1230	100	3030	5	1	38454626	1590	15.90	2.35	12	1.03	260.00	1761.00	4410	20230711	-6.24	2880	20230517	43.58	4410	-6.24	20230711	2880	43.58	20230517	4410	-6.24	20230711	2880	43.58	20230517	4.23	N	253590	100	38 억		0	N	N	0	N	00	N
105	20230713	090929	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4210	110	2	2.68	397978915	95569	9.66	4150	4235	4115	5330	2870	4100	4164.31	0.00	0	-2518	4306	4202	4141	4037	3976	4172	4007	38	1230	100	3030	5	1	38454626	1619	16.19	2.39	12	0.25	260.00	1761.00	4410	20230711	-4.54	2880	20230517	46.18	4410	-4.54	20230711	2880	46.18	20230517	4410	-4.54	20230711	2880	46.18	20230517	4.23	N	253590	100	38 억		0	N	N	0	N	00	N
106	20230712	160926	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4100	-100	5	-2.38	4047429660	976105	22.78	4120	4245	4080	5460	2940	4200	4146.57	0.00	0	12490	4603	4401	4208	4006	3813	4502	4107	38	1260	100	3100	5	1	38454626	1577	15.77	2.33	12	2.54	260.00	1761.00	4410	20230711	-7.03	2880	20230517	42.36	4410	-7.03	20230711	2880	42.36	20230517	4410	-7.03	20230711	2880	42.36	20230517	4.50	N	253590	100	38 억		0	N	N	0	N	00	N
107	20230712	150919	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4110	-90	5	-2.14	3721616475	896671	20.93	4120	4245	4080	5460	2940	4200	4150.40	0.00	0	5120	4603	4401	4208	4006	3813	4502	4107	38	1260	100	3100	5	1	38454626	1580	15.81	2.33	12	2.33	260.00	1761.00	4410	20230711	-6.80	2880	20230517	42.71	4410	-6.80	20230711	2880	42.71	20230517	4410	-6.80	20230711	2880	42.71	20230517	4.50	N	253590	100	38 억		0	N	N	0	N	00	N
108	20230712	140917	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4140	-60	5	-1.43	3295027345	792738	18.50	4120	4245	4080	5460	2940	4200	4156.44	0.00	0	-5009	4603	4401	4208	4006	3813	4502	4107	38	1260	100	3100	5	1	38454626	1592	15.92	2.35	12	2.06	260.00	1761.00	4410	20230711	-6.12	2880	20230517	43.75	4410	-6.12	20230711	2880	43.75	20230517	4410	-6.12	20230711	2880	43.75	20230517	4.50	N	253590	100	38 억		0	N	N	0	N	00	N
109	20230712	130918	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4120	-80	5	-1.90	2724778235	653934	15.26	4120	4245	4100	5460	2940	4200	4166.67	0.00	0	-5711	4603	4401	4208	4006	3813	4502	4107	38	1260	100	3100	5	1	38454626	1584	15.85	2.34	12	1.70	260.00	1761.00	4410	20230711	-6.58	2880	20230517	43.06	4410	-6.58	20230711	2880	43.06	20230517	4410	-6.58	20230711	2880	43.06	20230517	4.50	N	253590	100	38 억		0	N	N	0	N	00	N
110	20230712	120923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4150	-50	5	-1.19	2495175930	598489	13.97	4120	4245	4100	5460	2940	4200	4169.05	0.00	0	-3703	4603	4401	4208	4006	3813	4502	4107	38	1260	100	3100	5	1	38454626	1596	15.96	2.36	12	1.56	260.00	1761.00	4410	20230711	-5.90	2880	20230517	44.10	4410	-5.90	20230711	2880	44.10	20230517	4410	-5.90	20230711	2880	44.10	20230517	4.50	N	253590	100	38 억		0	N	N	0	N	00	N
111	20230712	110923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4155	-45	5	-1.07	2164280220	518739	12.11	4120	4245	4100	5460	2940	4200	4172.12	0.00	0	-4305	4603	4401	4208	4006	3813	4502	4107	38	1260	100	3100	5	1	38454626	1598	15.98	2.36	12	1.35	260.00	1761.00	4410	20230711	-5.78	2880	20230517	44.27	4410	-5.78	20230711	2880	44.27	20230517	4410	-5.78	20230711	2880	44.27	20230517	4.50	N	253590	100	38 억		0	N	N	0	N	00	N
112	20230712	100923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4180	-20	5	-0.48	1742504355	417662	9.75	4120	4245	4100	5460	2940	4200	4171.95	0.00	0	-11494	4603	4401	4208	4006	3813	4502	4107	38	1260	100	3100	5	1	38454626	1607	16.08	2.37	12	1.09	260.00	1761.00	4410	20230711	-5.22	2880	20230517	45.14	4410	-5.22	20230711	2880	45.14	20230517	4410	-5.22	20230711	2880	45.14	20230517	4.50	N	253590	100	38 억		0	N	N	0	N	00	N
113	20230712	090923	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4195	-5	5	-0.12	557766415	133743	3.12	4120	4245	4100	5460	2940	4200	4170.11	0.00	0	-4487	4603	4401	4208	4006	3813	4502	4107	38	1260	100	3100	5	1	38454626	1613	16.13	2.38	12	0.35	260.00	1761.00	4410	20230711	-4.88	2880	20230517	45.66	4410	-4.88	20230711	2880	45.66	20230517	4410	-4.88	20230711	2880	45.66	20230517	4.50	N	253590	100	38 억		0	N	N	0	N	00	N
114	20230711	160910	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	4200	15	2	0.36	17806063470	4250071	42.77	4105	4410	4015	5440	2930	4185	4189.60	0.00	0	54662	4708	4446	4073	3811	3438	4577	3942	38	1255	100	3090	5	1	38454626	1615	16.15	2.39	12	11.05	260.00	1761.00	4410	20230711	-4.76	2880	20230517	45.83	4410	-4.76	20230711	2880	45.83	20230517	4410	-4.76	20230711	2880	45.83	20230517	4.52	N	253590	100	38 억		0	N	N	0	N	00	N
115	20230711	150907	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	4200	15	2	0.36	17469630450	4169878	41.97	4105	4410	4015	5440	2930	4185	4189.50	0.00	0	54668	4708	4446	4073	3811	3438	4577	3942	38	1255	100	3090	5	1	38454626	1615	16.15	2.39	12	10.84	260.00	1761.00	4410	20230711	-4.76	2880	20230517	45.83	4410	-4.76	20230711	2880	45.83	20230517	4410	-4.76	20230711	2880	45.83	20230517	4.52	N	253590	100	38 억		0	N	N	0	N	00	N
116	20230711	140901	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	4155	-30	5	-0.72	16731338960	3992608	40.18	4105	4410	4015	5440	2930	4185	4190.61	0.00	0	29539	4708	4446	4073	3811	3438	4577	3942	38	1255	100	3090	5	1	38454626	1598	15.98	2.36	12	10.38	260.00	1761.00	4410	20230711	-5.78	2880	20230517	44.27	4410	-5.78	20230711	2880	44.27	20230517	4410	-5.78	20230711	2880	44.27	20230517	4.52	N	253590	100	38 억		0	N	N	0	N	00	N
117	20230711	130852	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	4135	-50	5	-1.19	16111294780	3843031	38.68	4105	4410	4015	5440	2930	4185	4192.38	0.00	0	22720	4708	4446	4073	3811	3438	4577	3942	38	1255	100	3090	5	1	38454626	1590	15.90	2.35	12	9.99	260.00	1761.00	4410	20230711	-6.24	2880	20230517	43.58	4410	-6.24	20230711	2880	43.58	20230517	4410	-6.24	20230711	2880	43.58	20230517	4.52	N	253590	100	38 억		0	N	N	0	N	00	N
118	20230711	120912	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	4195	10	2	0.24	14751723030	3518098	35.41	4105	4410	4015	5440	2930	4185	4193.14	0.00	0	12800	4708	4446	4073	3811	3438	4577	3942	38	1255	100	3090	5	1	38454626	1613	16.13	2.38	12	9.15	260.00	1761.00	4410	20230711	-4.88	2880	20230517	45.66	4410	-4.88	20230711	2880	45.66	20230517	4410	-4.88	20230711	2880	45.66	20230517	4.52	N	253590	100	38 억		0	N	N	0	N	00	N
119	20230711	110917	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	4205	20	2	0.48	10256325865	2459183	24.75	4105	4410	4015	5440	2930	4185	4170.51	0.00	0	-35687	4708	4446	4073	3811	3438	4577	3942	38	1255	100	3090	5	1	38454626	1617	16.17	2.39	12	6.40	260.00	1761.00	4410	20230711	-4.65	2880	20230517	46.01	4410	-4.65	20230711	2880	46.01	20230517	4410	-4.65	20230711	2880	46.01	20230517	4.52	N	253590	100	38 억		0	N	N	0	N	00	N
120	20230711	100915	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4090	-95	5	-2.27	4034621170	987979	9.94	4105	4155	4015	5440	2930	4185	4081.74	0.00	0	27700	4708	4446	4073	3811	3438	4577	3942	38	1255	100	3090	5	1	38454626	1573	15.73	2.32	12	2.57	260.00	1761.00	4335	20230710	-5.65	2880	20230517	42.01	4335	-5.65	20230710	2880	42.01	20230517	4335	-5.65	20230710	2880	42.01	20230517	4.52	N	253590	100	38 억		0	N	N	0	N	00	N
121	20230711	090912	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	4135	-50	5	-1.19	1497250940	364127	3.66	4105	4155	4050	5440	2930	4185	4107.90	0.00	0	6577	4708	4446	4073	3811	3438	4577	3942	38	1255	100	3090	5	1	38454626	1590	15.90	2.35	12	0.95	260.00	1761.00	4335	20230710	-4.61	2880	20230517	43.58	4335	-4.61	20230710	2880	43.58	20230517	4335	-4.61	20230710	2880	43.58	20230517	4.52	N	253590	100	38 억		0	N	N	0	N	00	N
122	20230710	160904	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	4185	265	2	6.76	40836937880	9854814	259.91	3855	4335	3700	5090	2745	3920	4143.74	0.00	0	40224	4180	4050	3950	3820	3720	4000	3770	38	1172	100	2900	5	1	38454626	1609	16.10	2.38	12	25.63	260.00	1761.00	4335	20230710	-3.46	2880	20230517	45.31	4335	-3.46	20230710	2880	45.31	20230517	4335	-3.46	20230710	2880	45.31	20230517	4.46	N	253590	100	38 억		0	N	N	0	N	00	N
123	20230710	150906	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	4100	180	2	4.59	39565049175	9548800	251.84	3855	4335	3700	5090	2745	3920	4143.47	0.00	0	51914	4180	4050	3950	3820	3720	4000	3770	38	1172	100	2900	5	1	38454626	1577	15.77	2.33	12	24.83	260.00	1761.00	4335	20230710	-5.42	2880	20230517	42.36	4335	-5.42	20230710	2880	42.36	20230517	4335	-5.42	20230710	2880	42.36	20230517	4.46	N	253590	100	38 억		0	N	N	0	N	00	N
124	20230710	140858	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	4190	270	2	6.89	34591328280	8345483	220.11	3855	4335	3700	5090	2745	3920	4144.93	0.00	0	-4998	4180	4050	3950	3820	3720	4000	3770	38	1172	100	2900	5	1	38454626	1611	16.12	2.38	12	21.70	260.00	1761.00	4335	20230710	-3.34	2880	20230517	45.49	4335	-3.34	20230710	2880	45.49	20230517	4335	-3.34	20230710	2880	45.49	20230517	4.46	N	253590	100	38 억		0	N	N	0	N	00	N
125	20230710	130847	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3910	-10	5	-0.26	5943505990	1529498	40.34	3855	4040	3700	5090	2745	3920	3885.90	0.00	0	38500	4180	4050	3950	3820	3720	4000	3770	38	1172	100	2900	5	1	38454626	1504	15.04	2.22	12	3.98	260.00	1761.00	4270	20230704	-8.43	2880	20230517	35.76	4270	-8.43	20230704	2880	35.76	20230517	4270	-8.43	20230704	2880	35.76	20230517	4.46	N	253590	100	38 억		0	N	N	0	N	00	N
126	20230710	120910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3950	30	2	0.77	4428793250	1148315	30.29	3855	4005	3700	5090	2745	3920	3856.74	0.00	0	-5412	4180	4050	3950	3820	3720	4000	3770	38	1172	100	2900	5	1	38454626	1519	15.19	2.24	12	2.99	260.00	1761.00	4270	20230704	-7.49	2880	20230517	37.15	4270	-7.49	20230704	2880	37.15	20230517	4270	-7.49	20230704	2880	37.15	20230517	4.46	N	253590	100	38 억		0	N	N	0	N	00	N
127	20230710	110907	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3870	-50	5	-1.28	2585048845	680711	17.95	3855	3940	3700	5090	2745	3920	3797.45	0.00	0	9676	4180	4050	3950	3820	3720	4000	3770	38	1172	100	2900	5	1	38454626	1488	14.88	2.20	12	1.77	260.00	1761.00	4270	20230704	-9.37	2880	20230517	34.38	4270	-9.37	20230704	2880	34.38	20230517	4270	-9.37	20230704	2880	34.38	20230517	4.46	N	253590	100	38 억		0	N	N	0	N	00	N
128	20230710	100909	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3775	-145	5	-3.70	1744321625	460770	12.15	3855	3940	3700	5090	2745	3920	3785.47	0.00	0	27281	4180	4050	3950	3820	3720	4000	3770	38	1172	100	2900	5	1	38454626	1452	14.52	2.14	12	1.20	260.00	1761.00	4270	20230704	-11.59	2880	20230517	31.08	4270	-11.59	20230704	2880	31.08	20230517	4270	-11.59	20230704	2880	31.08	20230517	4.46	N	253590	100	38 억		0	N	N	0	N	00	N
129	20230710	090900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3780	-140	5	-3.57	504202495	130929	3.45	3855	3940	3755	5090	2745	3920	3850.60	0.00	0	-8982	4180	4050	3950	3820	3720	4000	3770	38	1172	100	2900	5	1	38454626	1454	14.54	2.15	12	0.34	260.00	1761.00	4270	20230704	-11.48	2880	20230517	31.25	4270	-11.48	20230704	2880	31.25	20230517	4270	-11.48	20230704	2880	31.25	20230517	4.46	N	253590	100	38 억		0	N	N	0	N	00	N
130	20230707	160858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3920	100	2	2.62	14895399385	3754216	208.21	3970	4080	3850	4965	2675	3820	3967.76	0.00	0	-19004	4000	3910	3805	3715	3610	3857	3662	38	1145	100	2820	5	1	38454626	1507	15.08	2.23	12	9.76	260.00	1761.00	4270	20230704	-8.20	2880	20230517	36.11	4270	-8.20	20230704	2880	36.11	20230517	4270	-8.20	20230704	2880	36.11	20230517	3.83	N	253590	100	38 억		0	N	N	0	N	00	N
131	20230707	150857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3930	110	2	2.88	14203193900	3576907	198.38	3970	4080	3850	4965	2675	3820	3970.80	0.00	0	-21795	4000	3910	3805	3715	3610	3857	3662	38	1145	100	2820	5	1	38454626	1511	15.12	2.23	12	9.30	260.00	1761.00	4270	20230704	-7.96	2880	20230517	36.46	4270	-7.96	20230704	2880	36.46	20230517	4270	-7.96	20230704	2880	36.46	20230517	3.83	N	253590	100	38 억		0	N	N	0	N	00	N
132	20230707	140914	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3925	105	2	2.75	13421304980	3378590	187.38	3970	4080	3850	4965	2675	3820	3972.46	0.00	0	-11463	4000	3910	3805	3715	3610	3857	3662	38	1145	100	2820	5	1	38454626	1509	15.10	2.23	12	8.79	260.00	1761.00	4270	20230704	-8.08	2880	20230517	36.28	4270	-8.08	20230704	2880	36.28	20230517	4270	-8.08	20230704	2880	36.28	20230517	3.83	N	253590	100	38 억		0	N	N	0	N	00	N
133	20230707	130902	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3870	50	2	1.31	13054556325	3284510	182.16	3970	4080	3850	4965	2675	3820	3974.58	0.00	0	-28511	4000	3910	3805	3715	3610	3857	3662	38	1145	100	2820	5	1	38454626	1488	14.88	2.20	12	8.54	260.00	1761.00	4270	20230704	-9.37	2880	20230517	34.38	4270	-9.37	20230704	2880	34.38	20230517	4270	-9.37	20230704	2880	34.38	20230517	3.83	N	253590	100	38 억		0	N	N	0	N	00	N
134	20230707	120906	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3930	110	2	2.88	12528952430	3150403	174.72	3970	4080	3850	4965	2675	3820	3976.94	0.00	0	-23474	4000	3910	3805	3715	3610	3857	3662	38	1145	100	2820	5	1	38454626	1511	15.12	2.23	12	8.19	260.00	1761.00	4270	20230704	-7.96	2880	20230517	36.46	4270	-7.96	20230704	2880	36.46	20230517	4270	-7.96	20230704	2880	36.46	20230517	3.83	N	253590	100	38 억		0	N	N	0	N	00	N
135	20230707	110910	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3900	80	2	2.09	12166955600	3057803	169.59	3970	4080	3850	4965	2675	3820	3978.99	0.00	0	-30285	4000	3910	3805	3715	3610	3857	3662	38	1145	100	2820	5	1	38454626	1500	15.00	2.21	12	7.95	260.00	1761.00	4270	20230704	-8.67	2880	20230517	35.42	4270	-8.67	20230704	2880	35.42	20230517	4270	-8.67	20230704	2880	35.42	20230517	3.83	N	253590	100	38 억		0	N	N	0	N	00	N
136	20230707	100858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3945	125	2	3.27	10690377195	2681079	148.69	3970	4080	3850	4965	2675	3820	3987.34	0.00	0	-29967	4000	3910	3805	3715	3610	3857	3662	38	1145	100	2820	5	1	38454626	1517	15.17	2.24	12	6.97	260.00	1761.00	4270	20230704	-7.61	2880	20230517	36.98	4270	-7.61	20230704	2880	36.98	20230517	4270	-7.61	20230704	2880	36.98	20230517	3.83	N	253590	100	38 억		0	N	N	0	N	00	N
137	20230707	090859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3915	95	2	2.49	1623328815	413205	22.92	3970	3970	3850	4965	2675	3820	3928.63	0.00	0	-42309	4000	3910	3805	3715	3610	3857	3662	38	1145	100	2820	5	1	38454626	1505	15.06	2.22	12	1.07	260.00	1761.00	4270	20230704	-8.31	2880	20230517	35.94	4270	-8.31	20230704	2880	35.94	20230517	4270	-8.31	20230704	2880	35.94	20230517	3.83	N	253590	100	38 억		0	N	N	0	N	00	N
138	20230706	160858	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3820	-120	5	-3.05	5449342265	1445437	41.71	3895	3895	3700	5120	2760	3940	3769.50	0.00	0	-83903	4240	4090	3950	3800	3660	4020	3730	38	1180	100	2910	5	1	38454626	1469	14.69	2.17	12	3.76	260.00	1761.00	4270	20230704	-10.54	2880	20230517	32.64	4270	-10.54	20230704	2880	32.64	20230517	4270	-10.54	20230704	2880	32.64	20230517	3.40	N	253590	100	38 억		0	N	N	0	N	00	N
139	20230706	150859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3750	-190	5	-4.82	4903011645	1302090	37.57	3895	3895	3700	5120	2760	3940	3765.22	0.00	0	-69135	4240	4090	3950	3800	3660	4020	3730	38	1180	100	2910	5	1	38454626	1442	14.42	2.13	12	3.39	260.00	1761.00	4270	20230704	-12.18	2880	20230517	30.21	4270	-12.18	20230704	2880	30.21	20230517	4270	-12.18	20230704	2880	30.21	20230517	3.40	N	253590	100	38 억		0	N	N	0	N	00	N
140	20230706	140900	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3745	-195	5	-4.95	3946845970	1047873	30.24	3895	3895	3700	5120	2760	3940	3766.19	0.00	0	-36547	4240	4090	3950	3800	3660	4020	3730	38	1180	100	2910	5	1	38454626	1440	14.40	2.13	12	2.72	260.00	1761.00	4270	20230704	-12.30	2880	20230517	30.03	4270	-12.30	20230704	2880	30.03	20230517	4270	-12.30	20230704	2880	30.03	20230517	3.40	N	253590	100	38 억		0	N	N	0	N	00	N
141	20230706	130857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3730	-210	5	-5.33	3457765095	916334	26.44	3895	3895	3710	5120	2760	3940	3773.10	0.00	0	-30334	4240	4090	3950	3800	3660	4020	3730	38	1180	100	2910	5	1	38454626	1434	14.35	2.12	12	2.38	260.00	1761.00	4270	20230704	-12.65	2880	20230517	29.51	4270	-12.65	20230704	2880	29.51	20230517	4270	-12.65	20230704	2880	29.51	20230517	3.40	N	253590	100	38 억		0	N	N	0	N	00	N
142	20230706	120840	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3760	-180	5	-4.57	3048319530	806974	23.29	3895	3895	3710	5120	2760	3940	3777.05	0.00	0	-8902	4240	4090	3950	3800	3660	4020	3730	38	1180	100	2910	5	1	38454626	1446	14.46	2.14	12	2.10	260.00	1761.00	4270	20230704	-11.94	2880	20230517	30.56	4270	-11.94	20230704	2880	30.56	20230517	4270	-11.94	20230704	2880	30.56	20230517	3.40	N	253590	100	38 억		0	N	N	0	N	00	N
143	20230706	110905	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3795	-145	5	-3.68	2657159355	702939	20.28	3895	3895	3710	5120	2760	3940	3779.60	0.00	0	-2350	4240	4090	3950	3800	3660	4020	3730	38	1180	100	2910	5	1	38454626	1459	14.60	2.16	12	1.83	260.00	1761.00	4270	20230704	-11.12	2880	20230517	31.77	4270	-11.12	20230704	2880	31.77	20230517	4270	-11.12	20230704	2880	31.77	20230517	3.40	N	253590	100	38 억		0	N	N	0	N	00	N
144	20230706	100859	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3805	-135	5	-3.43	2172306955	575422	16.60	3895	3895	3710	5120	2760	3940	3774.56	0.00	0	-10383	4240	4090	3950	3800	3660	4020	3730	38	1180	100	2910	5	1	38454626	1463	14.63	2.16	12	1.50	260.00	1761.00	4270	20230704	-10.89	2880	20230517	32.12	4270	-10.89	20230704	2880	32.12	20230517	4270	-10.89	20230704	2880	32.12	20230517	3.40	N	253590	100	38 억		0	N	N	0	N	00	N
145	20230706	090857	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3730	-210	5	-5.33	726950740	190700	5.50	3895	3895	3710	5120	2760	3940	3810.61	0.00	0	-2609	4240	4090	3950	3800	3660	4020	3730	38	1180	100	2910	5	1	38454626	1434	14.35	2.12	12	0.50	260.00	1761.00	4270	20230704	-12.65	2880	20230517	29.51	4270	-12.65	20230704	2880	29.51	20230517	4270	-12.65	20230704	2880	29.51	20230517	3.40	N	253590	100	38 억		0	N	N	0	N	00	N
146	20230705	160854	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3940	65	2	1.68	13433844115	3394446	20.47	4095	4100	3810	5030	2715	3875	3957.62	0.00	0	-304327	4531	4202	3941	3612	3351	4072	3482	38	1157	100	2860	5	1	38454626	1515	15.15	2.24	12	8.83	260.00	1761.00	4270	20230704	-7.73	2880	20230517	36.81	4270	-7.73	20230704	2880	36.81	20230517	4270	-7.73	20230704	2880	36.81	20230517	3.32	N	253590	100	38 억		0	N	N	0	N	00	N
147	20230705	150850	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3890	15	2	0.39	12533202700	3165065	19.09	4095	4100	3810	5030	2715	3875	3959.86	0.00	0	-293346	4531	4202	3941	3612	3351	4072	3482	38	1157	100	2860	5	1	38454626	1496	14.96	2.21	12	8.23	260.00	1761.00	4270	20230704	-8.90	2880	20230517	35.07	4270	-8.90	20230704	2880	35.07	20230517	4270	-8.90	20230704	2880	35.07	20230517	3.32	N	253590	100	38 억		0	N	N	0	N	00	N
148	20230705	140841	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3840	-35	5	-0.90	11845741405	2987516	18.02	4095	4100	3810	5030	2715	3875	3965.08	0.00	0	-291528	4531	4202	3941	3612	3351	4072	3482	38	1157	100	2860	5	1	38454626	1477	14.77	2.18	12	7.77	260.00	1761.00	4270	20230704	-10.07	2880	20230517	33.33	4270	-10.07	20230704	2880	33.33	20230517	4270	-10.07	20230704	2880	33.33	20230517	3.32	N	253590	100	38 억		0	N	N	0	N	00	N
149	20230705	130844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3870	-5	5	-0.13	11305622675	2848198	17.18	4095	4100	3810	5030	2715	3875	3969.40	0.00	0	-254507	4531	4202	3941	3612	3351	4072	3482	38	1157	100	2860	5	1	38454626	1488	14.88	2.20	12	7.41	260.00	1761.00	4270	20230704	-9.37	2880	20230517	34.38	4270	-9.37	20230704	2880	34.38	20230517	4270	-9.37	20230704	2880	34.38	20230517	3.32	N	253590	100	38 억		0	N	N	0	N	00	N
150	20230705	120842	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3860	-15	5	-0.39	10763377305	2706854	16.33	4095	4100	3840	5030	2715	3875	3976.34	0.00	0	-245946	4531	4202	3941	3612	3351	4072	3482	38	1157	100	2860	5	1	38454626	1484	14.85	2.19	12	7.04	260.00	1761.00	4270	20230704	-9.60	2880	20230517	34.03	4270	-9.60	20230704	2880	34.03	20230517	4270	-9.60	20230704	2880	34.03	20230517	3.32	N	253590	100	38 억		0	N	N	0	N	00	N
151	20230705	110852	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3905	30	2	0.77	10281202450	2582240	15.57	4095	4100	3840	5030	2715	3875	3981.51	0.00	0	-258071	4531	4202	3941	3612	3351	4072	3482	38	1157	100	2860	5	1	38454626	1502	15.02	2.22	12	6.72	260.00	1761.00	4270	20230704	-8.55	2880	20230517	35.59	4270	-8.55	20230704	2880	35.59	20230517	4270	-8.55	20230704	2880	35.59	20230517	3.32	N	253590	100	38 억		0	N	N	0	N	00	N
152	20230705	100844	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3905	30	2	0.77	9056689860	2266289	13.67	4095	4100	3875	5030	2715	3875	3996.26	0.00	0	-280936	4531	4202	3941	3612	3351	4072	3482	38	1157	100	2860	5	1	38454626	1502	15.02	2.22	12	5.89	260.00	1761.00	4270	20230704	-8.55	2880	20230517	35.59	4270	-8.55	20230704	2880	35.59	20230517	4270	-8.55	20230704	2880	35.59	20230517	3.32	N	253590	100	38 억		0	N	N	0	N	00	N
153	20230705	090843	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3975	100	2	2.58	4605396540	1139111	6.87	4095	4100	3960	5030	2715	3875	4042.98	0.00	0	-224888	4531	4202	3941	3612	3351	4072	3482	38	1157	100	2860	5	1	38454626	1529	15.29	2.26	12	2.96	260.00	1761.00	4270	20230704	-6.91	2880	20230517	38.02	4270	-6.91	20230704	2880	38.02	20230517	4270	-6.91	20230704	2880	38.02	20230517	3.32	N	253590	100	38 억		0	N	N	0	N	00	N
154	20230704	160840	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3875	315	2	8.85	64875477645	16116085	893.02	3895	4270	3680	4625	2495	3560	4025.71	0.00	0	-218160	3826	3692	3556	3422	3286	3760	3490	38	1065	100	2630	5	1	38454626	1490	14.90	2.20	12	41.91	260.00	1761.00	4270	20230704	-9.25	2880	20230517	34.55	4270	-9.25	20230704	2880	34.55	20230517	4270	-9.25	20230704	2880	34.55	20230517	2.09	N	253590	100	38 억		0	N	N	0	N	00	N
155	20230704	150830	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3815	255	2	7.16	63657355330	15800830	875.55	3895	4270	3680	4625	2495	3560	4028.73	0.00	0	-267092	3826	3692	3556	3422	3286	3760	3490	38	1065	100	2630	5	1	38454626	1467	14.67	2.17	12	41.09	260.00	1761.00	4270	20230704	-10.66	2880	20230517	32.47	4270	-10.66	20230704	2880	32.47	20230517	4270	-10.66	20230704	2880	32.47	20230517	2.09	N	253590	100	38 억		0	N	N	0	N	00	N
156	20230704	140835	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3810	250	2	7.02	62690295675	15545559	861.41	3895	4270	3680	4625	2495	3560	4032.68	0.00	0	-330410	3826	3692	3556	3422	3286	3760	3490	38	1065	100	2630	5	1	38454626	1465	14.65	2.16	12	40.43	260.00	1761.00	4270	20230704	-10.77	2880	20230517	32.29	4270	-10.77	20230704	2880	32.29	20230517	4270	-10.77	20230704	2880	32.29	20230517	2.09	N	253590	100	38 억		0	N	N	0	N	00	N
157	20230704	130824	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3810	250	2	7.02	61859704100	15327636	849.33	3895	4270	3680	4625	2495	3560	4035.83	0.00	0	-341808	3826	3692	3556	3422	3286	3760	3490	38	1065	100	2630	5	1	38454626	1465	14.65	2.16	12	39.86	260.00	1761.00	4270	20230704	-10.77	2880	20230517	32.29	4270	-10.77	20230704	2880	32.29	20230517	4270	-10.77	20230704	2880	32.29	20230517	2.09	N	253590	100	38 억		0	N	N	0	N	00	N
158	20230704	120834	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3840	280	2	7.87	59445896645	14689410	813.97	3895	4270	3680	4625	2495	3560	4046.85	0.00	0	-345236	3826	3692	3556	3422	3286	3760	3490	38	1065	100	2630	5	1	38454626	1477	14.77	2.18	12	38.20	260.00	1761.00	4270	20230704	-10.07	2880	20230517	33.33	4270	-10.07	20230704	2880	33.33	20230517	4270	-10.07	20230704	2880	33.33	20230517	2.09	N	253590	100	38 억		0	N	N	0	N	00	N
159	20230704	110827	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	3880	320	2	8.99	55950753090	13792854	764.29	3895	4270	3680	4625	2495	3560	4056.50	0.00	0	-252226	3826	3692	3556	3422	3286	3760	3490	38	1065	100	2630	5	1	38454626	1492	14.92	2.20	12	35.87	260.00	1761.00	4270	20230704	-9.13	2880	20230517	34.72	4270	-9.13	20230704	2880	34.72	20230517	4270	-9.13	20230704	2880	34.72	20230517	2.09	N	253590	100	38 억		0	N	N	0	N	00	N
160	20230704	100824	55	40.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	4095	535	2	15.03	35574926200	8723729	483.40	3895	4270	3680	4625	2495	3560	4077.95	0.00	0	-112648	3826	3692	3556	3422	3286	3760	3490	38	1065	100	2630	5	1	38454626	1575	15.75	2.33	12	22.69	260.00	1761.00	4270	20230704	-4.10	2880	20230517	42.19	4270	-4.10	20230704	2880	42.19	20230517	4270	-4.10	20230704	2880	42.19	20230517	2.09	N	253590	100	38 억		0	N	N	0	N	00	N
161	20230704	090823	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3765	205	2	5.76	3213228140	842658	46.69	3895	3910	3720	4625	2495	3560	3813.21	0.00	0	-224118	3826	3692	3556	3422	3286	3760	3490	38	1065	100	2630	5	1	38454626	1448	14.48	2.14	12	2.19	260.00	1761.00	4100	20230630	-8.17	2880	20230517	30.73	4100	-8.17	20230630	2880	30.73	20230517	4100	-8.17	20230630	2880	30.73	20230517	2.09	N	253590	100	38 억		0	N	N	0	N	00	N
162	20230703	160815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3560	155	2	4.55	6448950245	1792761	14.22	3435	3690	3420	4425	2385	3405	3597.50	0.00	0	427884	4331	3867	3636	3172	2941	3752	3057	38	1020	100	2510	5	1	38454626	1369	13.69	2.02	12	4.66	260.00	1761.00	4100	20230630	-13.17	2880	20230517	23.61	4100	-13.17	20230630	2880	23.61	20230517	4100	-13.17	20230630	2880	23.61	20230517	2.08	N	253590	100	38 억		0	N	N	0	N	00	N
163	20230703	150824	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3560	155	2	4.55	6151317005	1709147	13.56	3435	3690	3420	4425	2385	3405	3599.30	0.00	0	436849	4331	3867	3636	3172	2941	3752	3057	38	1020	100	2510	5	1	38454626	1369	13.69	2.02	12	4.44	260.00	1761.00	4100	20230630	-13.17	2880	20230517	23.61	4100	-13.17	20230630	2880	23.61	20230517	4100	-13.17	20230630	2880	23.61	20230517	2.08	N	253590	100	38 억		0	N	N	0	N	00	N
164	20230703	140822	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3620	215	2	6.31	5866126650	1629501	12.93	3435	3690	3420	4425	2385	3405	3600.21	0.00	0	449482	4331	3867	3636	3172	2941	3752	3057	38	1020	100	2510	5	1	38454626	1392	13.92	2.06	12	4.24	260.00	1761.00	4100	20230630	-11.71	2880	20230517	25.69	4100	-11.71	20230630	2880	25.69	20230517	4100	-11.71	20230630	2880	25.69	20230517	2.08	N	253590	100	38 억		0	N	N	0	N	00	N
165	20230703	130816	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3615	210	2	6.17	5587565665	1551895	12.31	3435	3690	3420	4425	2385	3405	3600.75	0.00	0	463946	4331	3867	3636	3172	2941	3752	3057	38	1020	100	2510	5	1	38454626	1390	13.90	2.05	12	4.04	260.00	1761.00	4100	20230630	-11.83	2880	20230517	25.52	4100	-11.83	20230630	2880	25.52	20230517	4100	-11.83	20230630	2880	25.52	20230517	2.08	N	253590	100	38 억		0	N	N	0	N	00	N
166	20230703	120825	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3640	235	2	6.90	5262605235	1461798	11.60	3435	3690	3420	4425	2385	3405	3600.38	0.00	0	469089	4331	3867	3636	3172	2941	3752	3057	38	1020	100	2510	5	1	38454626	1400	14.00	2.07	12	3.80	260.00	1761.00	4100	20230630	-11.22	2880	20230517	26.39	4100	-11.22	20230630	2880	26.39	20230517	4100	-11.22	20230630	2880	26.39	20230517	2.08	N	253590	100	38 억		0	N	N	0	N	00	N
167	20230703	110818	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3645	240	2	7.05	4891588635	1359639	10.78	3435	3690	3420	4425	2385	3405	3598.02	0.00	0	431608	4331	3867	3636	3172	2941	3752	3057	38	1020	100	2510	5	1	38454626	1402	14.02	2.07	12	3.54	260.00	1761.00	4100	20230630	-11.10	2880	20230517	26.56	4100	-11.10	20230630	2880	26.56	20230517	4100	-11.10	20230630	2880	26.56	20230517	2.08	N	253590	100	38 억		0	N	N	0	N	00	N
168	20230703	100805	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3645	240	2	7.05	4200727650	1168999	9.27	3435	3690	3420	4425	2385	3405	3593.79	0.00	0	389279	4331	3867	3636	3172	2941	3752	3057	38	1020	100	2510	5	1	38454626	1402	14.02	2.07	12	3.04	260.00	1761.00	4100	20230630	-11.10	2880	20230517	26.56	4100	-11.10	20230630	2880	26.56	20230517	4100	-11.10	20230630	2880	26.56	20230517	2.08	N	253590	100	38 억		0	N	N	0	N	00	N
169	20230703	090815	55	40.00	KOSDAQ		반도체	N	N	N	Y	40	N	3515	110	2	3.23	727865475	210507	1.67	3435	3515	3420	4425	2385	3405	3458.23	0.00	0	75878	4331	3867	3636	3172	2941	3752	3057	38	1020	100	2510	5	1	38454626	1352	13.52	2.00	12	0.55	260.00	1761.00	4100	20230630	-14.27	2880	20230517	22.05	4100	-14.27	20230630	2880	22.05	20230517	4100	-14.27	20230630	2880	22.05	20230517	2.08	N	253590	100	38 억		0	N	N	0	N	00	N