KissMeData/083310/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	160650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24450	-950	5	-3.74	17097983450	683105	38.68	25900	26100	24150	33000	17800	25400	25030.56	8.46	0	21791	27733	26566	25033	23866	22333	27150	24450	89	7600	500	18280	50	1	17810033	4355	17.68	1.92	12	3.84	1383.00	12730.00	26200	20230728	-6.68	8470	20220930	188.67	26200	-6.68	20230728	10850	125.35	20230103	26200	-6.68	20230728	8470	188.67	20220930	5.27	N	083310	500	89 억		1505871	N	N	364	N	00	N
3	20230731	150652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24400	-1000	5	-3.94	16294378000	650169	36.81	25900	26100	24150	33000	17800	25400	25061.76	8.46	0	20746	27733	26566	25033	23866	22333	27150	24450	89	7600	500	18280	50	1	17810033	4346	17.64	1.92	12	3.65	1383.00	12730.00	26200	20230728	-6.87	8470	20220930	188.08	26200	-6.87	20230728	10850	124.88	20230103	26200	-6.87	20230728	8470	188.08	20220930	5.27	N	083310	500	89 억		1505871	N	N	0	N	00	N
4	20230731	140653	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24300	-1100	5	-4.33	14300577750	568109	32.17	25900	26100	24150	33000	17800	25400	25172.24	8.46	0	10880	27733	26566	25033	23866	22333	27150	24450	89	7600	500	18280	50	1	17810033	4328	17.57	1.91	12	3.19	1383.00	12730.00	26200	20230728	-7.25	8470	20220930	186.89	26200	-7.25	20230728	10850	123.96	20230103	26200	-7.25	20230728	8470	186.89	20220930	5.27	N	083310	500	89 억		1505871	N	N	0	N	00	N
5	20230731	130652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24750	-650	5	-2.56	10934513850	430631	24.38	25900	26100	24750	33000	17800	25400	25391.84	8.46	0	-11683	27733	26566	25033	23866	22333	27150	24450	89	7600	500	18280	50	1	17810033	4408	17.90	1.94	12	2.42	1383.00	12730.00	26200	20230728	-5.53	8470	20220930	192.21	26200	-5.53	20230728	10850	128.11	20230103	26200	-5.53	20230728	8470	192.21	20220930	5.27	N	083310	500	89 억		1505871	N	N	0	N	00	N
6	20230731	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	24950	-450	5	-1.77	9780982450	384277	21.76	25900	26100	24900	33000	17800	25400	25452.95	8.46	0	-14999	27733	26566	25033	23866	22333	27150	24450	89	7600	500	18280	50	1	17810033	4444	18.04	1.96	12	2.16	1383.00	12730.00	26200	20230728	-4.77	8470	20220930	194.57	26200	-4.77	20230728	10850	129.95	20230103	26200	-4.77	20230728	8470	194.57	20220930	5.27	N	083310	500	89 억		1505871	N	N	0	N	00	N
7	20230731	110702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25300	-100	5	-0.39	8491711450	332893	18.85	25900	26100	25000	33000	17800	25400	25508.83	8.46	0	-13301	27733	26566	25033	23866	22333	27150	24450	89	7600	500	18280	50	1	17810033	4506	18.29	1.99	12	1.87	1383.00	12730.00	26200	20230728	-3.44	8470	20220930	198.70	26200	-3.44	20230728	10850	133.18	20230103	26200	-3.44	20230728	8470	198.70	20220930	5.27	N	083310	500	89 억		1505871	N	N	0	N	00	N
8	20230731	100658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25500	100	2	0.39	6773183450	264928	15.00	25900	26100	25000	33000	17800	25400	25566.13	8.46	0	-15874	27733	26566	25033	23866	22333	27150	24450	89	7600	500	18280	50	1	17810033	4542	18.44	2.00	12	1.49	1383.00	12730.00	26200	20230728	-2.67	8470	20220930	201.06	26200	-2.67	20230728	10850	135.02	20230103	26200	-2.67	20230728	8470	201.06	20220930	5.27	N	083310	500	89 억		1505871	N	N	0	N	00	N
9	20230731	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	25650	250	2	0.98	803518000	31050	1.76	25900	25900	25600	33000	17800	25400	25878.20	8.46	0	-5622	27733	26566	25033	23866	22333	27150	24450	89	7600	500	18280	50	1	17810033	4568	18.55	2.01	12	0.17	1383.00	12730.00	26200	20230728	-2.10	8470	20220930	202.83	26200	-2.10	20230728	10850	136.41	20230103	26200	-2.10	20230728	8470	202.83	20220930	5.27	N	083310	500	89 억		1505871	N	N	0	N	00	N
10	20230728	160653	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25400	2250	2	9.72	42973398950	1741317	105.50	23850	26200	23500	30050	16250	23150	24677.16	7.73	0	-73658	26516	24832	22316	20632	18116	25675	21475	89	6900	500	16660	50	1	17810033	4524	18.37	2.00	12	9.78	1383.00	12730.00	26200	20230728	-3.05	8470	20220930	199.88	26200	-3.05	20230728	10850	134.10	20230103	26200	-3.05	20230728	8470	199.88	20220930	5.34	N	083310	500	89 억		1375981	N	N	698	N	00	N
11	20230728	150653	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	25250	2100	2	9.07	40874205050	1658550	100.49	23850	26200	23500	30050	16250	23150	24644.54	7.73	0	-77744	26516	24832	22316	20632	18116	25675	21475	89	6900	500	16660	50	1	17810033	4497	18.26	1.98	12	9.31	1383.00	12730.00	26200	20230728	-3.63	8470	20220930	198.11	26200	-3.63	20230728	10850	132.72	20230103	26200	-3.63	20230728	8470	198.11	20220930	5.34	N	083310	500	89 억		1375981	N	N	698	N	00	N
12	20230728	140649	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24550	1400	2	6.05	37340654500	1516936	91.91	23850	26200	23500	30050	16250	23150	24615.84	7.73	0	-104194	26516	24832	22316	20632	18116	25675	21475	89	6900	500	16660	50	1	17810033	4372	17.75	1.93	12	8.52	1383.00	12730.00	26200	20230728	-6.30	8470	20220930	189.85	26200	-6.30	20230728	10850	126.27	20230103	26200	-6.30	20230728	8470	189.85	20220930	5.34	N	083310	500	89 억		1375981	N	N	698	N	00	N
13	20230728	130653	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24500	1350	2	5.83	35813502800	1454894	88.15	23850	26200	23500	30050	16250	23150	24615.88	7.73	0	-114950	26516	24832	22316	20632	18116	25675	21475	89	6900	500	16660	50	1	17810033	4363	17.72	1.92	12	8.17	1383.00	12730.00	26200	20230728	-6.49	8470	20220930	189.26	26200	-6.49	20230728	10850	125.81	20230103	26200	-6.49	20230728	8470	189.26	20220930	5.34	N	083310	500	89 억		1375981	N	N	698	N	00	N
14	20230728	120650	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	23850	700	2	3.02	34616307050	1405491	85.16	23850	26200	23500	30050	16250	23150	24629.33	7.73	0	-126957	26516	24832	22316	20632	18116	25675	21475	89	6900	500	16660	50	1	17810033	4248	17.25	1.87	12	7.89	1383.00	12730.00	26200	20230728	-8.97	8470	20220930	181.58	26200	-8.97	20230728	10850	119.82	20230103	26200	-8.97	20230728	8470	181.58	20220930	5.34	N	083310	500	89 억		1375981	N	N	698	N	00	N
15	20230728	110656	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24250	1100	2	4.75	33200205350	1346515	81.58	23850	26200	23500	30050	16250	23150	24656.39	7.73	0	-130767	26516	24832	22316	20632	18116	25675	21475	89	6900	500	16660	50	1	17810033	4319	17.53	1.90	12	7.56	1383.00	12730.00	26200	20230728	-7.44	8470	20220930	186.30	26200	-7.44	20230728	10850	123.50	20230103	26200	-7.44	20230728	8470	186.30	20220930	5.34	N	083310	500	89 억		1375981	N	N	698	N	00	N
16	20230728	100647	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24500	1350	2	5.83	29581882400	1197846	72.58	23850	26200	23500	30050	16250	23150	24695.90	7.73	0	-116600	26516	24832	22316	20632	18116	25675	21475	89	6900	500	16660	50	1	17810033	4363	17.72	1.92	12	6.73	1383.00	12730.00	26200	20230728	-6.49	8470	20220930	189.26	26200	-6.49	20230728	10850	125.81	20230103	26200	-6.49	20230728	8470	189.26	20220930	5.34	N	083310	500	89 억		1375981	N	N	698	N	00	N
17	20230728	090654	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	24850	1700	2	7.34	11913985150	474882	28.77	23850	26200	23550	30050	16250	23150	25088.31	7.73	0	-40955	26516	24832	22316	20632	18116	25675	21475	89	6900	500	16660	50	1	17810033	4426	17.97	1.95	12	2.67	1383.00	12730.00	26200	20230728	-5.15	8470	20220930	193.39	26200	-5.15	20230728	10850	129.03	20230103	26200	-5.15	20230728	8470	193.39	20220930	5.34	N	083310	500	89 억		1375981	N	N	698	N	00	N
18	20230727	160649	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	23150	3230	2	16.21	37125151120	1639502	385.77	19860	24000	19800	25850	13950	19920	22643.94	7.27	-26197	67250	21373	20646	20123	19396	18873	20385	19135	89	5950	500	14340	50	1	17810033	4123	16.74	1.82	12	9.21	1383.00	12730.00	24000	20230727	-3.54	8470	20220930	173.32	24000	-3.54	20230727	10850	113.36	20230103	24000	-3.54	20230727	8470	173.32	20220930	5.30	N	083310	500	89 억		1295149	N	N	698	N	00	N
19	20230727	150650	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	23100	3180	2	15.96	35337621970	1561992	367.53	19860	24000	19800	25850	13950	19920	22623.46	7.27	-26197	39463	21373	20646	20123	19396	18873	20385	19135	89	5950	500	14340	50	1	17810033	4114	16.70	1.81	12	8.77	1383.00	12730.00	24000	20230727	-3.75	8470	20220930	172.73	24000	-3.75	20230727	10850	112.90	20230103	24000	-3.75	20230727	8470	172.73	20220930	5.30	N	083310	500	89 억		1295149	N	N	333	N	00	N
20	20230727	140646	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	23400	3480	2	17.47	29198794770	1300122	305.91	19860	24000	19800	25850	13950	19920	22458.53	7.27	-26197	19768	21373	20646	20123	19396	18873	20385	19135	89	5950	500	14340	50	1	17810033	4168	16.92	1.84	12	7.30	1383.00	12730.00	24000	20230727	-2.50	8470	20220930	176.27	24000	-2.50	20230727	10850	115.67	20230103	24000	-2.50	20230727	8470	176.27	20220930	5.30	N	083310	500	89 억		1295149	N	N	333	N	00	N
21	20230727	130645	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22900	2980	2	14.96	16418103470	751718	176.88	19860	22900	19800	25850	13950	19920	21840.82	7.27	-26197	20300	21373	20646	20123	19396	18873	20385	19135	89	5950	500	14340	50	1	17810033	4078	16.56	1.80	12	4.22	1383.00	12730.00	22900	20230727	0.00	8470	20220930	170.37	22900	0.00	20230727	10850	111.06	20230103	22900	0.00	20230727	8470	170.37	20220930	5.30	N	083310	500	89 억		1295149	N	N	333	N	00	N
22	20230727	120648	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	22600	2680	2	13.45	11871569820	549749	129.35	19860	22850	19800	25850	13950	19920	21594.58	7.27	-26197	-757	21373	20646	20123	19396	18873	20385	19135	89	5950	500	14340	50	1	17810033	4025	16.34	1.78	12	3.09	1383.00	12730.00	22850	20230727	-1.09	8470	20220930	166.82	22850	-1.09	20230727	10850	108.29	20230103	22850	-1.09	20230727	8470	166.82	20220930	5.30	N	083310	500	89 억		1295149	N	N	333	N	00	N
23	20230727	110649	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	21300	1380	2	6.93	4222790120	204089	48.02	19860	21300	19800	25850	13950	19920	20690.99	7.27	-26197	19328	21373	20646	20123	19396	18873	20385	19135	89	5950	500	14340	50	1	17810033	3794	15.40	1.67	12	1.15	1383.00	12730.00	21300	20230724	0.00	8470	20220930	151.48	21300	0.00	20230724	10850	96.31	20230103	21300	0.00	20230724	8470	151.48	20220930	5.30	N	083310	500	89 억		1295149	N	N	333	N	00	N
24	20230727	100647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20800	880	2	4.42	2318718620	113412	26.69	19860	20900	19800	25850	13950	19920	20445.16	7.27	-26197	2052	21373	20646	20123	19396	18873	20385	19135	89	5950	500	14340	50	1	17810033	3704	15.04	1.63	12	0.64	1383.00	12730.00	21300	20230724	-2.35	8470	20220930	145.57	21300	-2.35	20230724	10850	91.71	20230103	21300	-2.35	20230724	8470	145.57	20220930	5.30	N	083310	500	89 억		1295149	N	N	333	N	00	N
25	20230727	090646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	20200	280	2	1.41	271491670	13533	3.18	19860	20300	19800	25850	13950	19920	20061.62	7.27	-26197	3123	21373	20646	20123	19396	18873	20385	19135	89	5950	500	14340	50	1	17810033	3598	14.61	1.59	12	0.08	1383.00	12730.00	21300	20230724	-5.16	8470	20220930	138.49	21300	-5.16	20230724	10850	86.18	20230103	21300	-5.16	20230724	8470	138.49	20220930	5.30	N	083310	500	89 억		1295149	N	N	333	N	00	N
26	20230726	160645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	19920	-680	5	-3.30	8469088430	421598	73.04	20800	20850	19600	26750	14450	20600	20087.91	7.42	0	-31161	21846	21222	20226	19602	18606	21535	19915	89	6150	500	14830	10	1	17810033	3548	14.40	1.56	12	2.37	1383.00	12730.00	21300	20230724	-6.48	8470	20220930	135.18	21300	-6.48	20230724	10850	83.59	20230103	21300	-6.48	20230724	8470	135.18	20220930	4.62	N	083310	500	89 억		1321346	N	N	333	N	00	N
27	20230726	150648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	19750	-850	5	-4.13	7829154670	389241	67.44	20800	20850	19700	26750	14450	20600	20113.65	7.42	0	-28263	21846	21222	20226	19602	18606	21535	19915	89	6150	500	14830	10	1	17810033	3517	14.28	1.55	12	2.19	1383.00	12730.00	21300	20230724	-7.28	8470	20220930	133.18	21300	-7.28	20230724	10850	82.03	20230103	21300	-7.28	20230724	8470	133.18	20220930	4.62	N	083310	500	89 억		1321346	N	N	0	N	00	N
28	20230726	140645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	-600	5	-2.91	6941721330	344868	59.75	20800	20850	19700	26750	14450	20600	20128.36	7.42	0	-20334	21846	21222	20226	19602	18606	21535	19915	89	6150	500	14830	50	1	17810033	3562	14.46	1.57	12	1.94	1383.00	12730.00	21300	20230724	-6.10	8470	20220930	136.13	21300	-6.10	20230724	10850	84.33	20230103	21300	-6.10	20230724	8470	136.13	20220930	4.62	N	083310	500	89 억		1321346	N	N	0	N	00	N
29	20230726	130643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	-450	5	-2.18	5539445170	275388	47.71	20800	20850	19700	26750	14450	20600	20114.70	7.42	0	-12651	21846	21222	20226	19602	18606	21535	19915	89	6150	500	14830	50	1	17810033	3589	14.57	1.58	12	1.55	1383.00	12730.00	21300	20230724	-5.40	8470	20220930	137.90	21300	-5.40	20230724	10850	85.71	20230103	21300	-5.40	20230724	8470	137.90	20220930	4.62	N	083310	500	89 억		1321346	N	N	0	N	00	N
30	20230726	120645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	-200	5	-0.97	4780448770	237512	41.15	20800	20850	19700	26750	14450	20600	20126.79	7.42	0	-4969	21846	21222	20226	19602	18606	21535	19915	89	6150	500	14830	50	1	17810033	3633	14.75	1.60	12	1.33	1383.00	12730.00	21300	20230724	-4.23	8470	20220930	140.85	21300	-4.23	20230724	10850	88.02	20230103	21300	-4.23	20230724	8470	140.85	20220930	4.62	N	083310	500	89 억		1321346	N	N	0	N	00	N
31	20230726	110640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20000	-600	5	-2.91	4209385510	209246	36.25	20800	20850	19700	26750	14450	20600	20116.46	7.42	0	-7971	21846	21222	20226	19602	18606	21535	19915	89	6150	500	14830	50	1	17810033	3562	14.46	1.57	12	1.17	1383.00	12730.00	21300	20230724	-6.10	8470	20220930	136.13	21300	-6.10	20230724	10850	84.33	20230103	21300	-6.10	20230724	8470	136.13	20220930	4.62	N	083310	500	89 억		1321346	N	N	0	N	00	N
32	20230726	100646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20100	-500	5	-2.43	2519907800	124638	21.59	20800	20850	19940	26750	14450	20600	20217.20	7.42	0	-3560	21846	21222	20226	19602	18606	21535	19915	89	6150	500	14830	50	1	17810033	3580	14.53	1.58	12	0.70	1383.00	12730.00	21300	20230724	-5.63	8470	20220930	137.31	21300	-5.63	20230724	10850	85.25	20230103	21300	-5.63	20230724	8470	137.31	20220930	4.62	N	083310	500	89 억		1321346	N	N	0	N	00	N
33	20230726	090640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	-200	5	-0.97	421277500	20510	3.55	20800	20850	20150	26750	14450	20600	20539.51	7.42	0	-5166	21846	21222	20226	19602	18606	21535	19915	89	6150	500	14830	50	1	17810033	3633	14.75	1.60	12	0.12	1383.00	12730.00	21300	20230724	-4.23	8470	20220930	140.85	21300	-4.23	20230724	10850	88.02	20230103	21300	-4.23	20230724	8470	140.85	20220930	4.62	N	083310	500	89 억		1321346	N	N	0	N	00	N
34	20230725	160639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20600	920	2	4.67	11608622830	572958	51.53	19800	20850	19230	25550	13780	19680	20260.42	7.77	0	-69242	22233	20956	20023	18746	17813	20490	18280	89	5885	500	14160	50	1	17810033	3669	14.90	1.62	12	3.22	1383.00	12730.00	21300	20230724	-3.29	8470	20220930	143.21	21300	-3.29	20230724	10850	89.86	20230103	21300	-3.29	20230724	8470	143.21	20220930	4.18	N	083310	500	89 억		1384154	N	N	0	N	00	N
35	20230725	150633	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20550	870	2	4.42	10653456280	526668	47.36	19800	20800	19230	25550	13780	19680	20228.03	7.77	0	-58522	22233	20956	20023	18746	17813	20490	18280	89	5885	500	14160	50	1	17810033	3660	14.86	1.61	12	2.96	1383.00	12730.00	21300	20230724	-3.52	8470	20220930	142.62	21300	-3.52	20230724	10850	89.40	20230103	21300	-3.52	20230724	8470	142.62	20220930	4.18	N	083310	500	89 억		1384154	N	N	0	N	00	N
36	20230725	140633	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20400	720	2	3.66	9431487430	466913	41.99	19800	20800	19230	25550	13780	19680	20199.67	7.77	0	-43148	22233	20956	20023	18746	17813	20490	18280	89	5885	500	14160	50	1	17810033	3633	14.75	1.60	12	2.62	1383.00	12730.00	21300	20230724	-4.23	8470	20220930	140.85	21300	-4.23	20230724	10850	88.02	20230103	21300	-4.23	20230724	8470	140.85	20220930	4.18	N	083310	500	89 억		1384154	N	N	0	N	00	N
37	20230725	130640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	470	2	2.39	8462684080	419116	37.69	19800	20800	19230	25550	13780	19680	20191.75	7.77	0	-47008	22233	20956	20023	18746	17813	20490	18280	89	5885	500	14160	50	1	17810033	3589	14.57	1.58	12	2.35	1383.00	12730.00	21300	20230724	-5.40	8470	20220930	137.90	21300	-5.40	20230724	10850	85.71	20230103	21300	-5.40	20230724	8470	137.90	20220930	4.18	N	083310	500	89 억		1384154	N	N	0	N	00	N
38	20230725	120639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20150	470	2	2.39	7915375130	391868	35.24	19800	20800	19230	25550	13780	19680	20199.09	7.77	0	-51881	22233	20956	20023	18746	17813	20490	18280	89	5885	500	14160	50	1	17810033	3589	14.57	1.58	12	2.20	1383.00	12730.00	21300	20230724	-5.40	8470	20220930	137.90	21300	-5.40	20230724	10850	85.71	20230103	21300	-5.40	20230724	8470	137.90	20220930	4.18	N	083310	500	89 억		1384154	N	N	0	N	00	N
39	20230725	110637	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20200	520	2	2.64	7077394580	350390	31.51	19800	20800	19230	25550	13780	19680	20198.62	7.77	0	-53696	22233	20956	20023	18746	17813	20490	18280	89	5885	500	14160	50	1	17810033	3598	14.61	1.59	12	1.97	1383.00	12730.00	21300	20230724	-5.16	8470	20220930	138.49	21300	-5.16	20230724	10850	86.18	20230103	21300	-5.16	20230724	8470	138.49	20220930	4.18	N	083310	500	89 억		1384154	N	N	0	N	00	N
40	20230725	100636	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	20350	670	2	3.40	4436469830	221687	19.94	19800	20500	19230	25550	13780	19680	20012.31	7.77	0	-44472	22233	20956	20023	18746	17813	20490	18280	89	5885	500	14160	50	1	17810033	3624	14.71	1.60	12	1.24	1383.00	12730.00	21300	20230724	-4.46	8470	20220930	140.26	21300	-4.46	20230724	10850	87.56	20230103	21300	-4.46	20230724	8470	140.26	20220930	4.18	N	083310	500	89 억		1384154	N	N	0	N	00	N
41	20230725	090635	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	19360	-320	5	-1.63	451896650	23212	2.09	19800	19850	19230	25550	13780	19680	19468.23	7.77	0	-6684	22233	20956	20023	18746	17813	20490	18280	89	5885	500	14160	10	1	17810033	3448	14.00	1.52	12	0.13	1383.00	12730.00	21300	20230724	-9.11	8470	20220930	128.57	21300	-9.11	20230724	10850	78.43	20230103	21300	-9.11	20230724	8470	128.57	20220930	4.18	N	083310	500	89 억		1384154	N	N	0	N	00	N
42	20230724	160639	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19680	-20	5	-0.10	22359237980	1110017	151.91	19950	21300	19090	25600	13790	19700	20144.19	7.56	0	33738	20493	20096	19343	18946	18193	20295	19145	89	5905	500	14180	10	1	17810033	3505	14.23	1.55	12	6.23	1383.00	12730.00	21300	20230724	-7.61	8470	20220930	132.35	21300	-7.61	20230724	10850	81.38	20230103	21300	-7.61	20230724	8470	132.35	20220930	3.61	N	083310	500	89 억		1346903	N	N	61	N	00	N
43	20230724	150635	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19730	30	2	0.15	21725570210	1077762	147.50	19950	21300	19090	25600	13790	19700	20158.18	7.56	0	28512	20493	20096	19343	18946	18193	20295	19145	89	5905	500	14180	10	1	17810033	3514	14.27	1.55	12	6.05	1383.00	12730.00	21300	20230724	-7.37	8470	20220930	132.94	21300	-7.37	20230724	10850	81.84	20230103	21300	-7.37	20230724	8470	132.94	20220930	3.61	N	083310	500	89 억		1346903	N	N	61	N	00	N
44	20230724	140632	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19770	70	2	0.36	17026893720	837096	114.56	19950	21300	19370	25600	13790	19700	20340.69	7.56	0	-30853	20493	20096	19343	18946	18193	20295	19145	89	5905	500	14180	10	1	17810033	3521	14.30	1.55	12	4.70	1383.00	12730.00	21300	20230724	-7.18	8470	20220930	133.41	21300	-7.18	20230724	10850	82.21	20230103	21300	-7.18	20230724	8470	133.41	20220930	3.61	N	083310	500	89 억		1346903	N	N	61	N	00	N
45	20230724	130634	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20750	1050	2	5.33	13116117930	645668	88.36	19950	21300	19370	25600	13790	19700	20314.35	7.56	0	-46107	20493	20096	19343	18946	18193	20295	19145	89	5905	500	14180	50	1	17810033	3696	15.00	1.63	12	3.63	1383.00	12730.00	21300	20230724	-2.58	8470	20220930	144.98	21300	-2.58	20230724	10850	91.24	20230103	21300	-2.58	20230724	8470	144.98	20220930	3.61	N	083310	500	89 억		1346903	N	N	61	N	00	N
46	20230724	120635	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20550	850	2	4.31	9033428480	450191	61.61	19950	20850	19370	25600	13790	19700	20066.04	7.56	0	-37251	20493	20096	19343	18946	18193	20295	19145	89	5905	500	14180	50	1	17810033	3660	14.86	1.61	12	2.53	1383.00	12730.00	20850	20230724	-1.44	8470	20220930	142.62	20850	-1.44	20230724	10850	89.40	20230103	20850	-1.44	20230724	8470	142.62	20220930	3.61	N	083310	500	89 억		1346903	N	N	61	N	00	N
47	20230724	110638	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19820	120	2	0.61	5842834440	293474	40.16	19950	20400	19370	25600	13790	19700	19909.44	7.56	0	-22932	20493	20096	19343	18946	18193	20295	19145	89	5905	500	14180	10	1	17810033	3530	14.33	1.56	12	1.65	1383.00	12730.00	20400	20230724	-2.84	8470	20220930	134.00	20400	-2.84	20230724	10850	82.67	20230103	20400	-2.84	20230724	8470	134.00	20220930	3.61	N	083310	500	89 억		1346903	N	N	61	N	00	N
48	20230724	100632	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	20000	300	2	1.52	4842077790	243206	33.28	19950	20400	19370	25600	13790	19700	19909.66	7.56	0	-15361	20493	20096	19343	18946	18193	20295	19145	89	5905	500	14180	50	1	17810033	3562	14.46	1.57	12	1.37	1383.00	12730.00	20400	20230724	-1.96	8470	20220930	136.13	20400	-1.96	20230724	10850	84.33	20230103	20400	-1.96	20230724	8470	136.13	20220930	3.61	N	083310	500	89 억		1346903	N	N	61	N	00	N
49	20230724	090635	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19940	240	2	1.22	1608354500	80478	11.01	19950	20400	19710	25600	13790	19700	19986.21	7.56	0	-8464	20493	20096	19343	18946	18193	20295	19145	89	5905	500	14180	10	1	17810033	3551	14.42	1.57	12	0.45	1383.00	12730.00	20400	20230724	-2.25	8470	20220930	135.42	20400	-2.25	20230724	10850	83.78	20230103	20400	-2.25	20230724	8470	135.42	20220930	3.61	N	083310	500	89 억		1346903	N	N	61	N	00	N
50	20230721	160628	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19700	210	2	1.08	13901305830	727289	72.40	19350	19740	18590	25300	13650	19490	19107.51	8.44	0	-164112	20683	20086	18903	18306	17123	20385	18605	89	5825	500	14030	10	1	17810033	3509	14.24	1.55	12	4.08	1383.00	12730.00	19740	20230721	-0.20	8470	20220930	132.59	19740	-0.20	20230721	10850	81.57	20230103	19740	-0.20	20230721	8470	132.59	20220930	3.51	N	083310	500	89 억		1503616	N	N	61	N	00	N
51	20230721	150631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	19330	-160	5	-0.82	12133386690	637041	63.42	19350	19480	18590	25300	13650	19490	19039.38	8.44	0	-140802	20683	20086	18903	18306	17123	20385	18605	89	5825	500	14030	10	1	17810033	3443	13.98	1.52	12	3.58	1383.00	12730.00	19500	20230720	-0.87	8470	20220930	128.22	19500	-0.87	20230720	10850	78.16	20230103	19500	-0.87	20230720	8470	128.22	20220930	3.51	N	083310	500	89 억		1503616	N	N	0	N	00	N
52	20230721	140628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	19090	-400	5	-2.05	11142721700	585390	58.27	19350	19480	18590	25300	13650	19490	19026.76	8.44	0	-135951	20683	20086	18903	18306	17123	20385	18605	89	5825	500	14030	10	1	17810033	3400	13.80	1.50	12	3.29	1383.00	12730.00	19500	20230720	-2.10	8470	20220930	125.38	19500	-2.10	20230720	10850	75.94	20230103	19500	-2.10	20230720	8470	125.38	20220930	3.51	N	083310	500	89 억		1503616	N	N	0	N	00	N
53	20230721	130630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	18950	-540	5	-2.77	10069237780	528970	52.66	19350	19480	18590	25300	13650	19490	19026.77	8.44	0	-134574	20683	20086	18903	18306	17123	20385	18605	89	5825	500	14030	10	1	17810033	3375	13.70	1.49	12	2.97	1383.00	12730.00	19500	20230720	-2.82	8470	20220930	123.73	19500	-2.82	20230720	10850	74.65	20230103	19500	-2.82	20230720	8470	123.73	20220930	3.51	N	083310	500	89 억		1503616	N	N	0	N	00	N
54	20230721	120637	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	18710	-780	5	-4.00	8789544420	461285	45.92	19350	19480	18590	25300	13650	19490	19044.80	8.44	0	-109776	20683	20086	18903	18306	17123	20385	18605	89	5825	500	14030	10	1	17810033	3332	13.53	1.47	12	2.59	1383.00	12730.00	19500	20230720	-4.05	8470	20220930	120.90	19500	-4.05	20230720	10850	72.44	20230103	19500	-4.05	20230720	8470	120.90	20220930	3.51	N	083310	500	89 억		1503616	N	N	0	N	00	N
55	20230721	110634	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	18700	-790	5	-4.05	7468132000	390566	38.88	19350	19480	18670	25300	13650	19490	19111.59	8.44	0	-93614	20683	20086	18903	18306	17123	20385	18605	89	5825	500	14030	10	1	17810033	3330	13.52	1.47	12	2.19	1383.00	12730.00	19500	20230720	-4.10	8470	20220930	120.78	19500	-4.10	20230720	10850	72.35	20230103	19500	-4.10	20230720	8470	120.78	20220930	3.51	N	083310	500	89 억		1503616	N	N	0	N	00	N
56	20230721	100633	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	19080	-410	5	-2.10	5303385590	275723	27.45	19350	19480	18860	25300	13650	19490	19224.82	8.44	0	-62753	20683	20086	18903	18306	17123	20385	18605	89	5825	500	14030	10	1	17810033	3398	13.80	1.50	12	1.55	1383.00	12730.00	19500	20230720	-2.15	8470	20220930	125.27	19500	-2.15	20230720	10850	75.85	20230103	19500	-2.15	20230720	8470	125.27	20220930	3.51	N	083310	500	89 억		1503616	N	N	0	N	00	N
57	20230721	090633	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	19060	-430	5	-2.21	1993930350	104072	10.36	19350	19350	18860	25300	13650	19490	19123.85	8.44	0	-12623	20683	20086	18903	18306	17123	20385	18605	89	5825	500	14030	10	1	17810033	3395	13.78	1.50	12	0.58	1383.00	12730.00	19500	20230720	-2.26	8470	20220930	125.03	19500	-2.26	20230720	10850	75.67	20230103	19500	-2.26	20230720	8470	125.03	20220930	3.51	N	083310	500	89 억		1503616	N	N	0	N	00	N
58	20230720	160628	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19490	1620	2	9.07	18686259220	988757	225.83	17860	19500	17720	23200	12510	17870	18898.38	7.08	0	244954	19003	18436	17933	17366	16863	18185	17115	89	5345	500	12860	10	1	17810033	3471	14.09	1.53	12	5.55	1383.00	12730.00	19500	20230720	-0.05	8470	20220930	130.11	19500	-0.05	20230720	10850	79.63	20230103	19500	-0.05	20230720	8470	130.11	20220930	3.11	N	083310	500	89 억		1260430	N	N	0	N	00	N
59	20230720	150628	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19390	1520	2	8.51	17168054280	910729	208.01	17860	19500	17720	23200	12510	17870	18851.00	7.08	0	229794	19003	18436	17933	17366	16863	18185	17115	89	5345	500	12860	10	1	17810033	3453	14.02	1.52	12	5.11	1383.00	12730.00	19500	20230720	-0.56	8470	20220930	128.93	19500	-0.56	20230720	10850	78.71	20230103	19500	-0.56	20230720	8470	128.93	20220930	3.11	N	083310	500	89 억		1260430	N	N	0	N	00	N
60	20230720	140626	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	19320	1450	2	8.11	13499397420	721533	164.80	17860	19390	17720	23200	12510	17870	18709.44	7.08	0	173096	19003	18436	17933	17366	16863	18185	17115	89	5345	500	12860	10	1	17810033	3441	13.97	1.52	12	4.05	1383.00	12730.00	19390	20230720	-0.36	8470	20220930	128.10	19390	-0.36	20230720	10850	78.06	20230103	19390	-0.36	20230720	8470	128.10	20220930	3.11	N	083310	500	89 억		1260430	N	N	0	N	00	N
61	20230720	130626	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18910	1040	2	5.82	9175033070	494990	113.06	17860	18990	17720	23200	12510	17870	18535.93	7.08	0	92215	19003	18436	17933	17366	16863	18185	17115	89	5345	500	12860	10	1	17810033	3368	13.67	1.49	12	2.78	1383.00	12730.00	18990	20230720	-0.42	8470	20220930	123.26	18990	-0.42	20230720	10850	74.29	20230103	18990	-0.42	20230720	8470	123.26	20220930	3.11	N	083310	500	89 억		1260430	N	N	0	N	00	N
62	20230720	120631	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18640	770	2	4.31	7933228050	428979	97.98	17860	18990	17720	23200	12510	17870	18493.42	7.08	0	47071	19003	18436	17933	17366	16863	18185	17115	89	5345	500	12860	10	1	17810033	3320	13.48	1.46	12	2.41	1383.00	12730.00	18990	20230720	-1.84	8470	20220930	120.07	18990	-1.84	20230720	10850	71.80	20230103	18990	-1.84	20230720	8470	120.07	20220930	3.11	N	083310	500	89 억		1260430	N	N	0	N	00	N
63	20230720	110630	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18790	920	2	5.15	6856044240	371359	84.82	17860	18990	17720	23200	12510	17870	18462.20	7.08	0	43857	19003	18436	17933	17366	16863	18185	17115	89	5345	500	12860	10	1	17810033	3347	13.59	1.48	12	2.09	1383.00	12730.00	18990	20230720	-1.05	8470	20220930	121.84	18990	-1.05	20230720	10850	73.18	20230103	18990	-1.05	20230720	8470	121.84	20220930	3.11	N	083310	500	89 억		1260430	N	N	0	N	00	N
64	20230720	100623	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18550	680	2	3.81	3234767660	177242	40.48	17860	18630	17720	23200	12510	17870	18250.79	7.08	0	22118	19003	18436	17933	17366	16863	18185	17115	89	5345	500	12860	10	1	17810033	3304	13.41	1.46	12	1.00	1383.00	12730.00	18630	20230720	-0.43	8470	20220930	119.01	18630	-0.43	20230720	10850	70.97	20230103	18630	-0.43	20230720	8470	119.01	20220930	3.11	N	083310	500	89 억		1260430	N	N	0	N	00	N
65	20230720	090624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	18060	190	2	1.06	133586660	7442	1.70	17860	18070	17800	23200	12510	17870	17951.47	7.08	0	677	19003	18436	17933	17366	16863	18185	17115	89	5345	500	12860	10	1	17810033	3216	13.06	1.42	12	0.04	1383.00	12730.00	18500	20230719	-2.38	8470	20220930	113.22	18500	-2.38	20230719	10850	66.45	20230103	18500	-2.38	20230719	8470	113.22	20220930	3.11	N	083310	500	89 억		1260430	N	N	0	N	00	N
66	20230719	160636	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17870	-110	5	-0.61	7893043420	437416	79.41	18500	18500	17430	23350	12590	17980	18044.78	7.29	0	-41338	18613	18296	17983	17666	17353	18140	17510	89	5380	500	12940	10	1	17810033	3183	12.92	1.40	12	2.46	1383.00	12730.00	18500	20230719	-3.41	8470	20220930	110.98	18500	-3.41	20230719	10850	64.70	20230103	18500	-3.41	20230719	8470	110.98	20220930	2.74	N	083310	500	89 억		1298296	N	N	0	N	00	N
67	20230719	150636	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17770	-210	5	-1.17	7621368080	422088	76.62	18500	18500	17430	23350	12590	17980	18056.35	7.29	0	-46383	18613	18296	17983	17666	17353	18140	17510	89	5380	500	12940	10	1	17810033	3165	12.85	1.40	12	2.37	1383.00	12730.00	18500	20230719	-3.95	8470	20220930	109.80	18500	-3.95	20230719	10850	63.78	20230103	18500	-3.95	20230719	8470	109.80	20220930	2.74	N	083310	500	89 억		1298296	N	N	0	N	00	N
68	20230719	140636	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17650	-330	5	-1.84	7143281730	395072	71.72	18500	18500	17430	23350	12590	17980	18080.96	7.29	0	-51887	18613	18296	17983	17666	17353	18140	17510	89	5380	500	12940	10	1	17810033	3143	12.76	1.39	12	2.22	1383.00	12730.00	18500	20230719	-4.59	8470	20220930	108.38	18500	-4.59	20230719	10850	62.67	20230103	18500	-4.59	20230719	8470	108.38	20220930	2.74	N	083310	500	89 억		1298296	N	N	0	N	00	N
69	20230719	130630	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17740	-240	5	-1.33	6713937230	370684	67.29	18500	18500	17430	23350	12590	17980	18112.29	7.29	0	-51062	18613	18296	17983	17666	17353	18140	17510	89	5380	500	12940	10	1	17810033	3159	12.83	1.39	12	2.08	1383.00	12730.00	18500	20230719	-4.11	8470	20220930	109.45	18500	-4.11	20230719	10850	63.50	20230103	18500	-4.11	20230719	8470	109.45	20220930	2.74	N	083310	500	89 억		1298296	N	N	0	N	00	N
70	20230719	120637	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17540	-440	5	-2.45	6341816680	349662	63.48	18500	18500	17430	23350	12590	17980	18136.99	7.29	0	-46731	18613	18296	17983	17666	17353	18140	17510	89	5380	500	12940	10	1	17810033	3124	12.68	1.38	12	1.96	1383.00	12730.00	18500	20230719	-5.19	8470	20220930	107.08	18500	-5.19	20230719	10850	61.66	20230103	18500	-5.19	20230719	8470	107.08	20220930	2.74	N	083310	500	89 억		1298296	N	N	0	N	00	N
71	20230719	110636	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17850	-130	5	-0.72	5449630500	298949	54.27	18500	18500	17830	23350	12590	17980	18229.30	7.29	0	-56195	18613	18296	17983	17666	17353	18140	17510	89	5380	500	12940	10	1	17810033	3179	12.91	1.40	12	1.68	1383.00	12730.00	18500	20230719	-3.51	8470	20220930	110.74	18500	-3.51	20230719	10850	64.52	20230103	18500	-3.51	20230719	8470	110.74	20220930	2.74	N	083310	500	89 억		1298296	N	N	0	N	00	N
72	20230719	100632	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18000	20	2	0.11	4200245790	229535	41.67	18500	18500	17900	23350	12590	17980	18298.93	7.29	0	-26252	18613	18296	17983	17666	17353	18140	17510	89	5380	500	12940	10	1	17810033	3206	13.02	1.41	12	1.29	1383.00	12730.00	18500	20230719	-2.70	8470	20220930	112.51	18500	-2.70	20230719	10850	65.90	20230103	18500	-2.70	20230719	8470	112.51	20220930	2.74	N	083310	500	89 억		1298296	N	N	0	N	00	N
73	20230719	090631	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18250	270	2	1.50	1542994690	83727	15.20	18500	18500	18250	23350	12590	17980	18428.88	7.29	0	-28253	18613	18296	17983	17666	17353	18140	17510	89	5380	500	12940	10	1	17810033	3250	13.20	1.43	12	0.47	1383.00	12730.00	18500	20230719	-1.35	8470	20220930	115.47	18500	-1.35	20230719	10850	68.20	20230103	18500	-1.35	20230719	8470	115.47	20220930	2.74	N	083310	500	89 억		1298296	N	N	0	N	00	N
74	20230718	160631	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17980	190	2	1.07	9884949710	548465	122.72	18100	18300	17670	23100	12460	17790	18022.94	7.30	0	2260	18830	18310	17520	17000	16210	18570	17260	89	5320	500	12800	10	1	17810033	3202	13.00	1.41	12	3.08	1383.00	12730.00	18300	20230718	-1.75	8470	20220930	112.28	18300	-1.75	20230718	10850	65.71	20230103	18300	-1.75	20230718	8470	112.28	20220930	2.76	N	083310	500	89 억		1299555	N	N	2	N	00	N
75	20230718	150630	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17860	70	2	0.39	9499054780	526909	117.90	18100	18300	17670	23100	12460	17790	18027.88	7.30	0	-5247	18830	18310	17520	17000	16210	18570	17260	89	5320	500	12800	10	1	17810033	3181	12.91	1.40	12	2.96	1383.00	12730.00	18300	20230718	-2.40	8470	20220930	110.86	18300	-2.40	20230718	10850	64.61	20230103	18300	-2.40	20230718	8470	110.86	20220930	2.76	N	083310	500	89 억		1299555	N	N	2	N	00	N
76	20230718	140627	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17970	180	2	1.01	8746232550	485041	108.53	18100	18300	17670	23100	12460	17790	18031.94	7.30	0	-12313	18830	18310	17520	17000	16210	18570	17260	89	5320	500	12800	10	1	17810033	3200	12.99	1.41	12	2.72	1383.00	12730.00	18300	20230718	-1.80	8470	20220930	112.16	18300	-1.80	20230718	10850	65.62	20230103	18300	-1.80	20230718	8470	112.16	20220930	2.76	N	083310	500	89 억		1299555	N	N	2	N	00	N
77	20230718	130628	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17950	160	2	0.90	8216108730	455433	101.91	18100	18300	17670	23100	12460	17790	18040.21	7.30	0	-14394	18830	18310	17520	17000	16210	18570	17260	89	5320	500	12800	10	1	17810033	3197	12.98	1.41	12	2.56	1383.00	12730.00	18300	20230718	-1.91	8470	20220930	111.92	18300	-1.91	20230718	10850	65.44	20230103	18300	-1.91	20230718	8470	111.92	20220930	2.76	N	083310	500	89 억		1299555	N	N	2	N	00	N
78	20230718	120633	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17900	110	2	0.62	7718212040	427567	95.67	18100	18300	17670	23100	12460	17790	18051.47	7.30	0	-13133	18830	18310	17520	17000	16210	18570	17260	89	5320	500	12800	10	1	17810033	3188	12.94	1.41	12	2.40	1383.00	12730.00	18300	20230718	-2.19	8470	20220930	111.33	18300	-2.19	20230718	10850	64.98	20230103	18300	-2.19	20230718	8470	111.33	20220930	2.76	N	083310	500	89 억		1299555	N	N	2	N	00	N
79	20230718	110633	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17970	180	2	1.01	7188310040	398029	89.06	18100	18300	17670	23100	12460	17790	18059.76	7.30	0	-7603	18830	18310	17520	17000	16210	18570	17260	89	5320	500	12800	10	1	17810033	3200	12.99	1.41	12	2.23	1383.00	12730.00	18300	20230718	-1.80	8470	20220930	112.16	18300	-1.80	20230718	10850	65.62	20230103	18300	-1.80	20230718	8470	112.16	20220930	2.76	N	083310	500	89 억		1299555	N	N	2	N	00	N
80	20230718	100626	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18150	360	2	2.02	5739523040	318273	71.22	18100	18300	17670	23100	12460	17790	18033.33	7.30	0	-26476	18830	18310	17520	17000	16210	18570	17260	89	5320	500	12800	10	1	17810033	3233	13.12	1.43	12	1.79	1383.00	12730.00	18300	20230718	-0.82	8470	20220930	114.29	18300	-0.82	20230718	10850	67.28	20230103	18300	-0.82	20230718	8470	114.29	20220930	2.76	N	083310	500	89 억		1299555	N	N	2	N	00	N
81	20230718	090626	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17890	100	2	0.56	1647906540	91413	20.45	18100	18130	17890	23100	12460	17790	18027.05	7.30	0	-51312	18830	18310	17520	17000	16210	18570	17260	89	5320	500	12800	10	1	17810033	3186	12.94	1.41	12	0.51	1383.00	12730.00	18130	20230704	-1.32	8470	20220930	111.22	18130	0.00	20230704	10850	64.88	20230103	18130	-1.32	20230704	8470	111.22	20220930	2.76	N	083310	500	89 억		1299555	N	N	2	N	00	N
82	20230717	160628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17790	660	2	3.85	7869988740	444048	100.59	17130	18040	16730	22250	12000	17130	17723.51	7.03	0	49309	17930	17530	17120	16720	16310	17730	16920	89	5125	500	12330	10	1	17810033	3168	12.86	1.40	12	2.49	1383.00	12730.00	18130	20230704	-1.88	8470	20220930	110.04	18130	-1.88	20230704	10850	63.96	20230103	18130	-1.88	20230704	8470	110.04	20220930	2.69	N	083310	500	89 억		1251312	N	N	2	N	00	N
83	20230717	150624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17660	530	2	3.09	7517816720	424183	96.09	17130	18040	16730	22250	12000	17130	17723.41	7.03	0	46786	17930	17530	17120	16720	16310	17730	16920	89	5125	500	12330	10	1	17810033	3145	12.77	1.39	12	2.38	1383.00	12730.00	18130	20230704	-2.59	8470	20220930	108.50	18130	-2.59	20230704	10850	62.76	20230103	18130	-2.59	20230704	8470	108.50	20220930	2.69	N	083310	500	89 억		1251312	N	N	1571	N	00	N
84	20230717	140627	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17620	490	2	2.86	7146456280	403139	91.33	17130	18040	16730	22250	12000	17130	17727.41	7.03	0	45402	17930	17530	17120	16720	16310	17730	16920	89	5125	500	12330	10	1	17810033	3138	12.74	1.38	12	2.26	1383.00	12730.00	18130	20230704	-2.81	8470	20220930	108.03	18130	-2.81	20230704	10850	62.40	20230103	18130	-2.81	20230704	8470	108.03	20220930	2.69	N	083310	500	89 억		1251312	N	N	1571	N	00	N
85	20230717	130622	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17670	540	2	3.15	6842014680	385860	87.41	17130	18040	16730	22250	12000	17130	17732.26	7.03	0	47669	17930	17530	17120	16720	16310	17730	16920	89	5125	500	12330	10	1	17810033	3147	12.78	1.39	12	2.17	1383.00	12730.00	18130	20230704	-2.54	8470	20220930	108.62	18130	-2.54	20230704	10850	62.86	20230103	18130	-2.54	20230704	8470	108.62	20220930	2.69	N	083310	500	89 억		1251312	N	N	1571	N	00	N
86	20230717	120630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17780	650	2	3.79	6392278820	360406	81.65	17130	18040	16730	22250	12000	17130	17736.77	7.03	0	47587	17930	17530	17120	16720	16310	17730	16920	89	5125	500	12330	10	1	17810033	3167	12.86	1.40	12	2.02	1383.00	12730.00	18130	20230704	-1.93	8470	20220930	109.92	18130	-1.93	20230704	10850	63.87	20230103	18130	-1.93	20230704	8470	109.92	20220930	2.69	N	083310	500	89 억		1251312	N	N	1571	N	00	N
87	20230717	110621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17870	740	2	4.32	5452910750	307942	69.76	17130	18040	16730	22250	12000	17130	17708.08	7.03	0	27380	17930	17530	17120	16720	16310	17730	16920	89	5125	500	12330	10	1	17810033	3183	12.92	1.40	12	1.73	1383.00	12730.00	18130	20230704	-1.43	8470	20220930	110.98	18130	-1.43	20230704	10850	64.70	20230103	18130	-1.43	20230704	8470	110.98	20220930	2.69	N	083310	500	89 억		1251312	N	N	1571	N	00	N
88	20230717	100623	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17760	630	2	3.68	3104761290	176862	40.07	17130	17940	16730	22250	12000	17130	17555.34	7.03	0	32310	17930	17530	17120	16720	16310	17730	16920	89	5125	500	12330	10	1	17810033	3163	12.84	1.40	12	0.99	1383.00	12730.00	18130	20230704	-2.04	8470	20220930	109.68	18130	-2.04	20230704	10850	63.69	20230103	18130	-2.04	20230704	8470	109.68	20220930	2.69	N	083310	500	89 억		1251312	N	N	1571	N	00	N
89	20230717	090621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17040	-90	5	-0.53	272745530	16105	3.65	17130	17130	16730	22250	12000	17130	16932.26	7.03	0	-598	17930	17530	17120	16720	16310	17730	16920	89	5125	500	12330	10	1	17810033	3035	12.32	1.34	12	0.09	1383.00	12730.00	18130	20230704	-6.01	8470	20220930	101.18	18130	-6.01	20230704	10850	57.05	20230103	18130	-6.01	20230704	8470	101.18	20220930	2.69	N	083310	500	89 억		1251312	N	N	1571	N	00	N
90	20230714	160621	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17130	540	2	3.25	7537637170	438568	236.34	16760	17520	16710	21550	11620	16590	17187.00	6.76	0	47206	17070	16830	16620	16380	16170	16815	16365	89	4965	500	11940	10	1	17810033	3051	12.39	1.35	12	2.46	1383.00	12730.00	18130	20230704	-5.52	8470	20220930	102.24	18130	-5.52	20230704	10850	57.88	20230103	18130	-5.52	20230704	8470	102.24	20220930	2.66	N	083310	500	89 억		1204340	N	N	1571	N	00	N
91	20230714	150626	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17040	450	2	2.71	7339382960	426968	230.09	16760	17520	16710	21550	11620	16590	17189.54	6.76	0	46109	17070	16830	16620	16380	16170	16815	16365	89	4965	500	11940	10	1	17810033	3035	12.32	1.34	12	2.40	1383.00	12730.00	18130	20230704	-6.01	8470	20220930	101.18	18130	-6.01	20230704	10850	57.05	20230103	18130	-6.01	20230704	8470	101.18	20220930	2.66	N	083310	500	89 억		1204340	N	N	9	N	00	N
92	20230714	140627	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17030	440	2	2.65	6840767360	397750	214.34	16760	17520	16710	21550	11620	16590	17198.66	6.76	0	49266	17070	16830	16620	16380	16170	16815	16365	89	4965	500	11940	10	1	17810033	3033	12.31	1.34	12	2.23	1383.00	12730.00	18130	20230704	-6.07	8470	20220930	101.06	18130	-6.07	20230704	10850	56.96	20230103	18130	-6.07	20230704	8470	101.06	20220930	2.66	N	083310	500	89 억		1204340	N	N	9	N	00	N
93	20230714	130618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17130	540	2	3.25	6260908310	363809	196.05	16760	17520	16710	21550	11620	16590	17209.33	6.76	0	53627	17070	16830	16620	16380	16170	16815	16365	89	4965	500	11940	10	1	17810033	3051	12.39	1.35	12	2.04	1383.00	12730.00	18130	20230704	-5.52	8470	20220930	102.24	18130	-5.52	20230704	10850	57.88	20230103	18130	-5.52	20230704	8470	102.24	20220930	2.66	N	083310	500	89 억		1204340	N	N	9	N	00	N
94	20230714	120620	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17220	630	2	3.80	5792589980	336550	181.36	16760	17520	16710	21550	11620	16590	17211.68	6.76	0	49810	17070	16830	16620	16380	16170	16815	16365	89	4965	500	11940	10	1	17810033	3067	12.45	1.35	12	1.89	1383.00	12730.00	18130	20230704	-5.02	8470	20220930	103.31	18130	-5.02	20230704	10850	58.71	20230103	18130	-5.02	20230704	8470	103.31	20220930	2.66	N	083310	500	89 억		1204340	N	N	9	N	00	N
95	20230714	110625	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17320	730	2	4.40	4802934770	279562	150.65	16760	17520	16710	21550	11620	16590	17180.21	6.76	0	53692	17070	16830	16620	16380	16170	16815	16365	89	4965	500	11940	10	1	17810033	3085	12.52	1.36	12	1.57	1383.00	12730.00	18130	20230704	-4.47	8470	20220930	104.49	18130	-4.47	20230704	10850	59.63	20230103	18130	-4.47	20230704	8470	104.49	20220930	2.66	N	083310	500	89 억		1204340	N	N	9	N	00	N
96	20230714	100627	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17140	550	2	3.32	3963733130	230977	124.47	16760	17520	16710	21550	11620	16590	17160.73	6.76	0	49199	17070	16830	16620	16380	16170	16815	16365	89	4965	500	11940	10	1	17810033	3053	12.39	1.35	12	1.30	1383.00	12730.00	18130	20230704	-5.46	8470	20220930	102.36	18130	-5.46	20230704	10850	57.97	20230103	18130	-5.46	20230704	8470	102.36	20220930	2.66	N	083310	500	89 억		1204340	N	N	9	N	00	N
97	20230714	090624	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17080	490	2	2.95	616114480	36514	19.68	16760	17090	16710	21550	11620	16590	16873.38	6.76	0	19870	17070	16830	16620	16380	16170	16815	16365	89	4965	500	11940	10	1	17810033	3042	12.35	1.34	12	0.21	1383.00	12730.00	18130	20230704	-5.79	8470	20220930	101.65	18130	-5.79	20230704	10850	57.42	20230103	18130	-5.79	20230704	8470	101.65	20220930	2.66	N	083310	500	89 억		1204340	N	N	9	N	00	N
98	20230713	160620	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16590	110	2	0.67	3032018560	182921	147.37	16590	16860	16410	21400	11540	16480	16575.52	6.54	0	37858	16786	16632	16486	16332	16186	16710	16410	89	4930	500	11860	10	1	17810033	2955	12.00	1.30	12	1.03	1383.00	12730.00	18130	20230704	-8.49	8470	20220930	95.87	18130	-8.49	20230704	10850	52.90	20230103	18130	-8.49	20230704	8470	95.87	20220930	2.58	N	083310	500	89 억		1164485	N	N	9	N	00	N
99	20230713	150616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16490	10	2	0.06	2787437780	168150	135.47	16590	16860	16410	21400	11540	16480	16577.09	6.54	0	37932	16786	16632	16486	16332	16186	16710	16410	89	4930	500	11860	10	1	17810033	2937	11.92	1.30	12	0.94	1383.00	12730.00	18130	20230704	-9.05	8470	20220930	94.69	18130	-9.05	20230704	10850	51.98	20230103	18130	-9.05	20230704	8470	94.69	20220930	2.58	N	083310	500	89 억		1164485	N	N	0	N	00	N
100	20230713	140616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16570	90	2	0.55	2498467100	150628	121.35	16590	16860	16410	21400	11540	16480	16587.00	6.54	0	32105	16786	16632	16486	16332	16186	16710	16410	89	4930	500	11860	10	1	17810033	2951	11.98	1.30	12	0.85	1383.00	12730.00	18130	20230704	-8.60	8470	20220930	95.63	18130	-8.60	20230704	10850	52.72	20230103	18130	-8.60	20230704	8470	95.63	20220930	2.58	N	083310	500	89 억		1164485	N	N	0	N	00	N
101	20230713	130619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16600	120	2	0.73	2193617090	132201	106.51	16590	16860	16410	21400	11540	16480	16593.04	6.54	0	23725	16786	16632	16486	16332	16186	16710	16410	89	4930	500	11860	10	1	17810033	2956	12.00	1.30	12	0.74	1383.00	12730.00	18130	20230704	-8.44	8470	20220930	95.99	18130	-8.44	20230704	10850	53.00	20230103	18130	-8.44	20230704	8470	95.99	20220930	2.58	N	083310	500	89 억		1164485	N	N	0	N	00	N
102	20230713	120614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16580	100	2	0.61	1835876950	110600	89.10	16590	16860	16410	21400	11540	16480	16599.25	6.54	0	13441	16786	16632	16486	16332	16186	16710	16410	89	4930	500	11860	10	1	17810033	2953	11.99	1.30	12	0.62	1383.00	12730.00	18130	20230704	-8.55	8470	20220930	95.75	18130	-8.55	20230704	10850	52.81	20230103	18130	-8.55	20230704	8470	95.75	20220930	2.58	N	083310	500	89 억		1164485	N	N	0	N	00	N
103	20230713	110619	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16540	60	2	0.36	1352925150	81272	65.48	16590	16860	16490	21400	11540	16480	16646.88	6.54	0	11680	16786	16632	16486	16332	16186	16710	16410	89	4930	500	11860	10	1	17810033	2946	11.96	1.30	12	0.46	1383.00	12730.00	18130	20230704	-8.77	8470	20220930	95.28	18130	-8.77	20230704	10850	52.44	20230103	18130	-8.77	20230704	8470	95.28	20220930	2.58	N	083310	500	89 억		1164485	N	N	0	N	00	N
104	20230713	100616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16570	90	2	0.55	1023007260	61329	49.41	16590	16860	16500	21400	11540	16480	16680.64	6.54	0	10091	16786	16632	16486	16332	16186	16710	16410	89	4930	500	11860	10	1	17810033	2951	11.98	1.30	12	0.34	1383.00	12730.00	18130	20230704	-8.60	8470	20220930	95.63	18130	-8.60	20230704	10850	52.72	20230103	18130	-8.60	20230704	8470	95.63	20220930	2.58	N	083310	500	89 억		1164485	N	N	0	N	00	N
105	20230713	090549	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16510	30	2	0.18	151875550	9178	7.39	16590	16640	16500	21400	11540	16480	16547.78	6.54	0	-3076	16786	16632	16486	16332	16186	16710	16410	89	4930	500	11860	10	1	17810033	2940	11.94	1.30	12	0.05	1383.00	12730.00	18130	20230704	-8.94	8470	20220930	94.92	18130	-8.94	20230704	10850	52.17	20230103	18130	-8.94	20230704	8470	94.92	20220930	2.58	N	083310	500	89 억		1164485	N	N	0	N	00	N
106	20230712	160614	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16480	160	2	0.98	2042512640	123860	88.54	16340	16640	16340	21200	11430	16320	16490.50	6.44	0	17368	16593	16456	16283	16146	15973	16525	16215	89	4885	500	11750	10	1	17810033	2935	11.92	1.29	12	0.70	1383.00	12730.00	18130	20230704	-9.10	8470	20220930	94.57	18130	-9.10	20230704	10850	51.89	20230103	18130	-9.10	20230704	8470	94.57	20220930	2.61	N	083310	500	89 억		1147118	N	N	24	N	00	N
107	20230712	150609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16420	100	2	0.61	1894645190	114875	82.12	16340	16640	16340	21200	11430	16320	16493.10	6.44	0	12993	16593	16456	16283	16146	15973	16525	16215	89	4885	500	11750	10	1	17810033	2924	11.87	1.29	12	0.65	1383.00	12730.00	18130	20230704	-9.43	8470	20220930	93.86	18130	-9.43	20230704	10850	51.34	20230103	18130	-9.43	20230704	8470	93.86	20220930	2.61	N	083310	500	89 억		1147118	N	N	24	N	00	N
108	20230712	140609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16410	90	2	0.55	1670883860	101242	72.38	16340	16640	16340	21200	11430	16320	16503.86	6.44	0	10195	16593	16456	16283	16146	15973	16525	16215	89	4885	500	11750	10	1	17810033	2923	11.87	1.29	12	0.57	1383.00	12730.00	18130	20230704	-9.49	8470	20220930	93.74	18130	-9.49	20230704	10850	51.24	20230103	18130	-9.49	20230704	8470	93.74	20220930	2.61	N	083310	500	89 억		1147118	N	N	24	N	00	N
109	20230712	130611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16510	190	2	1.16	1462576170	88590	63.33	16340	16640	16340	21200	11430	16320	16509.50	6.44	0	12566	16593	16456	16283	16146	15973	16525	16215	89	4885	500	11750	10	1	17810033	2940	11.94	1.30	12	0.50	1383.00	12730.00	18130	20230704	-8.94	8470	20220930	94.92	18130	-8.94	20230704	10850	52.17	20230103	18130	-8.94	20230704	8470	94.92	20220930	2.61	N	083310	500	89 억		1147118	N	N	24	N	00	N
110	20230712	120611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16510	190	2	1.16	1255127710	76037	54.36	16340	16640	16340	21200	11430	16320	16506.80	6.44	0	12581	16593	16456	16283	16146	15973	16525	16215	89	4885	500	11750	10	1	17810033	2940	11.94	1.30	12	0.43	1383.00	12730.00	18130	20230704	-8.94	8470	20220930	94.92	18130	-8.94	20230704	10850	52.17	20230103	18130	-8.94	20230704	8470	94.92	20220930	2.61	N	083310	500	89 억		1147118	N	N	24	N	00	N
111	20230712	110611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16620	300	2	1.84	978041460	59291	42.39	16340	16640	16340	21200	11430	16320	16495.61	6.44	0	13903	16593	16456	16283	16146	15973	16525	16215	89	4885	500	11750	10	1	17810033	2960	12.02	1.31	12	0.33	1383.00	12730.00	18130	20230704	-8.33	8470	20220930	96.22	18130	-8.33	20230704	10850	53.18	20230103	18130	-8.33	20230704	8470	96.22	20220930	2.61	N	083310	500	89 억		1147118	N	N	24	N	00	N
112	20230712	100613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16490	170	2	1.04	679775650	41271	29.50	16340	16640	16340	21200	11430	16320	16471.02	6.44	0	8473	16593	16456	16283	16146	15973	16525	16215	89	4885	500	11750	10	1	17810033	2937	11.92	1.30	12	0.23	1383.00	12730.00	18130	20230704	-9.05	8470	20220930	94.69	18130	-9.05	20230704	10850	51.98	20230103	18130	-9.05	20230704	8470	94.69	20220930	2.61	N	083310	500	89 억		1147118	N	N	24	N	00	N
113	20230712	090613	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16490	170	2	1.04	84088180	5122	3.66	16340	16570	16340	21200	11430	16320	16417.06	6.44	0	-356	16593	16456	16283	16146	15973	16525	16215	89	4885	500	11750	10	1	17810033	2937	11.92	1.30	12	0.03	1383.00	12730.00	18130	20230704	-9.05	8470	20220930	94.69	18130	-9.05	20230704	10850	51.98	20230103	18130	-9.05	20230704	8470	94.69	20220930	2.61	N	083310	500	89 억		1147118	N	N	24	N	00	N
114	20230711	160603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16320	50	2	0.31	2250556920	138667	81.67	16280	16420	16110	21150	11390	16270	16229.93	6.31	0	3071	17210	16740	16220	15750	15230	16765	15775	89	4880	500	11710	10	1	17810033	2907	11.80	1.28	12	0.78	1383.00	12730.00	18130	20230704	-9.98	8470	20220930	92.68	18130	-9.98	20230704	10850	50.41	20230103	18130	-9.98	20230704	8470	92.68	20220930	2.60	N	083310	500	89 억		1123348	N	N	24	N	00	N
115	20230711	150604	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16210	-60	5	-0.37	2088225310	128702	75.80	16280	16420	16110	21150	11390	16270	16225.27	6.31	0	3134	17210	16740	16220	15750	15230	16765	15775	89	4880	500	11710	10	1	17810033	2887	11.72	1.27	12	0.72	1383.00	12730.00	18130	20230704	-10.59	8470	20220930	91.38	18130	-10.59	20230704	10850	49.40	20230103	18130	-10.59	20230704	8470	91.38	20220930	2.60	N	083310	500	89 억		1123348	N	N	54	N	00	N
116	20230711	140600	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16260	-10	5	-0.06	1643703560	101286	59.65	16280	16420	16110	21150	11390	16270	16228.34	6.31	0	1696	17210	16740	16220	15750	15230	16765	15775	89	4880	500	11710	10	1	17810033	2896	11.76	1.28	12	0.57	1383.00	12730.00	18130	20230704	-10.31	8470	20220930	91.97	18130	-10.31	20230704	10850	49.86	20230103	18130	-10.31	20230704	8470	91.97	20220930	2.60	N	083310	500	89 억		1123348	N	N	54	N	00	N
117	20230711	130552	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16250	-20	5	-0.12	1323360360	81560	48.03	16280	16420	16110	21150	11390	16270	16225.60	6.31	0	5856	17210	16740	16220	15750	15230	16765	15775	89	4880	500	11710	10	1	17810033	2894	11.75	1.28	12	0.46	1383.00	12730.00	18130	20230704	-10.37	8470	20220930	91.85	18130	-10.37	20230704	10850	49.77	20230103	18130	-10.37	20230704	8470	91.85	20220930	2.60	N	083310	500	89 억		1123348	N	N	54	N	00	N
118	20230711	120607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16280	10	2	0.06	1187087830	73197	43.11	16280	16420	16110	21150	11390	16270	16217.71	6.31	0	4849	17210	16740	16220	15750	15230	16765	15775	89	4880	500	11710	10	1	17810033	2899	11.77	1.28	12	0.41	1383.00	12730.00	18130	20230704	-10.20	8470	20220930	92.21	18130	-10.20	20230704	10850	50.05	20230103	18130	-10.20	20230704	8470	92.21	20220930	2.60	N	083310	500	89 억		1123348	N	N	54	N	00	N
119	20230711	110609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16190	-80	5	-0.49	1028056690	63405	37.34	16280	16420	16110	21150	11390	16270	16214.12	6.31	0	3065	17210	16740	16220	15750	15230	16765	15775	89	4880	500	11710	10	1	17810033	2883	11.71	1.27	12	0.36	1383.00	12730.00	18130	20230704	-10.70	8470	20220930	91.15	18130	-10.70	20230704	10850	49.22	20230103	18130	-10.70	20230704	8470	91.15	20220930	2.60	N	083310	500	89 억		1123348	N	N	54	N	00	N
120	20230711	100607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16210	-60	5	-0.37	699128290	43078	25.37	16280	16420	16110	21150	11390	16270	16229.36	6.31	0	2162	17210	16740	16220	15750	15230	16765	15775	89	4880	500	11710	10	1	17810033	2887	11.72	1.27	12	0.24	1383.00	12730.00	18130	20230704	-10.59	8470	20220930	91.38	18130	-10.59	20230704	10850	49.40	20230103	18130	-10.59	20230704	8470	91.38	20220930	2.60	N	083310	500	89 억		1123348	N	N	54	N	00	N
121	20230711	090607	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16290	20	2	0.12	52347250	3212	1.89	16280	16420	16200	21150	11390	16270	16297.43	6.31	0	-1058	17210	16740	16220	15750	15230	16765	15775	89	4880	500	11710	10	1	17810033	2901	11.78	1.28	12	0.02	1383.00	12730.00	18130	20230704	-10.15	8470	20220930	92.33	18130	-10.15	20230704	10850	50.14	20230103	18130	-10.15	20230704	8470	92.33	20220930	2.60	N	083310	500	89 억		1123348	N	N	54	N	00	N
122	20230710	160602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16270	20	2	0.12	2770228920	169583	128.77	16270	16690	15700	21100	11380	16250	16335.66	6.14	0	23471	16696	16472	16266	16042	15836	16370	15940	89	4860	500	11700	10	1	17810033	2898	11.76	1.28	12	0.95	1383.00	12730.00	18130	20230704	-10.26	8470	20220930	92.09	18130	-10.26	20230704	10850	49.95	20230103	18130	-10.26	20230704	8470	92.09	20220930	2.59	N	083310	500	89 억		1093634	N	N	54	N	00	N
123	20230710	150602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16210	-40	5	-0.25	2617581290	160197	121.64	16270	16690	15700	21100	11380	16250	16339.76	6.14	0	22268	16696	16472	16266	16042	15836	16370	15940	89	4860	500	11700	10	1	17810033	2887	11.72	1.27	12	0.90	1383.00	12730.00	18130	20230704	-10.59	8470	20220930	91.38	18130	-10.59	20230704	10850	49.40	20230103	18130	-10.59	20230704	8470	91.38	20220930	2.59	N	083310	500	89 억		1093634	N	N	0	N	00	N
124	20230710	140556	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16630	380	2	2.34	2005058880	122618	93.11	16270	16690	15700	21100	11380	16250	16352.08	6.14	0	25383	16696	16472	16266	16042	15836	16370	15940	89	4860	500	11700	10	1	17810033	2962	12.02	1.31	12	0.69	1383.00	12730.00	18130	20230704	-8.27	8470	20220930	96.34	18130	-8.27	20230704	10850	53.27	20230103	18130	-8.27	20230704	8470	96.34	20220930	2.59	N	083310	500	89 억		1093634	N	N	0	N	00	N
125	20230710	130551	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16590	340	2	2.09	1831219240	112134	85.15	16270	16690	15700	21100	11380	16250	16330.63	6.14	0	26813	16696	16472	16266	16042	15836	16370	15940	89	4860	500	11700	10	1	17810033	2955	12.00	1.30	12	0.63	1383.00	12730.00	18130	20230704	-8.49	8470	20220930	95.87	18130	-8.49	20230704	10850	52.90	20230103	18130	-8.49	20230704	8470	95.87	20220930	2.59	N	083310	500	89 억		1093634	N	N	0	N	00	N
126	20230710	120603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16520	270	2	1.66	1690658540	103665	78.72	16270	16690	15700	21100	11380	16250	16308.87	6.14	0	29220	16696	16472	16266	16042	15836	16370	15940	89	4860	500	11700	10	1	17810033	2942	11.95	1.30	12	0.58	1383.00	12730.00	18130	20230704	-8.88	8470	20220930	95.04	18130	-8.88	20230704	10850	52.26	20230103	18130	-8.88	20230704	8470	95.04	20220930	2.59	N	083310	500	89 억		1093634	N	N	0	N	00	N
127	20230710	110603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16500	250	2	1.54	1110782290	68643	52.12	16270	16560	15700	21100	11380	16250	16182.02	6.14	0	15760	16696	16472	16266	16042	15836	16370	15940	89	4860	500	11700	10	1	17810033	2939	11.93	1.30	12	0.39	1383.00	12730.00	18130	20230704	-8.99	8470	20220930	94.81	18130	-8.99	20230704	10850	52.07	20230103	18130	-8.99	20230704	8470	94.81	20220930	2.59	N	083310	500	89 억		1093634	N	N	0	N	00	N
128	20230710	100603	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16250	0	3	0.00	777463700	48393	36.75	16270	16280	15700	21100	11380	16250	16065.62	6.14	0	15587	16696	16472	16266	16042	15836	16370	15940	89	4860	500	11700	10	1	17810033	2894	11.75	1.28	12	0.27	1383.00	12730.00	18130	20230704	-10.37	8470	20220930	91.85	18130	-10.37	20230704	10850	49.77	20230103	18130	-10.37	20230704	8470	91.85	20220930	2.59	N	083310	500	89 억		1093634	N	N	0	N	00	N
129	20230710	090558	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16250	0	3	0.00	43275100	2667	2.03	16270	16280	16110	21100	11380	16250	16226.13	6.14	0	-1923	16696	16472	16266	16042	15836	16370	15940	89	4860	500	11700	10	1	17810033	2894	11.75	1.28	12	0.01	1383.00	12730.00	18130	20230704	-10.37	8470	20220930	91.85	18130	-10.37	20230704	10850	49.77	20230103	18130	-10.37	20230704	8470	91.85	20220930	2.59	N	083310	500	89 억		1093634	N	N	0	N	00	N
130	20230707	160555	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16250	-20	5	-0.12	2138417610	131279	62.00	16270	16490	16060	21150	11390	16270	16289.14	6.19	0	-13763	17276	16772	16496	15992	15716	16635	15855	89	4880	500	11710	10	1	17810033	2894	11.75	1.28	12	0.74	1383.00	12730.00	18130	20230704	-10.37	8470	20220930	91.85	18130	-10.37	20230704	10850	49.77	20230103	18130	-10.37	20230704	8470	91.85	20220930	2.15	N	083310	500	89 억		1102061	N	N	889	N	00	N
131	20230707	150556	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16250	-20	5	-0.12	1968909050	120840	57.07	16270	16490	16060	21150	11390	16270	16293.52	6.19	0	-14235	17276	16772	16496	15992	15716	16635	15855	89	4880	500	11710	10	1	17810033	2894	11.75	1.28	12	0.68	1383.00	12730.00	18130	20230704	-10.37	8470	20220930	91.85	18130	-10.37	20230704	10850	49.77	20230103	18130	-10.37	20230704	8470	91.85	20220930	2.15	N	083310	500	89 억		1102061	N	N	889	N	00	N
132	20230707	140606	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16390	120	2	0.74	1783232820	109460	51.69	16270	16490	16060	21150	11390	16270	16291.18	6.19	0	-12923	17276	16772	16496	15992	15716	16635	15855	89	4880	500	11710	10	1	17810033	2919	11.85	1.29	12	0.61	1383.00	12730.00	18130	20230704	-9.60	8470	20220930	93.51	18130	-9.60	20230704	10850	51.06	20230103	18130	-9.60	20230704	8470	93.51	20220930	2.15	N	083310	500	89 억		1102061	N	N	889	N	00	N
133	20230707	130602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16280	10	2	0.06	1555579790	95578	45.14	16270	16490	16060	21150	11390	16270	16275.50	6.19	0	-9847	17276	16772	16496	15992	15716	16635	15855	89	4880	500	11710	10	1	17810033	2899	11.77	1.28	12	0.54	1383.00	12730.00	18130	20230704	-10.20	8470	20220930	92.21	18130	-10.20	20230704	10850	50.05	20230103	18130	-10.20	20230704	8470	92.21	20220930	2.15	N	083310	500	89 억		1102061	N	N	889	N	00	N
134	20230707	120601	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16370	100	2	0.61	1339749510	82378	38.90	16270	16490	16060	21150	11390	16270	16263.44	6.19	0	-5826	17276	16772	16496	15992	15716	16635	15855	89	4880	500	11710	10	1	17810033	2916	11.84	1.29	12	0.46	1383.00	12730.00	18130	20230704	-9.71	8470	20220930	93.27	18130	-9.71	20230704	10850	50.88	20230103	18130	-9.71	20230704	8470	93.27	20220930	2.15	N	083310	500	89 억		1102061	N	N	889	N	00	N
135	20230707	110602	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16290	20	2	0.12	1152081940	70923	33.49	16270	16460	16060	21150	11390	16270	16244.12	6.19	0	-4812	17276	16772	16496	15992	15716	16635	15855	89	4880	500	11710	10	1	17810033	2901	11.78	1.28	12	0.40	1383.00	12730.00	18130	20230704	-10.15	8470	20220930	92.33	18130	-10.15	20230704	10850	50.14	20230103	18130	-10.15	20230704	8470	92.33	20220930	2.15	N	083310	500	89 억		1102061	N	N	889	N	00	N
136	20230707	100556	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16180	-90	5	-0.55	868410670	53531	25.28	16270	16440	16060	21150	11390	16270	16222.57	6.19	0	-2680	17276	16772	16496	15992	15716	16635	15855	89	4880	500	11710	10	1	17810033	2882	11.70	1.27	12	0.30	1383.00	12730.00	18130	20230704	-10.76	8470	20220930	91.03	18130	-10.76	20230704	10850	49.12	20230103	18130	-10.76	20230704	8470	91.03	20220930	2.15	N	083310	500	89 억		1102061	N	N	889	N	00	N
137	20230707	090556	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16320	50	2	0.31	121098640	7477	3.53	16270	16350	16090	21150	11390	16270	16196.13	6.19	0	567	17276	16772	16496	15992	15716	16635	15855	89	4880	500	11710	10	1	17810033	2907	11.80	1.28	12	0.04	1383.00	12730.00	18130	20230704	-9.98	8470	20220930	92.68	18130	-9.98	20230704	10850	50.41	20230103	18130	-9.98	20230704	8470	92.68	20220930	2.15	N	083310	500	89 억		1102061	N	N	889	N	00	N
138	20230706	160557	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16270	-650	5	-3.84	3501137930	211587	33.01	17000	17000	16220	21950	11850	16920	16547.10	5.96	0	21142	18746	17832	17136	16222	15526	17485	15875	89	5050	500	12180	10	1	17810033	2898	11.76	1.28	12	1.19	1383.00	12730.00	18130	20230704	-10.26	8470	20220930	92.09	18130	-10.26	20230704	10850	49.95	20230103	18130	-10.26	20230704	8470	92.09	20220930	2.22	N	083310	500	89 억		1061622	N	N	889	N	00	N
139	20230706	150558	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16280	-640	5	-3.78	3266978260	197192	30.77	17000	17000	16270	21950	11850	16920	16567.43	5.96	0	18595	18746	17832	17136	16222	15526	17485	15875	89	5050	500	12180	10	1	17810033	2899	11.77	1.28	12	1.11	1383.00	12730.00	18130	20230704	-10.20	8470	20220930	92.21	18130	-10.20	20230704	10850	50.05	20230103	18130	-10.20	20230704	8470	92.21	20220930	2.22	N	083310	500	89 억		1061622	N	N	1458	N	00	N
140	20230706	140558	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16390	-530	5	-3.13	2422151310	145552	22.71	17000	17000	16360	21950	11850	16920	16641.06	5.96	0	23927	18746	17832	17136	16222	15526	17485	15875	89	5050	500	12180	10	1	17810033	2919	11.85	1.29	12	0.82	1383.00	12730.00	18130	20230704	-9.60	8470	20220930	93.51	18130	-9.60	20230704	10850	51.06	20230103	18130	-9.60	20230704	8470	93.51	20220930	2.22	N	083310	500	89 억		1061622	N	N	1458	N	00	N
141	20230706	130558	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	-310	5	-1.83	1753285030	104893	16.37	17000	17000	16450	21950	11850	16920	16714.91	5.96	0	19477	18746	17832	17136	16222	15526	17485	15875	89	5050	500	12180	10	1	17810033	2958	12.01	1.30	12	0.59	1383.00	12730.00	18130	20230704	-8.38	8470	20220930	96.10	18130	-8.38	20230704	10850	53.09	20230103	18130	-8.38	20230704	8470	96.10	20220930	2.22	N	083310	500	89 억		1061622	N	N	1458	N	00	N
142	20230706	120555	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16610	-310	5	-1.83	1234068180	73504	11.47	17000	17000	16450	21950	11850	16920	16789.06	5.96	0	11572	18746	17832	17136	16222	15526	17485	15875	89	5050	500	12180	10	1	17810033	2958	12.01	1.30	12	0.41	1383.00	12730.00	18130	20230704	-8.38	8470	20220930	96.10	18130	-8.38	20230704	10850	53.09	20230103	18130	-8.38	20230704	8470	96.10	20220930	2.22	N	083310	500	89 억		1061622	N	N	1458	N	00	N
143	20230706	110601	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16770	-150	5	-0.89	828803180	49228	7.68	17000	17000	16450	21950	11850	16920	16835.94	5.96	0	9201	18746	17832	17136	16222	15526	17485	15875	89	5050	500	12180	10	1	17810033	2987	12.13	1.32	12	0.28	1383.00	12730.00	18130	20230704	-7.50	8470	20220930	97.99	18130	-7.50	20230704	10850	54.56	20230103	18130	-7.50	20230704	8470	97.99	20220930	2.22	N	083310	500	89 억		1061622	N	N	1458	N	00	N
144	20230706	100556	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16950	30	2	0.18	550326440	32696	5.10	17000	17000	16450	21950	11850	16920	16831.51	5.96	0	7004	18746	17832	17136	16222	15526	17485	15875	89	5050	500	12180	10	1	17810033	3019	12.26	1.33	12	0.18	1383.00	12730.00	18130	20230704	-6.51	8470	20220930	100.12	18130	-6.51	20230704	10850	56.22	20230103	18130	-6.51	20230704	8470	100.12	20220930	2.22	N	083310	500	89 억		1061622	N	N	1458	N	00	N
145	20230706	090557	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16780	-140	5	-0.83	66102040	3908	0.61	17000	17000	16760	21950	11850	16920	16914.49	5.96	0	-1033	18746	17832	17136	16222	15526	17485	15875	89	5050	500	12180	10	1	17810033	2989	12.13	1.32	12	0.02	1383.00	12730.00	18130	20230704	-7.45	8470	20220930	98.11	18130	-7.45	20230704	10850	54.65	20230103	18130	-7.45	20230704	8470	98.11	20220930	2.22	N	083310	500	89 억		1061622	N	N	1458	N	00	N
146	20230705	160554	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16920	-1120	5	-6.21	10916428730	636977	91.41	18040	18050	16440	23450	12630	18040	17138.00	7.17	0	-210717	18706	18372	17796	17462	16886	18540	17630	89	5410	500	12980	10	1	17810033	3013	12.23	1.33	12	3.58	1383.00	12730.00	18130	20230704	-6.67	8470	20220930	99.76	18130	-6.67	20230704	10850	55.94	20230103	18130	-6.67	20230704	8470	99.76	20220930	2.21	N	083310	500	89 억		1276630	N	N	1458	N	00	N
147	20230705	150553	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16860	-1180	5	-6.54	10454814090	609690	87.50	18040	18050	16440	23450	12630	18040	17147.75	7.17	0	-206601	18706	18372	17796	17462	16886	18540	17630	89	5410	500	12980	10	1	17810033	3003	12.19	1.32	12	3.42	1383.00	12730.00	18130	20230704	-7.00	8470	20220930	99.06	18130	-7.00	20230704	10850	55.39	20230103	18130	-7.00	20230704	8470	99.06	20220930	2.21	N	083310	500	89 억		1276630	N	N	0	N	00	N
148	20230705	140547	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	16900	-1140	5	-6.32	8089901410	467968	67.16	18040	18050	16890	23450	12630	18040	17287.30	7.17	0	-184451	18706	18372	17796	17462	16886	18540	17630	89	5410	500	12980	10	1	17810033	3010	12.22	1.33	12	2.63	1383.00	12730.00	18130	20230704	-6.78	8470	20220930	99.53	18130	-6.78	20230704	10850	55.76	20230103	18130	-6.78	20230704	8470	99.53	20220930	2.21	N	083310	500	89 억		1276630	N	N	0	N	00	N
149	20230705	130548	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17020	-1020	5	-5.65	7104083800	409819	58.81	18040	18050	16890	23450	12630	18040	17334.69	7.17	0	-159563	18706	18372	17796	17462	16886	18540	17630	89	5410	500	12980	10	1	17810033	3031	12.31	1.34	12	2.30	1383.00	12730.00	18130	20230704	-6.12	8470	20220930	100.94	18130	-6.12	20230704	10850	56.87	20230103	18130	-6.12	20230704	8470	100.94	20220930	2.21	N	083310	500	89 억		1276630	N	N	0	N	00	N
150	20230705	120547	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17170	-870	5	-4.82	5686616420	326669	46.88	18040	18050	17100	23450	12630	18040	17407.89	7.17	0	-136323	18706	18372	17796	17462	16886	18540	17630	89	5410	500	12980	10	1	17810033	3058	12.42	1.35	12	1.83	1383.00	12730.00	18130	20230704	-5.30	8470	20220930	102.72	18130	-5.30	20230704	10850	58.25	20230103	18130	-5.30	20230704	8470	102.72	20220930	2.21	N	083310	500	89 억		1276630	N	N	0	N	00	N
151	20230705	110553	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17160	-880	5	-4.88	5071009450	290804	41.73	18040	18050	17100	23450	12630	18040	17437.89	7.17	0	-118340	18706	18372	17796	17462	16886	18540	17630	89	5410	500	12980	10	1	17810033	3056	12.41	1.35	12	1.63	1383.00	12730.00	18130	20230704	-5.35	8470	20220930	102.60	18130	-5.35	20230704	10850	58.16	20230103	18130	-5.35	20230704	8470	102.60	20220930	2.21	N	083310	500	89 억		1276630	N	N	0	N	00	N
152	20230705	100549	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17230	-810	5	-4.49	3816752810	217841	31.26	18040	18050	17150	23450	12630	18040	17520.82	7.17	0	-76646	18706	18372	17796	17462	16886	18540	17630	89	5410	500	12980	10	1	17810033	3069	12.46	1.35	12	1.22	1383.00	12730.00	18130	20230704	-4.96	8470	20220930	103.42	18130	-4.96	20230704	10850	58.80	20230103	18130	-4.96	20230704	8470	103.42	20220930	2.21	N	083310	500	89 억		1276630	N	N	0	N	00	N
153	20230705	090548	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17860	-180	5	-1.00	308896160	17230	2.47	18040	18050	17810	23450	12630	18040	17927.81	7.17	0	-5459	18706	18372	17796	17462	16886	18540	17630	89	5410	500	12980	10	1	17810033	3181	12.91	1.40	12	0.10	1383.00	12730.00	18130	20230704	-1.49	8470	20220930	110.86	18130	-1.49	20230704	10850	64.61	20230103	18130	-1.49	20230704	8470	110.86	20220930	2.21	N	083310	500	89 억		1276630	N	N	0	N	00	N
154	20230704	160546	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	18040	690	2	3.98	12385230980	694617	392.37	17400	18130	17220	22550	12150	17350	17829.97	7.09	0	11699	17690	17520	17340	17170	16990	17605	17255	89	5200	500	12490	10	1	17810033	3213	13.04	1.42	12	3.90	1383.00	12730.00	18130	20230704	-0.50	8470	20220930	112.99	18130	-0.50	20230704	10850	66.27	20230103	18130	-0.50	20230704	8470	112.99	20220930	2.21	N	083310	500	89 억		1262184	N	N	0	N	00	N
155	20230704	150539	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17920	570	2	3.29	11508734810	645936	364.87	17400	18130	17220	22550	12150	17350	17817.14	7.09	0	7679	17690	17520	17340	17170	16990	17605	17255	89	5200	500	12490	10	1	17810033	3192	12.96	1.41	12	3.63	1383.00	12730.00	18130	20230704	-1.16	8470	20220930	111.57	18130	-1.16	20230704	10850	65.16	20230103	18130	-1.16	20230704	8470	111.57	20220930	2.21	N	083310	500	89 억		1262184	N	N	0	N	00	N
156	20230704	140545	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17860	510	2	2.94	10576968700	593897	335.48	17400	18130	17220	22550	12150	17350	17809.43	7.09	0	-2865	17690	17520	17340	17170	16990	17605	17255	89	5200	500	12490	10	1	17810033	3181	12.91	1.40	12	3.33	1383.00	12730.00	18130	20230704	-1.49	8470	20220930	110.86	18130	-1.49	20230704	10850	64.61	20230103	18130	-1.49	20230704	8470	110.86	20220930	2.21	N	083310	500	89 억		1262184	N	N	0	N	00	N
157	20230704	130536	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17710	360	2	2.07	3650207200	207423	117.17	17400	17780	17220	22550	12150	17350	17597.89	7.09	0	56884	17690	17520	17340	17170	16990	17605	17255	89	5200	500	12490	10	1	17810033	3154	12.81	1.39	12	1.16	1383.00	12730.00	17780	20230704	-0.39	8470	20220930	109.09	17780	-0.39	20230704	10850	63.23	20230103	17780	-0.39	20230704	8470	109.09	20220930	2.21	N	083310	500	89 억		1262184	N	N	0	N	00	N
158	20230704	120542	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17760	410	2	2.36	3037319880	172827	97.63	17400	17780	17220	22550	12150	17350	17574.34	7.09	0	49375	17690	17520	17340	17170	16990	17605	17255	89	5200	500	12490	10	1	17810033	3163	12.84	1.40	12	0.97	1383.00	12730.00	17780	20230704	-0.11	8470	20220930	109.68	17780	-0.11	20230704	10850	63.69	20230103	17780	-0.11	20230704	8470	109.68	20220930	2.21	N	083310	500	89 억		1262184	N	N	0	N	00	N
159	20230704	110537	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17630	280	2	1.61	2109643910	120392	68.01	17400	17680	17220	22550	12150	17350	17523.12	7.09	0	38637	17690	17520	17340	17170	16990	17605	17255	89	5200	500	12490	10	1	17810033	3140	12.75	1.38	12	0.68	1383.00	12730.00	17680	20230704	-0.28	8470	20220930	108.15	17680	-0.28	20230704	10850	62.49	20230103	17680	-0.28	20230704	8470	108.15	20220930	2.21	N	083310	500	89 억		1262184	N	N	0	N	00	N
160	20230704	100536	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	17400	50	2	0.29	1064229560	60895	34.40	17400	17590	17220	22550	12150	17350	17476.47	7.09	0	8488	17690	17520	17340	17170	16990	17605	17255	89	5200	500	12490	10	1	17810033	3099	12.58	1.37	12	0.34	1383.00	12730.00	17590	20230613	-1.08	8470	20220930	105.43	17590	0.00	20230613	10850	60.37	20230103	17590	-1.08	20230613	8470	105.43	20220930	2.21	N	083310	500	89 억		1262184	N	N	0	N	00	N
161	20230704	090536	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17400	50	2	0.29	103212650	5937	3.35	17400	17420	17220	22550	12150	17350	17384.65	7.09	0	-2807	17690	17520	17340	17170	16990	17605	17255	89	5200	500	12490	10	1	17810033	3099	12.58	1.37	12	0.03	1383.00	12730.00	17590	20230613	-1.08	8470	20220930	105.43	17590	-1.08	20230613	10850	60.37	20230103	17590	-1.08	20230613	8470	105.43	20220930	2.21	N	083310	500	89 억		1262184	N	N	0	N	00	N
162	20230703	160528	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17350	100	2	0.58	3057713990	175758	203.43	17250	17510	17160	22400	12080	17250	17397.31	7.04	0	2995	17776	17512	17106	16842	16436	17310	16640	89	5160	500	12420	10	1	17810033	3090	12.55	1.36	12	0.99	1383.00	12730.00	17590	20230613	-1.36	8470	20220930	104.84	17590	-1.36	20230613	10850	59.91	20230103	17590	-1.36	20230613	8470	104.84	20220930	2.24	N	083310	500	89 억		1254565	N	N	0	N	00	N
163	20230703	150534	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17320	70	2	0.41	2914729020	167510	193.88	17250	17510	17160	22400	12080	17250	17400.33	7.04	0	27	17776	17512	17106	16842	16436	17310	16640	89	5160	500	12420	10	1	17810033	3085	12.52	1.36	12	0.94	1383.00	12730.00	17590	20230613	-1.53	8470	20220930	104.49	17590	-1.53	20230613	10850	59.63	20230103	17590	-1.53	20230613	8470	104.49	20220930	2.24	N	083310	500	89 억		1254565	N	N	0	N	00	N
164	20230703	140535	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17220	-30	5	-0.17	2689910200	154499	178.82	17250	17510	17160	22400	12080	17250	17410.53	7.04	0	-3584	17776	17512	17106	16842	16436	17310	16640	89	5160	500	12420	10	1	17810033	3067	12.45	1.35	12	0.87	1383.00	12730.00	17590	20230613	-2.10	8470	20220930	103.31	17590	-2.10	20230613	10850	58.71	20230103	17590	-2.10	20230613	8470	103.31	20220930	2.24	N	083310	500	89 억		1254565	N	N	0	N	00	N
165	20230703	130530	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17400	150	2	0.87	2217964500	127210	147.24	17250	17510	17200	22400	12080	17250	17435.46	7.04	0	-1282	17776	17512	17106	16842	16436	17310	16640	89	5160	500	12420	10	1	17810033	3099	12.58	1.37	12	0.71	1383.00	12730.00	17590	20230613	-1.08	8470	20220930	105.43	17590	-1.08	20230613	10850	60.37	20230103	17590	-1.08	20230613	8470	105.43	20220930	2.24	N	083310	500	89 억		1254565	N	N	0	N	00	N
166	20230703	120537	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17430	180	2	1.04	1877094440	107628	124.57	17250	17510	17200	22400	12080	17250	17440.58	7.04	0	-30	17776	17512	17106	16842	16436	17310	16640	89	5160	500	12420	10	1	17810033	3104	12.60	1.37	12	0.60	1383.00	12730.00	17590	20230613	-0.91	8470	20220930	105.79	17590	-0.91	20230613	10850	60.65	20230103	17590	-0.91	20230613	8470	105.79	20220930	2.24	N	083310	500	89 억		1254565	N	N	0	N	00	N
167	20230703	110531	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17480	230	2	1.33	1690386610	96937	112.20	17250	17510	17200	22400	12080	17250	17437.99	7.04	0	-887	17776	17512	17106	16842	16436	17310	16640	89	5160	500	12420	10	1	17810033	3113	12.64	1.37	12	0.54	1383.00	12730.00	17590	20230613	-0.63	8470	20220930	106.38	17590	-0.63	20230613	10850	61.11	20230103	17590	-0.63	20230613	8470	106.38	20220930	2.24	N	083310	500	89 억		1254565	N	N	0	N	00	N
168	20230703	100524	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17470	220	2	1.28	1321458970	75802	87.74	17250	17510	17200	22400	12080	17250	17433.04	7.04	0	5848	17776	17512	17106	16842	16436	17310	16640	89	5160	500	12420	10	1	17810033	3111	12.63	1.37	12	0.43	1383.00	12730.00	17590	20230613	-0.68	8470	20220930	106.26	17590	-0.68	20230613	10850	61.01	20230103	17590	-0.68	20230613	8470	106.26	20220930	2.24	N	083310	500	89 억		1254565	N	N	0	N	00	N
169	20230703	090528	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	17430	180	2	1.04	286691250	16509	19.11	17250	17450	17200	22400	12080	17250	17365.76	7.04	0	5459	17776	17512	17106	16842	16436	17310	16640	89	5160	500	12420	10	1	17810033	3104	12.60	1.37	12	0.09	1383.00	12730.00	17590	20230613	-0.91	8470	20220930	105.79	17590	-0.91	20230613	10850	60.65	20230103	17590	-0.91	20230613	8470	105.79	20220930	2.24	N	083310	500	89 억		1254565	N	N	0	N	00	N