KissMeData/053610/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	160533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55300	300	2	0.55	24262208900	431192	61.26	56800	58000	54500	71500	38500	55000	56268.13	2.04	0	-26766	57866	56432	54466	53032	51066	57150	53750	55	16500	500	36300	100	1	11000000	6083	13.98	2.00	12	3.92	3956.00	27613.00	70900	20230714	-22.00	19600	20220930	182.14	70900	-22.00	20230714	20550	169.10	20230103	70900	-22.00	20230714	19600	182.14	20220930	4.26	N	053610	500	55 억		223902	N	N	0	N	00	N
3	20230731	150534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55300	300	2	0.55	23669827000	420456	59.73	56800	58000	54500	71500	38500	55000	56295.66	2.04	0	-29423	57866	56432	54466	53032	51066	57150	53750	55	16500	500	36300	100	1	11000000	6083	13.98	2.00	12	3.82	3956.00	27613.00	70900	20230714	-22.00	19600	20220930	182.14	70900	-22.00	20230714	20550	169.10	20230103	70900	-22.00	20230714	19600	182.14	20220930	4.26	N	053610	500	55 억		223902	N	N	0	N	00	N
4	20230731	140535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55400	400	2	0.73	21477416400	380787	54.10	56800	58000	54500	71500	38500	55000	56402.76	2.04	0	-21373	57866	56432	54466	53032	51066	57150	53750	55	16500	500	36300	100	1	11000000	6094	14.00	2.01	12	3.46	3956.00	27613.00	70900	20230714	-21.86	19600	20220930	182.65	70900	-21.86	20230714	20550	169.59	20230103	70900	-21.86	20230714	19600	182.65	20220930	4.26	N	053610	500	55 억		223902	N	N	0	N	00	N
5	20230731	130535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56000	1000	2	1.82	17867518400	315627	44.84	56800	58000	54500	71500	38500	55000	56609.68	2.04	0	-20602	57866	56432	54466	53032	51066	57150	53750	55	16500	500	36300	100	1	11000000	6160	14.16	2.03	12	2.87	3956.00	27613.00	70900	20230714	-21.02	19600	20220930	185.71	70900	-21.02	20230714	20550	172.51	20230103	70900	-21.02	20230714	19600	185.71	20220930	4.26	N	053610	500	55 억		223902	N	N	0	N	00	N
6	20230731	120540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56800	1800	2	3.27	16305618600	287989	40.91	56800	58000	54500	71500	38500	55000	56618.98	2.04	0	-17876	57866	56432	54466	53032	51066	57150	53750	55	16500	500	36300	100	1	11000000	6248	14.36	2.06	12	2.62	3956.00	27613.00	70900	20230714	-19.89	19600	20220930	189.80	70900	-19.89	20230714	20550	176.40	20230103	70900	-19.89	20230714	19600	189.80	20220930	4.26	N	053610	500	55 억		223902	N	N	0	N	00	N
7	20230731	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57000	2000	2	3.64	14673770800	259330	36.84	56800	58000	54500	71500	38500	55000	56583.48	2.04	0	-9398	57866	56432	54466	53032	51066	57150	53750	55	16500	500	36300	100	1	11000000	6270	14.41	2.06	12	2.36	3956.00	27613.00	70900	20230714	-19.61	19600	20220930	190.82	70900	-19.61	20230714	20550	177.37	20230103	70900	-19.61	20230714	19600	190.82	20220930	4.26	N	053610	500	55 억		223902	N	N	0	N	00	N
8	20230731	100542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56600	1600	2	2.91	10459301500	185710	26.38	56800	57600	54500	71500	38500	55000	56320.72	2.04	0	-14304	57866	56432	54466	53032	51066	57150	53750	55	16500	500	36300	100	1	11000000	6226	14.31	2.05	12	1.69	3956.00	27613.00	70900	20230714	-20.17	19600	20220930	188.78	70900	-20.17	20230714	20550	175.43	20230103	70900	-20.17	20230714	19600	188.78	20220930	4.26	N	053610	500	55 억		223902	N	N	0	N	00	N
9	20230731	090533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55700	700	2	1.27	883166000	15616	2.22	56800	56800	55500	71500	38500	55000	56556.70	2.04	0	-8481	57866	56432	54466	53032	51066	57150	53750	55	16500	500	36300	100	1	11000000	6127	14.08	2.02	12	0.14	3956.00	27613.00	70900	20230714	-21.44	19600	20220930	184.18	70900	-21.44	20230714	20550	171.05	20230103	70900	-21.44	20230714	19600	184.18	20220930	4.26	N	053610	500	55 억		223902	N	N	0	N	00	N
10	20230728	160536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55000	2200	2	4.17	37961494300	700657	92.67	53700	55900	52500	68600	37000	52800	54179.11	3.40	0	-122286	56133	54466	51133	49466	46133	55300	50300	55	15800	500	34840	100	1	11000000	6050	13.90	1.99	12	6.37	3956.00	27613.00	70900	20230714	-22.43	19600	20220930	180.61	70900	-22.43	20230714	20550	167.64	20230103	70900	-22.43	20230714	19600	180.61	20220930	4.30	N	053610	500	55 억		373801	N	N	0	N	00	N
11	20230728	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55000	2200	2	4.17	36495989000	673967	89.14	53700	55900	52500	68600	37000	52800	54151.04	3.40	0	-116602	56133	54466	51133	49466	46133	55300	50300	55	15800	500	34840	100	1	11000000	6050	13.90	1.99	12	6.13	3956.00	27613.00	70900	20230714	-22.43	19600	20220930	180.61	70900	-22.43	20230714	20550	167.64	20230103	70900	-22.43	20230714	19600	180.61	20220930	4.30	N	053610	500	55 억		373801	N	N	0	N	00	N
12	20230728	140534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53900	1100	2	2.08	33136855900	612532	81.02	53700	55900	52500	68600	37000	52800	54098.21	3.40	0	-103664	56133	54466	51133	49466	46133	55300	50300	55	15800	500	34840	100	1	11000000	5929	13.62	1.95	12	5.57	3956.00	27613.00	70900	20230714	-23.98	19600	20220930	175.00	70900	-23.98	20230714	20550	162.29	20230103	70900	-23.98	20230714	19600	175.00	20220930	4.30	N	053610	500	55 억		373801	N	N	0	N	00	N
13	20230728	130536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53600	800	2	1.52	31019557900	573465	75.85	53700	55900	52500	68600	37000	52800	54091.50	3.40	0	-106332	56133	54466	51133	49466	46133	55300	50300	55	15800	500	34840	100	1	11000000	5896	13.55	1.94	12	5.21	3956.00	27613.00	70900	20230714	-24.40	19600	20220930	173.47	70900	-24.40	20230714	20550	160.83	20230103	70900	-24.40	20230714	19600	173.47	20220930	4.30	N	053610	500	55 억		373801	N	N	0	N	00	N
14	20230728	120533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53600	800	2	1.52	29311049700	541704	71.65	53700	55900	52500	68600	37000	52800	54109.03	3.40	0	-97410	56133	54466	51133	49466	46133	55300	50300	55	15800	500	34840	100	1	11000000	5896	13.55	1.94	12	4.92	3956.00	27613.00	70900	20230714	-24.40	19600	20220930	173.47	70900	-24.40	20230714	20550	160.83	20230103	70900	-24.40	20230714	19600	173.47	20220930	4.30	N	053610	500	55 억		373801	N	N	0	N	00	N
15	20230728	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53400	600	2	1.14	27841436300	514328	68.03	53700	55900	52500	68600	37000	52800	54131.73	3.40	0	-87755	56133	54466	51133	49466	46133	55300	50300	55	15800	500	34840	100	1	11000000	5874	13.50	1.93	12	4.68	3956.00	27613.00	70900	20230714	-24.68	19600	20220930	172.45	70900	-24.68	20230714	20550	159.85	20230103	70900	-24.68	20230714	19600	172.45	20220930	4.30	N	053610	500	55 억		373801	N	N	0	N	00	N
16	20230728	100531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55000	2200	2	4.17	22214106300	410661	54.32	53700	55900	52500	68600	37000	52800	54093.60	3.40	0	-60818	56133	54466	51133	49466	46133	55300	50300	55	15800	500	34840	100	1	11000000	6050	13.90	1.99	12	3.73	3956.00	27613.00	70900	20230714	-22.43	19600	20220930	180.61	70900	-22.43	20230714	20550	167.64	20230103	70900	-22.43	20230714	19600	180.61	20220930	4.30	N	053610	500	55 억		373801	N	N	0	N	00	N
17	20230728	090535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53000	200	2	0.38	4426066600	82590	10.92	53700	54700	52800	68600	37000	52800	53591.02	3.40	0	-27670	56133	54466	51133	49466	46133	55300	50300	55	15800	500	34840	100	1	11000000	5830	13.40	1.92	12	0.75	3956.00	27613.00	70900	20230714	-25.25	19600	20220930	170.41	70900	-25.25	20230714	20550	157.91	20230103	70900	-25.25	20230714	19600	170.41	20220930	4.30	N	053610	500	55 억		373801	N	N	0	N	00	N
18	20230727	160531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52800	4750	2	9.89	37700344600	741087	97.66	48050	52800	47800	62400	33650	48050	50859.26	4.04	69188	-58537	55416	51732	49416	45732	43416	50575	44575	55	14375	500	31710	100	1	11000000	5808	13.35	1.91	12	6.74	3956.00	27613.00	70900	20230714	-25.53	19600	20220930	169.39	70900	-25.53	20230714	20550	156.93	20230103	70900	-25.53	20230714	19600	169.39	20220930	4.55	N	053610	500	55 억		444671	N	N	0	N	00	N
19	20230727	150533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51900	3850	2	8.01	35359552300	696420	91.77	48050	52700	47800	62400	33650	48050	50775.55	4.04	69188	-44106	55416	51732	49416	45732	43416	50575	44575	55	14375	500	31710	100	1	11000000	5709	13.12	1.88	12	6.33	3956.00	27613.00	70900	20230714	-26.80	19600	20220930	164.80	70900	-26.80	20230714	20550	152.55	20230103	70900	-26.80	20230714	19600	164.80	20220930	4.55	N	053610	500	55 억		444671	N	N	0	N	00	N
20	20230727	140530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52100	4050	2	8.43	27160642500	538930	71.02	48050	52200	47800	62400	33650	48050	50399.83	4.04	69188	19014	55416	51732	49416	45732	43416	50575	44575	55	14375	500	31710	100	1	11000000	5731	13.17	1.89	12	4.90	3956.00	27613.00	70900	20230714	-26.52	19600	20220930	165.82	70900	-26.52	20230714	20550	153.53	20230103	70900	-26.52	20230714	19600	165.82	20220930	4.55	N	053610	500	55 억		444671	N	N	0	N	00	N
21	20230727	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	50900	2850	2	5.93	22179853700	442241	58.28	48050	52000	47800	62400	33650	48050	50156.03	4.04	69188	28601	55416	51732	49416	45732	43416	50575	44575	55	14375	500	31710	100	1	11000000	5599	12.87	1.84	12	4.02	3956.00	27613.00	70900	20230714	-28.21	19600	20220930	159.69	70900	-28.21	20230714	20550	147.69	20230103	70900	-28.21	20230714	19600	159.69	20220930	4.55	N	053610	500	55 억		444671	N	N	0	N	00	N
22	20230727	120533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51200	3150	2	6.56	18486472600	369751	48.73	48050	52000	47800	62400	33650	48050	50000.09	4.04	69188	25672	55416	51732	49416	45732	43416	50575	44575	55	14375	500	31710	100	1	11000000	5632	12.94	1.85	12	3.36	3956.00	27613.00	70900	20230714	-27.79	19600	20220930	161.22	70900	-27.79	20230714	20550	149.15	20230103	70900	-27.79	20230714	19600	161.22	20220930	4.55	N	053610	500	55 억		444671	N	N	0	N	00	N
23	20230727	110532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51500	3450	2	7.18	14484252900	292147	38.50	48050	51700	47800	62400	33650	48050	49581.64	4.04	69188	31732	55416	51732	49416	45732	43416	50575	44575	55	14375	500	31710	100	1	11000000	5665	13.02	1.87	12	2.66	3956.00	27613.00	70900	20230714	-27.36	19600	20220930	162.76	70900	-27.36	20230714	20550	150.61	20230103	70900	-27.36	20230714	19600	162.76	20220930	4.55	N	053610	500	55 억		444671	N	N	0	N	00	N
24	20230727	100531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48200	150	2	0.31	8146009300	166687	21.97	48050	49900	47800	62400	33650	48050	48872.91	4.04	69188	10684	55416	51732	49416	45732	43416	50575	44575	55	14375	500	31710	50	1	11000000	5302	12.18	1.75	12	1.52	3956.00	27613.00	70900	20230714	-32.02	19600	20220930	145.92	70900	-32.02	20230714	20550	134.55	20230103	70900	-32.02	20230714	19600	145.92	20220930	4.55	N	053610	500	55 억		444671	N	N	0	N	00	N
25	20230727	090531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48650	600	2	1.25	703533450	14606	1.92	48050	48650	47900	62400	33650	48050	48172.20	4.04	69188	411	55416	51732	49416	45732	43416	50575	44575	55	14375	500	31710	50	1	11000000	5352	12.30	1.76	12	0.13	3956.00	27613.00	70900	20230714	-31.38	19600	20220930	148.21	70900	-31.38	20230714	20550	136.74	20230103	70900	-31.38	20230714	19600	148.21	20220930	4.55	N	053610	500	55 억		444671	N	N	0	N	00	N
26	20230726	160529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48050	-3050	5	-5.97	37640143000	752278	177.05	52300	53100	47100	66400	35800	51100	50038.33	3.41	0	62765	56100	53600	51900	49400	47700	52750	48550	55	15300	500	33720	50	1	11000000	5286	12.15	1.74	12	6.84	3956.00	27613.00	70900	20230714	-32.23	19600	20220930	145.15	70900	-32.23	20230714	20550	133.82	20230103	70900	-32.23	20230714	19600	145.15	20220930	4.71	N	053610	500	55 억		375483	N	N	1	N	00	N
27	20230726	150532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47850	-3250	5	-6.36	35581018450	709152	166.90	52300	53100	47100	66400	35800	51100	50173.99	3.41	0	43645	56100	53600	51900	49400	47700	52750	48550	55	15300	500	33720	50	1	11000000	5264	12.10	1.73	12	6.45	3956.00	27613.00	70900	20230714	-32.51	19600	20220930	144.13	70900	-32.51	20230714	20550	132.85	20230103	70900	-32.51	20230714	19600	144.13	20220930	4.71	N	053610	500	55 억		375483	N	N	1	N	00	N
28	20230726	140529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	47900	-3200	5	-6.26	31778958700	630688	148.43	52300	53100	47100	66400	35800	51100	50387.73	3.41	0	30562	56100	53600	51900	49400	47700	52750	48550	55	15300	500	33720	50	1	11000000	5269	12.11	1.73	12	5.73	3956.00	27613.00	70900	20230714	-32.44	19600	20220930	144.39	70900	-32.44	20230714	20550	133.09	20230103	70900	-32.44	20230714	19600	144.39	20220930	4.71	N	053610	500	55 억		375483	N	N	1	N	00	N
29	20230726	130527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	48700	-2400	5	-4.70	25552885300	503194	118.43	52300	53100	48500	66400	35800	51100	50781.36	3.41	0	19032	56100	53600	51900	49400	47700	52750	48550	55	15300	500	33720	50	1	11000000	5357	12.31	1.76	12	4.57	3956.00	27613.00	70900	20230714	-31.31	19600	20220930	148.47	70900	-31.31	20230714	20550	136.98	20230103	70900	-31.31	20230714	19600	148.47	20220930	4.71	N	053610	500	55 억		375483	N	N	1	N	00	N
30	20230726	120529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49300	-1800	5	-3.52	22398282950	438720	103.25	52300	53100	49000	66400	35800	51100	51053.70	3.41	0	-1980	56100	53600	51900	49400	47700	52750	48550	55	15300	500	33720	50	1	11000000	5423	12.46	1.79	12	3.99	3956.00	27613.00	70900	20230714	-30.47	19600	20220930	151.53	70900	-30.47	20230714	20550	139.90	20230103	70900	-30.47	20230714	19600	151.53	20220930	4.71	N	053610	500	55 억		375483	N	N	1	N	00	N
31	20230726	110526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	49500	-1600	5	-3.13	19252784500	375151	88.29	52300	53100	49100	66400	35800	51100	51320.11	3.41	0	-6229	56100	53600	51900	49400	47700	52750	48550	55	15300	500	33720	50	1	11000000	5445	12.51	1.79	12	3.41	3956.00	27613.00	70900	20230714	-30.18	19600	20220930	152.55	70900	-30.18	20230714	20550	140.88	20230103	70900	-30.18	20230714	19600	152.55	20220930	4.71	N	053610	500	55 억		375483	N	N	1	N	00	N
32	20230726	100530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51600	500	2	0.98	11724228100	224894	52.93	52300	53100	51000	66400	35800	51100	52132.40	3.41	0	-30820	56100	53600	51900	49400	47700	52750	48550	55	15300	500	33720	100	1	11000000	5676	13.04	1.87	12	2.04	3956.00	27613.00	70900	20230714	-27.22	19600	20220930	163.27	70900	-27.22	20230714	20550	151.09	20230103	70900	-27.22	20230714	19600	163.27	20220930	4.71	N	053610	500	55 억		375483	N	N	1	N	00	N
33	20230726	090526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52300	1200	2	2.35	2679161900	51409	12.10	52300	52600	51600	66400	35800	51100	52115.32	3.41	0	-7758	56100	53600	51900	49400	47700	52750	48550	55	15300	500	33720	100	1	11000000	5753	13.22	1.89	12	0.47	3956.00	27613.00	70900	20230714	-26.23	19600	20220930	166.84	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	19600	166.84	20220930	4.71	N	053610	500	55 억		375483	N	N	1	N	00	N
34	20230725	160524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51100	-900	5	-1.73	21860178000	420465	85.57	52200	54400	50200	67600	36400	52000	51991.66	3.05	0	38749	56733	54366	52733	50366	48733	53550	49550	55	15600	500	34320	100	1	11000000	5621	12.92	1.85	12	3.82	3956.00	27613.00	70900	20230714	-27.93	19600	20220930	160.71	70900	-27.93	20230714	20550	148.66	20230103	70900	-27.93	20230714	19600	160.71	20220930	4.64	N	053610	500	55 억		335564	N	N	1	N	00	N
35	20230725	150521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51200	-800	5	-1.54	21092707500	405459	82.51	52200	54400	50200	67600	36400	52000	52021.81	3.05	0	35074	56733	54366	52733	50366	48733	53550	49550	55	15600	500	34320	100	1	11000000	5632	12.94	1.85	12	3.69	3956.00	27613.00	70900	20230714	-27.79	19600	20220930	161.22	70900	-27.79	20230714	20550	149.15	20230103	70900	-27.79	20230714	19600	161.22	20220930	4.64	N	053610	500	55 억		335564	N	N	1	N	00	N
36	20230725	140521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51500	-500	5	-0.96	19265102600	369792	75.25	52200	54400	50200	67600	36400	52000	52097.18	3.05	0	26942	56733	54366	52733	50366	48733	53550	49550	55	15600	500	34320	100	1	11000000	5665	13.02	1.87	12	3.36	3956.00	27613.00	70900	20230714	-27.36	19600	20220930	162.76	70900	-27.36	20230714	20550	150.61	20230103	70900	-27.36	20230714	19600	162.76	20220930	4.64	N	053610	500	55 억		335564	N	N	1	N	00	N
37	20230725	130525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51000	-1000	5	-1.92	17797557000	341200	69.44	52200	54400	50200	67600	36400	52000	52161.75	3.05	0	25821	56733	54366	52733	50366	48733	53550	49550	55	15600	500	34320	100	1	11000000	5610	12.89	1.85	12	3.10	3956.00	27613.00	70900	20230714	-28.07	19600	20220930	160.20	70900	-28.07	20230714	20550	148.18	20230103	70900	-28.07	20230714	19600	160.20	20220930	4.64	N	053610	500	55 억		335564	N	N	1	N	00	N
38	20230725	120525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51100	-900	5	-1.73	16543354700	316682	64.45	52200	54400	50200	67600	36400	52000	52239.79	3.05	0	22452	56733	54366	52733	50366	48733	53550	49550	55	15600	500	34320	100	1	11000000	5621	12.92	1.85	12	2.88	3956.00	27613.00	70900	20230714	-27.93	19600	20220930	160.71	70900	-27.93	20230714	20550	148.66	20230103	70900	-27.93	20230714	19600	160.71	20220930	4.64	N	053610	500	55 억		335564	N	N	1	N	00	N
39	20230725	110522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	51000	-1000	5	-1.92	13902200400	264819	53.89	52200	54400	50800	67600	36400	52000	52497.35	3.05	0	3603	56733	54366	52733	50366	48733	53550	49550	55	15600	500	34320	100	1	11000000	5610	12.89	1.85	12	2.41	3956.00	27613.00	70900	20230714	-28.07	19600	20220930	160.20	70900	-28.07	20230714	20550	148.18	20230103	70900	-28.07	20230714	19600	160.20	20220930	4.64	N	053610	500	55 억		335564	N	N	1	N	00	N
40	20230725	100523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52400	400	2	0.77	8939858900	168352	34.26	52200	54400	51700	67600	36400	52000	53103.44	3.05	0	-15685	56733	54366	52733	50366	48733	53550	49550	55	15600	500	34320	100	1	11000000	5764	13.25	1.90	12	1.53	3956.00	27613.00	70900	20230714	-26.09	19600	20220930	167.35	70900	-26.09	20230714	20550	154.99	20230103	70900	-26.09	20230714	19600	167.35	20220930	4.64	N	053610	500	55 억		335564	N	N	1	N	00	N
41	20230725	090522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52300	300	2	0.58	1071569500	20471	4.17	52200	52800	51700	67600	36400	52000	52349.01	3.05	0	1018	56733	54366	52733	50366	48733	53550	49550	55	15600	500	34320	100	1	11000000	5753	13.22	1.89	12	0.19	3956.00	27613.00	70900	20230714	-26.23	19600	20220930	166.84	70900	-26.23	20230714	20550	154.50	20230103	70900	-26.23	20230714	19600	166.84	20220930	4.64	N	053610	500	55 억		335564	N	N	1	N	00	N
42	20230724	160525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52000	-3100	5	-5.63	25561705200	485901	98.99	55100	55100	51100	71600	38600	55100	52609.70	2.64	0	38165	58100	56600	55700	54200	53300	56150	53750	55	16500	500	36360	100	1	11000000	5720	13.14	1.88	12	4.42	3956.00	27613.00	70900	20230714	-26.66	19600	20220930	165.31	70900	-26.66	20230714	20550	153.04	20230103	70900	-26.66	20230714	19600	165.31	20220930	4.40	N	053610	500	55 억		290143	N	N	1	N	00	N
43	20230724	150520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52200	-2900	5	-5.26	24060164600	457132	93.13	55100	55100	51100	71600	38600	55100	52632.63	2.64	0	36420	58100	56600	55700	54200	53300	56150	53750	55	16500	500	36360	100	1	11000000	5742	13.20	1.89	12	4.16	3956.00	27613.00	70900	20230714	-26.38	19600	20220930	166.33	70900	-26.38	20230714	20550	154.01	20230103	70900	-26.38	20230714	19600	166.33	20220930	4.40	N	053610	500	55 억		290143	N	N	0	N	00	N
44	20230724	140519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52400	-2700	5	-4.90	18910032500	358464	73.03	55100	55100	51100	71600	38600	55100	52752.67	2.64	0	18118	58100	56600	55700	54200	53300	56150	53750	55	16500	500	36360	100	1	11000000	5764	13.25	1.90	12	3.26	3956.00	27613.00	70900	20230714	-26.09	19600	20220930	167.35	70900	-26.09	20230714	20550	154.99	20230103	70900	-26.09	20230714	19600	167.35	20220930	4.40	N	053610	500	55 억		290143	N	N	0	N	00	N
45	20230724	130520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52500	-2600	5	-4.72	15103079900	286777	58.42	55100	55100	51100	71600	38600	55100	52664.54	2.64	0	17367	58100	56600	55700	54200	53300	56150	53750	55	16500	500	36360	100	1	11000000	5775	13.27	1.90	12	2.61	3956.00	27613.00	70900	20230714	-25.95	19600	20220930	167.86	70900	-25.95	20230714	20550	155.47	20230103	70900	-25.95	20230714	19600	167.86	20220930	4.40	N	053610	500	55 억		290143	N	N	0	N	00	N
46	20230724	120521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52700	-2400	5	-4.36	14097354900	267649	54.53	55100	55100	51100	71600	38600	55100	52670.67	2.64	0	19054	58100	56600	55700	54200	53300	56150	53750	55	16500	500	36360	100	1	11000000	5797	13.32	1.91	12	2.43	3956.00	27613.00	70900	20230714	-25.67	19600	20220930	168.88	70900	-25.67	20230714	20550	156.45	20230103	70900	-25.67	20230714	19600	168.88	20220930	4.40	N	053610	500	55 억		290143	N	N	0	N	00	N
47	20230724	110523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52500	-2600	5	-4.72	11637560000	220505	44.92	55100	55100	51100	71600	38600	55100	52776.41	2.64	0	5515	58100	56600	55700	54200	53300	56150	53750	55	16500	500	36360	100	1	11000000	5775	13.27	1.90	12	2.00	3956.00	27613.00	70900	20230714	-25.95	19600	20220930	167.86	70900	-25.95	20230714	20550	155.47	20230103	70900	-25.95	20230714	19600	167.86	20220930	4.40	N	053610	500	55 억		290143	N	N	0	N	00	N
48	20230724	100518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53000	-2100	5	-3.81	9804753300	185911	37.87	55100	55100	51100	71600	38600	55100	52738.43	2.64	0	2503	58100	56600	55700	54200	53300	56150	53750	55	16500	500	36360	100	1	11000000	5830	13.40	1.92	12	1.69	3956.00	27613.00	70900	20230714	-25.25	19600	20220930	170.41	70900	-25.25	20230714	20550	157.91	20230103	70900	-25.25	20230714	19600	170.41	20220930	4.40	N	053610	500	55 억		290143	N	N	0	N	00	N
49	20230724	090521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	52600	-2500	5	-4.54	1969986700	36769	7.49	55100	55100	52200	71600	38600	55100	53575.64	2.64	0	-2915	58100	56600	55700	54200	53300	56150	53750	55	16500	500	36360	100	1	11000000	5786	13.30	1.90	12	0.33	3956.00	27613.00	70900	20230714	-25.81	19600	20220930	168.37	70900	-25.81	20230714	20550	155.96	20230103	70900	-25.81	20230714	19600	168.37	20220930	4.40	N	053610	500	55 억		290143	N	N	0	N	00	N
50	20230721	160516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55100	-3500	5	-5.97	26999477900	484926	63.54	56500	57200	54800	76100	41100	58600	55677.40	3.47	0	-95253	63466	61032	57766	55332	52066	62250	56550	55	17500	500	38670	100	1	11000000	6061	13.93	2.00	12	4.41	3956.00	27613.00	70900	20230714	-22.28	19600	20220930	181.12	70900	-22.28	20230714	20550	168.13	20230103	70900	-22.28	20230714	19600	181.12	20220930	4.45	N	053610	500	55 억		381711	N	N	1	N	00	N
51	20230721	150519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55400	-3200	5	-5.46	25877379700	464607	60.87	56500	57200	54800	76100	41100	58600	55696.25	3.47	0	-93675	63466	61032	57766	55332	52066	62250	56550	55	17500	500	38670	100	1	11000000	6094	14.00	2.01	12	4.22	3956.00	27613.00	70900	20230714	-21.86	19600	20220930	182.65	70900	-21.86	20230714	20550	169.59	20230103	70900	-21.86	20230714	19600	182.65	20220930	4.45	N	053610	500	55 억		381711	N	N	1	N	00	N
52	20230721	140516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55200	-3400	5	-5.80	23177532000	415553	54.45	56500	57200	54900	76100	41100	58600	55773.96	3.47	0	-82332	63466	61032	57766	55332	52066	62250	56550	55	17500	500	38670	100	1	11000000	6072	13.95	2.00	12	3.78	3956.00	27613.00	70900	20230714	-22.14	19600	20220930	181.63	70900	-22.14	20230714	20550	168.61	20230103	70900	-22.14	20230714	19600	181.63	20220930	4.45	N	053610	500	55 억		381711	N	N	1	N	00	N
53	20230721	130518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56000	-2600	5	-4.44	19061344800	341142	44.70	56500	57200	54900	76100	41100	58600	55873.70	3.47	0	-47722	63466	61032	57766	55332	52066	62250	56550	55	17500	500	38670	100	1	11000000	6160	14.16	2.03	12	3.10	3956.00	27613.00	70900	20230714	-21.02	19600	20220930	185.71	70900	-21.02	20230714	20550	172.51	20230103	70900	-21.02	20230714	19600	185.71	20220930	4.45	N	053610	500	55 억		381711	N	N	1	N	00	N
54	20230721	120523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56800	-1800	5	-3.07	16111443900	288948	37.86	56500	57200	54900	76100	41100	58600	55757.24	3.47	0	-60105	63466	61032	57766	55332	52066	62250	56550	55	17500	500	38670	100	1	11000000	6248	14.36	2.06	12	2.63	3956.00	27613.00	70900	20230714	-19.89	19600	20220930	189.80	70900	-19.89	20230714	20550	176.40	20230103	70900	-19.89	20230714	19600	189.80	20220930	4.45	N	053610	500	55 억		381711	N	N	1	N	00	N
55	20230721	110521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55500	-3100	5	-5.29	13745473700	247000	32.36	56500	57200	54900	76100	41100	58600	55647.59	3.47	0	-62183	63466	61032	57766	55332	52066	62250	56550	55	17500	500	38670	100	1	11000000	6105	14.03	2.01	12	2.25	3956.00	27613.00	70900	20230714	-21.72	19600	20220930	183.16	70900	-21.72	20230714	20550	170.07	20230103	70900	-21.72	20230714	19600	183.16	20220930	4.45	N	053610	500	55 억		381711	N	N	1	N	00	N
56	20230721	100520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55700	-2900	5	-4.95	10891127100	195625	25.63	56500	57200	54900	76100	41100	58600	55670.86	3.47	0	-60902	63466	61032	57766	55332	52066	62250	56550	55	17500	500	38670	100	1	11000000	6127	14.08	2.02	12	1.78	3956.00	27613.00	70900	20230714	-21.44	19600	20220930	184.18	70900	-21.44	20230714	20550	171.05	20230103	70900	-21.44	20230714	19600	184.18	20220930	4.45	N	053610	500	55 억		381711	N	N	1	N	00	N
57	20230721	090521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55500	-3100	5	-5.29	4034388900	72018	9.44	56500	57200	55300	76100	41100	58600	56012.85	3.47	0	-11558	63466	61032	57766	55332	52066	62250	56550	55	17500	500	38670	100	1	11000000	6105	14.03	2.01	12	0.65	3956.00	27613.00	70900	20230714	-21.72	19600	20220930	183.16	70900	-21.72	20230714	20550	170.07	20230103	70900	-21.72	20230714	19600	183.16	20220930	4.45	N	053610	500	55 억		381711	N	N	1	N	00	N
58	20230720	160516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58600	4600	2	8.52	43669299700	759099	143.68	54800	60200	54500	70200	37800	54000	57528.89	3.32	0	22252	58866	56432	54766	52332	50666	55600	51500	55	16200	500	35640	100	1	11000000	6446	14.81	2.12	12	6.90	3956.00	27613.00	70900	20230714	-17.35	19600	20220930	198.98	70900	-17.35	20230714	20550	185.16	20230103	70900	-17.35	20230714	19600	198.98	20220930	4.51	N	053610	500	55 억		364707	N	N	1	N	00	N
59	20230720	150515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58600	4600	2	8.52	41964257100	729913	138.15	54800	60200	54500	70200	37800	54000	57498.89	3.32	0	22592	58866	56432	54766	52332	50666	55600	51500	55	16200	500	35640	100	1	11000000	6446	14.81	2.12	12	6.64	3956.00	27613.00	70900	20230714	-17.35	19600	20220930	198.98	70900	-17.35	20230714	20550	185.16	20230103	70900	-17.35	20230714	19600	198.98	20220930	4.51	N	053610	500	55 억		364707	N	N	0	N	00	N
60	20230720	140514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60000	6000	2	11.11	31938800800	561357	106.25	54800	60100	54500	70200	37800	54000	56902.99	3.32	0	14762	58866	56432	54766	52332	50666	55600	51500	55	16200	500	35640	100	1	11000000	6600	15.17	2.17	12	5.10	3956.00	27613.00	70900	20230714	-15.37	19600	20220930	206.12	70900	-15.37	20230714	20550	191.97	20230103	70900	-15.37	20230714	19600	206.12	20220930	4.51	N	053610	500	55 억		364707	N	N	0	N	00	N
61	20230720	130514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55900	1900	2	3.52	18725693500	334158	63.25	54800	57500	54500	70200	37800	54000	56047.07	3.32	0	-29242	58866	56432	54766	52332	50666	55600	51500	55	16200	500	35640	100	1	11000000	6149	14.13	2.02	12	3.04	3956.00	27613.00	70900	20230714	-21.16	19600	20220930	185.20	70900	-21.16	20230714	20550	172.02	20230103	70900	-21.16	20230714	19600	185.20	20220930	4.51	N	053610	500	55 억		364707	N	N	0	N	00	N
62	20230720	120519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54900	900	2	1.67	17683125300	315384	59.69	54800	57500	54500	70200	37800	54000	56077.84	3.32	0	-29266	58866	56432	54766	52332	50666	55600	51500	55	16200	500	35640	100	1	11000000	6039	13.88	1.99	12	2.87	3956.00	27613.00	70900	20230714	-22.57	19600	20220930	180.10	70900	-22.57	20230714	20550	167.15	20230103	70900	-22.57	20230714	19600	180.10	20220930	4.51	N	053610	500	55 억		364707	N	N	0	N	00	N
63	20230720	110517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55300	1300	2	2.41	16578592700	295269	55.89	54800	57500	54800	70200	37800	54000	56157.72	3.32	0	-23863	58866	56432	54766	52332	50666	55600	51500	55	16200	500	35640	100	1	11000000	6083	13.98	2.00	12	2.68	3956.00	27613.00	70900	20230714	-22.00	19600	20220930	182.14	70900	-22.00	20230714	20550	169.10	20230103	70900	-22.00	20230714	19600	182.14	20220930	4.51	N	053610	500	55 억		364707	N	N	0	N	00	N
64	20230720	100513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56200	2200	2	4.07	14677154600	261024	49.41	54800	57500	54800	70200	37800	54000	56241.24	3.32	0	-18460	58866	56432	54766	52332	50666	55600	51500	55	16200	500	35640	100	1	11000000	6182	14.21	2.04	12	2.37	3956.00	27613.00	70900	20230714	-20.73	19600	20220930	186.73	70900	-20.73	20230714	20550	173.48	20230103	70900	-20.73	20230714	19600	186.73	20220930	4.51	N	053610	500	55 억		364707	N	N	0	N	00	N
65	20230720	090512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55700	1700	2	3.15	2839303000	51460	9.74	54800	55800	54800	70200	37800	54000	55208.03	3.32	0	-4613	58866	56432	54766	52332	50666	55600	51500	55	16200	500	35640	100	1	11000000	6127	14.08	2.02	12	0.47	3956.00	27613.00	70900	20230714	-21.44	19600	20220930	184.18	70900	-21.44	20230714	20550	171.05	20230103	70900	-21.44	20230714	19600	184.18	20220930	4.51	N	053610	500	55 억		364707	N	N	0	N	00	N
66	20230719	160523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54000	-1800	5	-3.23	28684536300	522259	111.15	56000	57200	53100	72500	39100	55800	54924.26	3.02	0	29372	60866	58332	57066	54532	53266	57700	53900	55	16700	500	36820	100	1	11000000	5940	13.65	1.96	12	4.75	3956.00	27613.00	70900	20230714	-23.84	19600	20220930	175.51	70900	-23.84	20230714	20550	162.77	20230103	70900	-23.84	20230714	19600	175.51	20220930	4.54	N	053610	500	55 억		332208	N	N	1	N	00	N
67	20230719	150521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53900	-1900	5	-3.41	27526192300	500759	106.57	56000	57200	53100	72500	39100	55800	54968.20	3.02	0	27883	60866	58332	57066	54532	53266	57700	53900	55	16700	500	36820	100	1	11000000	5929	13.62	1.95	12	4.55	3956.00	27613.00	70900	20230714	-23.98	19600	20220930	175.00	70900	-23.98	20230714	20550	162.29	20230103	70900	-23.98	20230714	19600	175.00	20220930	4.54	N	053610	500	55 억		332208	N	N	1	N	00	N
68	20230719	140523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54000	-1800	5	-3.23	24776453400	449711	95.71	56000	57200	53100	72500	39100	55800	55093.47	3.02	0	27863	60866	58332	57066	54532	53266	57700	53900	55	16700	500	36820	100	1	11000000	5940	13.65	1.96	12	4.09	3956.00	27613.00	70900	20230714	-23.84	19600	20220930	175.51	70900	-23.84	20230714	20550	162.77	20230103	70900	-23.84	20230714	19600	175.51	20220930	4.54	N	053610	500	55 억		332208	N	N	1	N	00	N
69	20230719	130517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54100	-1700	5	-3.05	20712675400	373922	79.58	56000	57200	54000	72500	39100	55800	55392.55	3.02	0	16201	60866	58332	57066	54532	53266	57700	53900	55	16700	500	36820	100	1	11000000	5951	13.68	1.96	12	3.40	3956.00	27613.00	70900	20230714	-23.70	19600	20220930	176.02	70900	-23.70	20230714	20550	163.26	20230103	70900	-23.70	20230714	19600	176.02	20220930	4.54	N	053610	500	55 억		332208	N	N	1	N	00	N
70	20230719	120522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54300	-1500	5	-2.69	19436719500	350418	74.58	56000	57200	54000	72500	39100	55800	55466.82	3.02	0	20972	60866	58332	57066	54532	53266	57700	53900	55	16700	500	36820	100	1	11000000	5973	13.73	1.97	12	3.19	3956.00	27613.00	70900	20230714	-23.41	19600	20220930	177.04	70900	-23.41	20230714	20550	164.23	20230103	70900	-23.41	20230714	19600	177.04	20220930	4.54	N	053610	500	55 억		332208	N	N	1	N	00	N
71	20230719	110523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54200	-1600	5	-2.87	15688289800	281333	59.87	56000	57200	54100	72500	39100	55800	55764.07	3.02	0	18256	60866	58332	57066	54532	53266	57700	53900	55	16700	500	36820	100	1	11000000	5962	13.70	1.96	12	2.56	3956.00	27613.00	70900	20230714	-23.55	19600	20220930	176.53	70900	-23.55	20230714	20550	163.75	20230103	70900	-23.55	20230714	19600	176.53	20220930	4.54	N	053610	500	55 억		332208	N	N	1	N	00	N
72	20230719	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56100	300	2	0.54	9364734500	167160	35.57	56000	57200	54600	72500	39100	55800	56023.18	3.02	0	17034	60866	58332	57066	54532	53266	57700	53900	55	16700	500	36820	100	1	11000000	6171	14.18	2.03	12	1.52	3956.00	27613.00	70900	20230714	-20.87	19600	20220930	186.22	70900	-20.87	20230714	20550	172.99	20230103	70900	-20.87	20230714	19600	186.22	20220930	4.54	N	053610	500	55 억		332208	N	N	1	N	00	N
73	20230719	090518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56900	1100	2	1.97	1737848800	30734	6.54	56000	57200	56000	72500	39100	55800	56555.80	3.02	0	1732	60866	58332	57066	54532	53266	57700	53900	55	16700	500	36820	100	1	11000000	6259	14.38	2.06	12	0.28	3956.00	27613.00	70900	20230714	-19.75	19600	20220930	190.31	70900	-19.75	20230714	20550	176.89	20230103	70900	-19.75	20230714	19600	190.31	20220930	4.54	N	053610	500	55 억		332208	N	N	1	N	00	N
74	20230718	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55800	-2800	5	-4.78	26280309100	462665	78.99	59300	59600	55800	76100	41100	58600	56804.82	2.97	0	8764	64800	61700	58400	55300	52000	63250	56850	55	17500	500	38670	100	1	11000000	6138	14.11	2.02	12	4.21	3956.00	27613.00	70900	20230714	-21.30	19600	20220930	184.69	70900	-21.30	20230714	20550	171.53	20230103	70900	-21.30	20230714	19600	184.69	20220930	4.81	N	053610	500	55 억		326824	N	N	1	N	00	N
75	20230718	150518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56100	-2500	5	-4.27	23782485100	417981	71.36	59300	59600	55800	76100	41100	58600	56898.48	2.97	0	2596	64800	61700	58400	55300	52000	63250	56850	55	17500	500	38670	100	1	11000000	6171	14.18	2.03	12	3.80	3956.00	27613.00	70900	20230714	-20.87	19600	20220930	186.22	70900	-20.87	20230714	20550	172.99	20230103	70900	-20.87	20230714	19600	186.22	20220930	4.81	N	053610	500	55 억		326824	N	N	8	N	00	N
76	20230718	140516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56700	-1900	5	-3.24	19067066500	334026	57.03	59300	59600	56000	76100	41100	58600	57082.58	2.97	0	-8640	64800	61700	58400	55300	52000	63250	56850	55	17500	500	38670	100	1	11000000	6237	14.33	2.05	12	3.04	3956.00	27613.00	70900	20230714	-20.03	19600	20220930	189.29	70900	-20.03	20230714	20550	175.91	20230103	70900	-20.03	20230714	19600	189.29	20220930	4.81	N	053610	500	55 억		326824	N	N	8	N	00	N
77	20230718	130516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57100	-1500	5	-2.56	17067856100	298814	51.02	59300	59600	56000	76100	41100	58600	57118.66	2.97	0	-9106	64800	61700	58400	55300	52000	63250	56850	55	17500	500	38670	100	1	11000000	6281	14.43	2.07	12	2.72	3956.00	27613.00	70900	20230714	-19.46	19600	20220930	191.33	70900	-19.46	20230714	20550	177.86	20230103	70900	-19.46	20230714	19600	191.33	20220930	4.81	N	053610	500	55 억		326824	N	N	8	N	00	N
78	20230718	120519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56900	-1700	5	-2.90	15487182600	271087	46.28	59300	59600	56000	76100	41100	58600	57129.93	2.97	0	-15662	64800	61700	58400	55300	52000	63250	56850	55	17500	500	38670	100	1	11000000	6259	14.38	2.06	12	2.46	3956.00	27613.00	70900	20230714	-19.75	19600	20220930	190.31	70900	-19.75	20230714	20550	176.89	20230103	70900	-19.75	20230714	19600	190.31	20220930	4.81	N	053610	500	55 억		326824	N	N	8	N	00	N
79	20230718	110519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56800	-1800	5	-3.07	13823212800	241767	41.28	59300	59600	56000	76100	41100	58600	57175.76	2.97	0	-16798	64800	61700	58400	55300	52000	63250	56850	55	17500	500	38670	100	1	11000000	6248	14.36	2.06	12	2.20	3956.00	27613.00	70900	20230714	-19.89	19600	20220930	189.80	70900	-19.89	20230714	20550	176.40	20230103	70900	-19.89	20230714	19600	189.80	20220930	4.81	N	053610	500	55 억		326824	N	N	8	N	00	N
80	20230718	100514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56600	-2000	5	-3.41	10324368600	180737	30.86	59300	59600	56000	76100	41100	58600	57123.71	2.97	0	-13097	64800	61700	58400	55300	52000	63250	56850	55	17500	500	38670	100	1	11000000	6226	14.31	2.05	12	1.64	3956.00	27613.00	70900	20230714	-20.17	19600	20220930	188.78	70900	-20.17	20230714	20550	175.43	20230103	70900	-20.17	20230714	19600	188.78	20220930	4.81	N	053610	500	55 억		326824	N	N	8	N	00	N
81	20230718	090515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58000	-600	5	-1.02	1272133300	21621	3.69	59300	59600	57700	76100	41100	58600	58837.86	2.97	0	-9486	64800	61700	58400	55300	52000	63250	56850	55	17500	500	38670	100	1	11000000	6380	14.66	2.10	12	0.20	3956.00	27613.00	70900	20230714	-18.19	19600	20220930	195.92	70900	-18.19	20230714	20550	182.24	20230103	70900	-18.19	20230714	19600	195.92	20220930	4.81	N	053610	500	55 억		326824	N	N	8	N	00	N
82	20230717	160516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58600	100	2	0.17	34113982700	581188	31.78	57500	61500	55100	76000	41000	58500	58697.57	3.30	0	-37892	75566	67032	62366	53832	49166	64700	51500	55	17500	500	38610	100	1	11000000	6446	14.81	2.12	12	5.28	3956.00	27613.00	70900	20230714	-17.35	19600	20220930	198.98	70900	-17.35	20230714	20550	185.16	20230103	70900	-17.35	20230714	19600	198.98	20220930	4.78	N	053610	500	55 억		363432	N	N	8	N	00	N
83	20230717	150513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57900	-600	5	-1.03	32446274700	552672	30.22	57500	61500	55100	76000	41000	58500	58708.17	3.30	0	-28085	75566	67032	62366	53832	49166	64700	51500	55	17500	500	38610	100	1	11000000	6369	14.64	2.10	12	5.02	3956.00	27613.00	70900	20230714	-18.34	19600	20220930	195.41	70900	-18.34	20230714	20550	181.75	20230103	70900	-18.34	20230714	19600	195.41	20220930	4.78	N	053610	500	55 억		363432	N	N	0	N	00	N
84	20230717	140515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58400	-100	5	-0.17	29594207200	503607	27.54	57500	61500	55100	76000	41000	58500	58764.71	3.30	0	-25346	75566	67032	62366	53832	49166	64700	51500	55	17500	500	38610	100	1	11000000	6424	14.76	2.11	12	4.58	3956.00	27613.00	70900	20230714	-17.63	19600	20220930	197.96	70900	-17.63	20230714	20550	184.18	20230103	70900	-17.63	20230714	19600	197.96	20220930	4.78	N	053610	500	55 억		363432	N	N	0	N	00	N
85	20230717	130511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59100	600	2	1.03	27226725800	463328	25.34	57500	61500	55100	76000	41000	58500	58763.63	3.30	0	-23396	75566	67032	62366	53832	49166	64700	51500	55	17500	500	38610	100	1	11000000	6501	14.94	2.14	12	4.21	3956.00	27613.00	70900	20230714	-16.64	19600	20220930	201.53	70900	-16.64	20230714	20550	187.59	20230103	70900	-16.64	20230714	19600	201.53	20220930	4.78	N	053610	500	55 억		363432	N	N	0	N	00	N
86	20230717	120517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59600	1100	2	1.88	25751006500	438572	23.98	57500	61500	55100	76000	41000	58500	58715.78	3.30	0	-21525	75566	67032	62366	53832	49166	64700	51500	55	17500	500	38610	100	1	11000000	6556	15.07	2.16	12	3.99	3956.00	27613.00	70900	20230714	-15.94	19600	20220930	204.08	70900	-15.94	20230714	20550	190.02	20230103	70900	-15.94	20230714	19600	204.08	20220930	4.78	N	053610	500	55 억		363432	N	N	0	N	00	N
87	20230717	110511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59700	1200	2	2.05	23842485500	406791	22.25	57500	61500	55100	76000	41000	58500	58611.26	3.30	0	-23913	75566	67032	62366	53832	49166	64700	51500	55	17500	500	38610	100	1	11000000	6567	15.09	2.16	12	3.70	3956.00	27613.00	70900	20230714	-15.80	19600	20220930	204.59	70900	-15.80	20230714	20550	190.51	20230103	70900	-15.80	20230714	19600	204.59	20220930	4.78	N	053610	500	55 억		363432	N	N	0	N	00	N
88	20230717	100513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58900	400	2	0.68	13838084000	240853	13.17	57500	59000	55100	76000	41000	58500	57452.65	3.30	0	-11377	75566	67032	62366	53832	49166	64700	51500	55	17500	500	38610	100	1	11000000	6479	14.89	2.13	12	2.19	3956.00	27613.00	70900	20230714	-16.93	19600	20220930	200.51	70900	-16.93	20230714	20550	186.62	20230103	70900	-16.93	20230714	19600	200.51	20220930	4.78	N	053610	500	55 억		363432	N	N	0	N	00	N
89	20230717	090511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57200	-1300	5	-2.22	2929000600	51264	2.80	57500	57900	56400	76000	41000	58500	57124.30	3.30	0	-2219	75566	67032	62366	53832	49166	64700	51500	55	17500	500	38610	100	1	11000000	6292	14.46	2.07	12	0.47	3956.00	27613.00	70900	20230714	-19.32	19600	20220930	191.84	70900	-19.32	20230714	20550	178.35	20230103	70900	-19.32	20230714	19600	191.84	20220930	4.78	N	053610	500	55 억		363432	N	N	0	N	00	N
90	20230714	160511	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	58500	-4300	5	-6.85	116153960000	1815984	193.25	64500	70900	57700	81600	44000	62800	63965.86	4.06	0	-94086	67466	65132	62166	59832	56866	66300	61000	55	18800	500	41440	100	1	11000000	6435	14.79	2.12	12	16.51	3956.00	27613.00	70900	20230714	-17.49	19600	20220930	198.47	70900	-17.49	20230714	20550	184.67	20230103	70900	-17.49	20230714	19600	198.47	20220930	4.98	N	053610	500	55 억		446386	N	N	1	N	00	N
91	20230714	150514	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59000	-3800	5	-6.05	110966401600	1727047	183.78	64500	70900	58000	81600	44000	62800	64252.11	4.06	0	-101450	67466	65132	62166	59832	56866	66300	61000	55	18800	500	41440	100	1	11000000	6490	14.91	2.14	12	15.70	3956.00	27613.00	70900	20230714	-16.78	19600	20220930	201.02	70900	-16.78	20230714	20550	187.10	20230103	70900	-16.78	20230714	19600	201.02	20220930	4.98	N	053610	500	55 억		446386	N	N	1	N	00	N
92	20230714	140516	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59500	-3300	5	-5.25	95276658700	1460827	155.45	64500	70900	59300	81600	44000	62800	65221.05	4.06	0	-92390	67466	65132	62166	59832	56866	66300	61000	55	18800	500	41440	100	1	11000000	6545	15.04	2.15	12	13.28	3956.00	27613.00	70900	20230714	-16.08	19600	20220930	203.57	70900	-16.08	20230714	20550	189.54	20230103	70900	-16.08	20230714	19600	203.57	20220930	4.98	N	053610	500	55 억		446386	N	N	1	N	00	N
93	20230714	130509	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	62700	-100	5	-0.16	82274453200	1247586	132.76	64500	70900	61600	81600	44000	62800	65946.93	4.06	0	-73997	67466	65132	62166	59832	56866	66300	61000	55	18800	500	41440	100	1	11000000	6897	15.85	2.27	12	11.34	3956.00	27613.00	70900	20230714	-11.57	19600	20220930	219.90	70900	-11.57	20230714	20550	205.11	20230103	70900	-11.57	20230714	19600	219.90	20220930	4.98	N	053610	500	55 억		446386	N	N	1	N	00	N
94	20230714	120510	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	64500	1700	2	2.71	71620915800	1078065	114.72	64500	70900	63100	81600	44000	62800	66434.71	4.06	0	-52205	67466	65132	62166	59832	56866	66300	61000	55	18800	500	41440	100	1	11000000	7095	16.30	2.34	12	9.80	3956.00	27613.00	70900	20230714	-9.03	19600	20220930	229.08	70900	-9.03	20230714	20550	213.87	20230103	70900	-9.03	20230714	19600	229.08	20220930	4.98	N	053610	500	55 억		446386	N	N	1	N	00	N
95	20230714	110513	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	65000	2200	2	3.50	66707846700	1002367	106.67	64500	70900	63100	81600	44000	62800	66550.34	4.06	0	-26515	67466	65132	62166	59832	56866	66300	61000	55	18800	500	41440	100	1	11000000	7150	16.43	2.35	12	9.11	3956.00	27613.00	70900	20230714	-8.32	19600	20220930	231.63	70900	-8.32	20230714	20550	216.30	20230103	70900	-8.32	20230714	19600	231.63	20220930	4.98	N	053610	500	55 억		446386	N	N	1	N	00	N
96	20230714	100516	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	64700	1900	2	3.03	58044217700	870419	92.62	64500	70900	63100	81600	44000	62800	66685.39	4.06	0	-17851	67466	65132	62166	59832	56866	66300	61000	55	18800	500	41440	100	1	11000000	7117	16.35	2.34	12	7.91	3956.00	27613.00	70900	20230714	-8.74	19600	20220930	230.10	70900	-8.74	20230714	20550	214.84	20230103	70900	-8.74	20230714	19600	230.10	20220930	4.98	N	053610	500	55 억		446386	N	N	1	N	00	N
97	20230714	090512	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	67000	4200	2	6.69	8542681800	130688	13.91	64500	67000	63600	81600	44000	62800	65367.07	4.06	0	-9152	67466	65132	62166	59832	56866	66300	61000	55	18800	500	41440	100	1	11000000	7370	16.94	2.43	12	1.19	3956.00	27613.00	67000	20230714	0.00	19600	20220930	241.84	67000	0.00	20230714	20550	226.03	20230103	67000	0.00	20230714	19600	241.84	20220930	4.98	N	053610	500	55 억		446386	N	N	1	N	00	N
98	20230713	160510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	62800	2600	2	4.32	57652546500	933462	213.12	62300	64500	59200	78200	42200	60200	61760.16	4.33	0	-25218	64533	62366	59633	57466	54733	63450	58550	55	18000	500	39730	100	1	11000000	6908	15.87	2.27	12	8.49	3956.00	27613.00	64800	20230705	-3.09	19600	20220930	220.41	64800	-3.09	20230705	20550	205.60	20230103	64800	-3.09	20230705	19600	220.41	20220930	4.62	N	053610	500	55 억		476294	N	N	1	N	00	N
99	20230713	150506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	62500	2300	2	3.82	53690444200	870271	198.70	62300	64500	59200	78200	42200	60200	61694.04	4.33	0	-39290	64533	62366	59633	57466	54733	63450	58550	55	18000	500	39730	100	1	11000000	6875	15.80	2.26	12	7.91	3956.00	27613.00	64800	20230705	-3.55	19600	20220930	218.88	64800	-3.55	20230705	20550	204.14	20230103	64800	-3.55	20230705	19600	218.88	20220930	4.62	N	053610	500	55 억		476294	N	N	1	N	00	N
100	20230713	140507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	61500	1300	2	2.16	44816447500	727846	166.18	62300	64500	59200	78200	42200	60200	61574.19	4.33	0	-67353	64533	62366	59633	57466	54733	63450	58550	55	18000	500	39730	100	1	11000000	6765	15.55	2.23	12	6.62	3956.00	27613.00	64800	20230705	-5.09	19600	20220930	213.78	64800	-5.09	20230705	20550	199.27	20230103	64800	-5.09	20230705	19600	213.78	20220930	4.62	N	053610	500	55 억		476294	N	N	1	N	00	N
101	20230713	130508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60200	0	3	0.00	40518119900	657364	150.09	62300	64500	59200	78200	42200	60200	61637.39	4.33	0	-66508	64533	62366	59633	57466	54733	63450	58550	55	18000	500	39730	100	1	11000000	6622	15.22	2.18	12	5.98	3956.00	27613.00	64800	20230705	-7.10	19600	20220930	207.14	64800	-7.10	20230705	20550	192.94	20230103	64800	-7.10	20230705	19600	207.14	20220930	4.62	N	053610	500	55 억		476294	N	N	1	N	00	N
102	20230713	120505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	61100	900	2	1.50	36887737200	597433	136.40	62300	64500	59200	78200	42200	60200	61743.87	4.33	0	-54629	64533	62366	59633	57466	54733	63450	58550	55	18000	500	39730	100	1	11000000	6721	15.44	2.21	12	5.43	3956.00	27613.00	64800	20230705	-5.71	19600	20220930	211.73	64800	-5.71	20230705	20550	197.32	20230103	64800	-5.71	20230705	19600	211.73	20220930	4.62	N	053610	500	55 억		476294	N	N	1	N	00	N
103	20230713	110509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60400	200	2	0.33	31333720600	506507	115.64	62300	64500	59200	78200	42200	60200	61862.55	4.33	0	-58089	64533	62366	59633	57466	54733	63450	58550	55	18000	500	39730	100	1	11000000	6644	15.27	2.19	12	4.60	3956.00	27613.00	64800	20230705	-6.79	19600	20220930	208.16	64800	-6.79	20230705	20550	193.92	20230103	64800	-6.79	20230705	19600	208.16	20220930	4.62	N	053610	500	55 억		476294	N	N	1	N	00	N
104	20230713	100508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60200	0	3	0.00	24509320600	393052	89.74	62300	64500	59400	78200	42200	60200	62356.75	4.33	0	-47301	64533	62366	59633	57466	54733	63450	58550	55	18000	500	39730	100	1	11000000	6622	15.22	2.18	12	3.57	3956.00	27613.00	64800	20230705	-7.10	19600	20220930	207.14	64800	-7.10	20230705	20550	192.94	20230103	64800	-7.10	20230705	19600	207.14	20220930	4.62	N	053610	500	55 억		476294	N	N	1	N	00	N
105	20230713	090430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	61200	1000	2	1.66	3258916100	52410	11.97	62300	63100	61100	78200	42200	60200	62183.38	4.33	0	-3941	64533	62366	59633	57466	54733	63450	58550	55	18000	500	39730	100	1	11000000	6732	15.47	2.22	12	0.48	3956.00	27613.00	64800	20230705	-5.56	19600	20220930	212.24	64800	-5.56	20230705	20550	197.81	20230103	64800	-5.56	20230705	19600	212.24	20220930	4.62	N	053610	500	55 억		476294	N	N	1	N	00	N
106	20230712	160505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60200	200	2	0.33	25766556600	434179	72.75	60000	61800	56900	78000	42000	60000	59344.23	4.32	0	-2303	63800	61900	59600	57700	55400	62850	58650	55	18000	500	39600	100	1	11000000	6622	15.22	2.18	12	3.95	3956.00	27613.00	64800	20230705	-7.10	19600	20220930	207.14	64800	-7.10	20230705	20550	192.94	20230103	64800	-7.10	20230705	19600	207.14	20220930	4.59	N	053610	500	55 억		475561	N	N	1	N	00	N
107	20230712	150502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60700	700	2	1.17	24528856800	413705	69.32	60000	61800	56900	78000	42000	60000	59290.44	4.32	0	-9581	63800	61900	59600	57700	55400	62850	58650	55	18000	500	39600	100	1	11000000	6677	15.34	2.20	12	3.76	3956.00	27613.00	64800	20230705	-6.33	19600	20220930	209.69	64800	-6.33	20230705	20550	195.38	20230103	64800	-6.33	20230705	19600	209.69	20220930	4.59	N	053610	500	55 억		475561	N	N	0	N	00	N
108	20230712	140501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60500	500	2	0.83	21406903500	362296	60.71	60000	61800	56900	78000	42000	60000	59086.40	4.32	0	-7253	63800	61900	59600	57700	55400	62850	58650	55	18000	500	39600	100	1	11000000	6655	15.29	2.19	12	3.29	3956.00	27613.00	64800	20230705	-6.64	19600	20220930	208.67	64800	-6.64	20230705	20550	194.40	20230103	64800	-6.64	20230705	19600	208.67	20220930	4.59	N	053610	500	55 억		475561	N	N	0	N	00	N
109	20230712	130503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59400	-600	5	-1.00	16674036000	284104	47.61	60000	60600	56900	78000	42000	60000	58689.21	4.32	0	-5890	63800	61900	59600	57700	55400	62850	58650	55	18000	500	39600	100	1	11000000	6534	15.02	2.15	12	2.58	3956.00	27613.00	64800	20230705	-8.33	19600	20220930	203.06	64800	-8.33	20230705	20550	189.05	20230103	64800	-8.33	20230705	19600	203.06	20220930	4.59	N	053610	500	55 억		475561	N	N	0	N	00	N
110	20230712	120504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59200	-800	5	-1.33	13836760100	236625	39.65	60000	60300	56900	78000	42000	60000	58474.51	4.32	0	-8579	63800	61900	59600	57700	55400	62850	58650	55	18000	500	39600	100	1	11000000	6512	14.96	2.14	12	2.15	3956.00	27613.00	64800	20230705	-8.64	19600	20220930	202.04	64800	-8.64	20230705	20550	188.08	20230103	64800	-8.64	20230705	19600	202.04	20220930	4.59	N	053610	500	55 억		475561	N	N	0	N	00	N
111	20230712	110503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58900	-1100	5	-1.83	12365584500	211737	35.48	60000	60300	56900	78000	42000	60000	58399.54	4.32	0	-16187	63800	61900	59600	57700	55400	62850	58650	55	18000	500	39600	100	1	11000000	6479	14.89	2.13	12	1.92	3956.00	27613.00	64800	20230705	-9.10	19600	20220930	200.51	64800	-9.10	20230705	20550	186.62	20230103	64800	-9.10	20230705	19600	200.51	20220930	4.59	N	053610	500	55 억		475561	N	N	0	N	00	N
112	20230712	100505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57900	-2100	5	-3.50	8837886300	151528	25.39	60000	60300	56900	78000	42000	60000	58323.44	4.32	0	-34518	63800	61900	59600	57700	55400	62850	58650	55	18000	500	39600	100	1	11000000	6369	14.64	2.10	12	1.38	3956.00	27613.00	64800	20230705	-10.65	19600	20220930	195.41	64800	-10.65	20230705	20550	181.75	20230103	64800	-10.65	20230705	19600	195.41	20220930	4.59	N	053610	500	55 억		475561	N	N	0	N	00	N
113	20230712	090504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59400	-600	5	-1.00	1420542200	23997	4.02	60000	60300	58700	78000	42000	60000	59191.60	4.32	0	-5051	63800	61900	59600	57700	55400	62850	58650	55	18000	500	39600	100	1	11000000	6534	15.02	2.15	12	0.22	3956.00	27613.00	64800	20230705	-8.33	19600	20220930	203.06	64800	-8.33	20230705	20550	189.05	20230103	64800	-8.33	20230705	19600	203.06	20220930	4.59	N	053610	500	55 억		475561	N	N	0	N	00	N
114	20230711	160457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60000	1700	2	2.92	35266578700	594211	65.50	59500	61500	57300	75700	40900	58300	59349.75	4.43	0	-11958	66700	62500	58300	54100	49900	64600	56200	55	17400	500	38470	100	1	11000000	6600	15.17	2.17	12	5.40	3956.00	27613.00	64800	20230705	-7.41	19600	20220930	206.12	64800	-7.41	20230705	20550	191.97	20230103	64800	-7.41	20230705	19600	206.12	20220930	4.48	N	053610	500	55 억		487064	N	N	0	N	00	N
115	20230711	150457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59800	1500	2	2.57	33584239900	566112	62.40	59500	61500	57300	75700	40900	58300	59324.37	4.43	0	-10608	66700	62500	58300	54100	49900	64600	56200	55	17400	500	38470	100	1	11000000	6578	15.12	2.17	12	5.15	3956.00	27613.00	64800	20230705	-7.72	19600	20220930	205.10	64800	-7.72	20230705	20550	191.00	20230103	64800	-7.72	20230705	19600	205.10	20220930	4.48	N	053610	500	55 억		487064	N	N	0	N	00	N
116	20230711	140455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59300	1000	2	1.72	30126552500	508125	56.01	59500	61500	57300	75700	40900	58300	59289.65	4.43	0	-16621	66700	62500	58300	54100	49900	64600	56200	55	17400	500	38470	100	1	11000000	6523	14.99	2.15	12	4.62	3956.00	27613.00	64800	20230705	-8.49	19600	20220930	202.55	64800	-8.49	20230705	20550	188.56	20230103	64800	-8.49	20230705	19600	202.55	20220930	4.48	N	053610	500	55 억		487064	N	N	0	N	00	N
117	20230711	130447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59100	800	2	1.37	25738630700	433591	47.80	59500	61500	57300	75700	40900	58300	59361.54	4.43	0	-30206	66700	62500	58300	54100	49900	64600	56200	55	17400	500	38470	100	1	11000000	6501	14.94	2.14	12	3.94	3956.00	27613.00	64800	20230705	-8.80	19600	20220930	201.53	64800	-8.80	20230705	20550	187.59	20230103	64800	-8.80	20230705	19600	201.53	20220930	4.48	N	053610	500	55 억		487064	N	N	0	N	00	N
118	20230711	120500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60000	1700	2	2.92	23291858600	392460	43.26	59500	61500	57300	75700	40900	58300	59348.36	4.43	0	-35346	66700	62500	58300	54100	49900	64600	56200	55	17400	500	38470	100	1	11000000	6600	15.17	2.17	12	3.57	3956.00	27613.00	64800	20230705	-7.41	19600	20220930	206.12	64800	-7.41	20230705	20550	191.97	20230103	64800	-7.41	20230705	19600	206.12	20220930	4.48	N	053610	500	55 억		487064	N	N	0	N	00	N
119	20230711	110502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	61200	2900	2	4.97	20544086400	347046	38.26	59500	61500	57300	75700	40900	58300	59197.01	4.43	0	-41429	66700	62500	58300	54100	49900	64600	56200	55	17400	500	38470	100	1	11000000	6732	15.47	2.22	12	3.15	3956.00	27613.00	64800	20230705	-5.56	19600	20220930	212.24	64800	-5.56	20230705	20550	197.81	20230103	64800	-5.56	20230705	19600	212.24	20220930	4.48	N	053610	500	55 억		487064	N	N	0	N	00	N
120	20230711	100500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59100	800	2	1.37	11458311000	196010	21.61	59500	60500	57300	75700	40900	58300	58457.79	4.43	0	-44668	66700	62500	58300	54100	49900	64600	56200	55	17400	500	38470	100	1	11000000	6501	14.94	2.14	12	1.78	3956.00	27613.00	64800	20230705	-8.80	19600	20220930	201.53	64800	-8.80	20230705	20550	187.59	20230103	64800	-8.80	20230705	19600	201.53	20220930	4.48	N	053610	500	55 억		487064	N	N	0	N	00	N
121	20230711	090459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59100	800	2	1.37	3366492800	56596	6.24	59500	60500	58700	75700	40900	58300	59482.88	4.43	0	-26869	66700	62500	58300	54100	49900	64600	56200	55	17400	500	38470	100	1	11000000	6501	14.94	2.14	12	0.51	3956.00	27613.00	64800	20230705	-8.80	19600	20220930	201.53	64800	-8.80	20230705	20550	187.59	20230103	64800	-8.80	20230705	19600	201.53	20220930	4.48	N	053610	500	55 억		487064	N	N	0	N	00	N
122	20230710	160457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58300	2300	2	4.11	53366966700	900365	127.99	55000	62500	54100	72800	39200	56000	59273.50	3.68	0	83805	59800	57900	55300	53400	50800	58850	54350	55	16800	500	36960	100	1	11000000	6413	14.74	2.11	12	8.19	3956.00	27613.00	64800	20230705	-10.03	19600	20220930	197.45	64800	-10.03	20230705	20550	183.70	20230103	64800	-10.03	20230705	19600	197.45	20220930	4.40	N	053610	500	55 억		405030	N	N	0	N	00	N
123	20230710	150455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58200	2200	2	3.93	48247276100	811569	115.36	55000	62500	54100	72800	39200	56000	59449.74	3.68	0	60363	59800	57900	55300	53400	50800	58850	54350	55	16800	500	36960	100	1	11000000	6402	14.71	2.11	12	7.38	3956.00	27613.00	64800	20230705	-10.19	19600	20220930	196.94	64800	-10.19	20230705	20550	183.21	20230103	64800	-10.19	20230705	19600	196.94	20220930	4.40	N	053610	500	55 억		405030	N	N	0	N	00	N
124	20230710	140452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59400	3400	2	6.07	44815108200	753310	107.08	55000	62500	54100	72800	39200	56000	59491.31	3.68	0	59799	59800	57900	55300	53400	50800	58850	54350	55	16800	500	36960	100	1	11000000	6534	15.02	2.15	12	6.85	3956.00	27613.00	64800	20230705	-8.33	19600	20220930	203.06	64800	-8.33	20230705	20550	189.05	20230103	64800	-8.33	20230705	19600	203.06	20220930	4.40	N	053610	500	55 억		405030	N	N	0	N	00	N
125	20230710	130448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60000	4000	2	7.14	41947407600	705315	100.26	55000	62500	54100	72800	39200	56000	59473.70	3.68	0	62056	59800	57900	55300	53400	50800	58850	54350	55	16800	500	36960	100	1	11000000	6600	15.17	2.17	12	6.41	3956.00	27613.00	64800	20230705	-7.41	19600	20220930	206.12	64800	-7.41	20230705	20550	191.97	20230103	64800	-7.41	20230705	19600	206.12	20220930	4.40	N	053610	500	55 억		405030	N	N	0	N	00	N
126	20230710	120457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60800	4800	2	8.57	39997729300	673046	95.67	55000	62500	54100	72800	39200	56000	59428.35	3.68	0	60107	59800	57900	55300	53400	50800	58850	54350	55	16800	500	36960	100	1	11000000	6688	15.37	2.20	12	6.12	3956.00	27613.00	64800	20230705	-6.17	19600	20220930	210.20	64800	-6.17	20230705	20550	195.86	20230103	64800	-6.17	20230705	19600	210.20	20220930	4.40	N	053610	500	55 억		405030	N	N	0	N	00	N
127	20230710	110458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60300	4300	2	7.68	35794145700	603577	85.80	55000	62500	54100	72800	39200	56000	59303.82	3.68	0	51764	59800	57900	55300	53400	50800	58850	54350	55	16800	500	36960	100	1	11000000	6633	15.24	2.18	12	5.49	3956.00	27613.00	64800	20230705	-6.94	19600	20220930	207.65	64800	-6.94	20230705	20550	193.43	20230103	64800	-6.94	20230705	19600	207.65	20220930	4.40	N	053610	500	55 억		405030	N	N	0	N	00	N
128	20230710	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59500	3500	2	6.25	16643402900	289796	41.19	55000	59600	54100	72800	39200	56000	57431.85	3.68	0	10486	59800	57900	55300	53400	50800	58850	54350	55	16800	500	36960	100	1	11000000	6545	15.04	2.15	12	2.63	3956.00	27613.00	64800	20230705	-8.18	19600	20220930	203.57	64800	-8.18	20230705	20550	189.54	20230103	64800	-8.18	20230705	19600	203.57	20220930	4.40	N	053610	500	55 억		405030	N	N	0	N	00	N
129	20230710	090452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55400	-600	5	-1.07	1159719200	20972	2.98	55000	55800	55000	72800	39200	56000	55295.67	3.68	0	-5185	59800	57900	55300	53400	50800	58850	54350	55	16800	500	36960	100	1	11000000	6094	14.00	2.01	12	0.19	3956.00	27613.00	64800	20230705	-14.51	19600	20220930	182.65	64800	-14.51	20230705	20550	169.59	20230103	64800	-14.51	20230705	19600	182.65	20220930	4.40	N	053610	500	55 억		405030	N	N	0	N	00	N
130	20230707	160450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56000	1900	2	3.51	38632208200	697843	79.74	54700	57200	52700	70300	37900	54100	55359.24	4.43	0	-81888	62833	58466	55933	51566	49033	57200	50300	55	16200	500	35700	100	1	11000000	6160	14.16	2.03	12	6.34	3956.00	27613.00	64800	20230705	-13.58	19600	20220930	185.71	64800	-13.58	20230705	20550	172.51	20230103	64800	-13.58	20230705	19600	185.71	20220930	4.59	N	053610	500	55 억		487324	N	N	3	N	00	N
131	20230707	150452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56100	2000	2	3.70	36881888100	666455	76.15	54700	57200	52700	70300	37900	54100	55341.12	4.43	0	-77284	62833	58466	55933	51566	49033	57200	50300	55	16200	500	35700	100	1	11000000	6171	14.18	2.03	12	6.06	3956.00	27613.00	64800	20230705	-13.43	19600	20220930	186.22	64800	-13.43	20230705	20550	172.99	20230103	64800	-13.43	20230705	19600	186.22	20220930	4.59	N	053610	500	55 억		487324	N	N	3	N	00	N
132	20230707	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	56300	2200	2	4.07	33598739500	607893	69.46	54700	57200	52700	70300	37900	54100	55271.55	4.43	0	-68439	62833	58466	55933	51566	49033	57200	50300	55	16200	500	35700	100	1	11000000	6193	14.23	2.04	12	5.53	3956.00	27613.00	64800	20230705	-13.12	19600	20220930	187.24	64800	-13.12	20230705	20550	173.97	20230103	64800	-13.12	20230705	19600	187.24	20220930	4.59	N	053610	500	55 억		487324	N	N	3	N	00	N
133	20230707	130456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54400	300	2	0.55	26781391000	486661	55.61	54700	56600	52700	70300	37900	54100	55031.63	4.43	0	-66227	62833	58466	55933	51566	49033	57200	50300	55	16200	500	35700	100	1	11000000	5984	13.75	1.97	12	4.42	3956.00	27613.00	64800	20230705	-16.05	19600	20220930	177.55	64800	-16.05	20230705	20550	164.72	20230103	64800	-16.05	20230705	19600	177.55	20220930	4.59	N	053610	500	55 억		487324	N	N	3	N	00	N
134	20230707	120455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55500	1400	2	2.59	24198991100	439695	50.24	54700	56600	52700	70300	37900	54100	55036.67	4.43	0	-66608	62833	58466	55933	51566	49033	57200	50300	55	16200	500	35700	100	1	11000000	6105	14.03	2.01	12	4.00	3956.00	27613.00	64800	20230705	-14.35	19600	20220930	183.16	64800	-14.35	20230705	20550	170.07	20230103	64800	-14.35	20230705	19600	183.16	20220930	4.59	N	053610	500	55 억		487324	N	N	3	N	00	N
135	20230707	110456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55000	900	2	1.66	21766453600	395887	45.24	54700	56600	52700	70300	37900	54100	54982.34	4.43	0	-64531	62833	58466	55933	51566	49033	57200	50300	55	16200	500	35700	100	1	11000000	6050	13.90	1.99	12	3.60	3956.00	27613.00	64800	20230705	-15.12	19600	20220930	180.61	64800	-15.12	20230705	20550	167.64	20230103	64800	-15.12	20230705	19600	180.61	20220930	4.59	N	053610	500	55 억		487324	N	N	3	N	00	N
136	20230707	100452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55600	1500	2	2.77	18512256000	336941	38.50	54700	56600	52700	70300	37900	54100	54943.09	4.43	0	-70536	62833	58466	55933	51566	49033	57200	50300	55	16200	500	35700	100	1	11000000	6116	14.05	2.01	12	3.06	3956.00	27613.00	64800	20230705	-14.20	19600	20220930	183.67	64800	-14.20	20230705	20550	170.56	20230103	64800	-14.20	20230705	19600	183.67	20220930	4.59	N	053610	500	55 억		487324	N	N	3	N	00	N
137	20230707	090451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54100	0	3	0.00	2593400000	47974	5.48	54700	54800	53000	70300	37900	54100	54058.11	4.43	0	-5936	62833	58466	55933	51566	49033	57200	50300	55	16200	500	35700	100	1	11000000	5951	13.68	1.96	12	0.44	3956.00	27613.00	64800	20230705	-16.51	19600	20220930	176.02	64800	-16.51	20230705	20550	163.26	20230103	64800	-16.51	20230705	19600	176.02	20220930	4.59	N	053610	500	55 억		487324	N	N	3	N	00	N
138	20230706	160451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54100	-4400	5	-7.52	48730447000	869546	114.30	58700	60300	53400	76000	41000	58500	56039.15	3.77	0	72783	67700	63100	60200	55600	52700	61650	54150	55	17500	500	38610	100	1	11000000	5951	13.68	1.96	12	7.90	3956.00	27613.00	64800	20230705	-16.51	19600	20220930	176.02	64800	-16.51	20230705	20550	163.26	20230103	64800	-16.51	20230705	19600	176.02	20220930	4.44	N	053610	500	55 억		415157	N	N	3	N	00	N
139	20230706	150452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	53500	-5000	5	-8.55	46385183200	826080	108.58	58700	60300	53400	76000	41000	58500	56142.01	3.77	0	78269	67700	63100	60200	55600	52700	61650	54150	55	17500	500	38610	100	1	11000000	5885	13.52	1.94	12	7.51	3956.00	27613.00	64800	20230705	-17.44	19600	20220930	172.96	64800	-17.44	20230705	20550	160.34	20230103	64800	-17.44	20230705	19600	172.96	20220930	4.44	N	053610	500	55 억		415157	N	N	0	N	00	N
140	20230706	140452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54700	-3800	5	-6.50	40770877700	722014	94.90	58700	60300	53700	76000	41000	58500	56459.40	3.77	0	73852	67700	63100	60200	55600	52700	61650	54150	55	17500	500	38610	100	1	11000000	6017	13.83	1.98	12	6.56	3956.00	27613.00	64800	20230705	-15.59	19600	20220930	179.08	64800	-15.59	20230705	20550	166.18	20230103	64800	-15.59	20230705	19600	179.08	20220930	4.44	N	053610	500	55 억		415157	N	N	0	N	00	N
141	20230706	130452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	54100	-4400	5	-7.52	34708711500	610098	80.19	58700	60300	54000	76000	41000	58500	56882.07	3.77	0	73655	67700	63100	60200	55600	52700	61650	54150	55	17500	500	38610	100	1	11000000	5951	13.68	1.96	12	5.55	3956.00	27613.00	64800	20230705	-16.51	19600	20220930	176.02	64800	-16.51	20230705	20550	163.26	20230103	64800	-16.51	20230705	19600	176.02	20220930	4.44	N	053610	500	55 억		415157	N	N	0	N	00	N
142	20230706	120451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	55000	-3500	5	-5.98	28304947000	492887	64.79	58700	60300	54900	76000	41000	58500	57419.98	3.77	0	37099	67700	63100	60200	55600	52700	61650	54150	55	17500	500	38610	100	1	11000000	6050	13.90	1.99	12	4.48	3956.00	27613.00	64800	20230705	-15.12	19600	20220930	180.61	64800	-15.12	20230705	20550	167.64	20230103	64800	-15.12	20230705	19600	180.61	20220930	4.44	N	053610	500	55 억		415157	N	N	0	N	00	N
143	20230706	110454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57000	-1500	5	-2.56	20930099600	360659	47.41	58700	60300	56100	76000	41000	58500	58028.84	3.77	0	23469	67700	63100	60200	55600	52700	61650	54150	55	17500	500	38610	100	1	11000000	6270	14.41	2.06	12	3.28	3956.00	27613.00	64800	20230705	-12.04	19600	20220930	190.82	64800	-12.04	20230705	20550	177.37	20230103	64800	-12.04	20230705	19600	190.82	20220930	4.44	N	053610	500	55 억		415157	N	N	0	N	00	N
144	20230706	100452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	58000	-500	5	-0.85	12633237500	215185	28.28	58700	60300	57100	76000	41000	58500	58711.81	3.77	0	-3535	67700	63100	60200	55600	52700	61650	54150	55	17500	500	38610	100	1	11000000	6380	14.66	2.10	12	1.96	3956.00	27613.00	64800	20230705	-10.49	19600	20220930	195.92	64800	-10.49	20230705	20550	182.24	20230103	64800	-10.49	20230705	19600	195.92	20220930	4.44	N	053610	500	55 억		415157	N	N	0	N	00	N
145	20230706	090451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	57900	-600	5	-1.03	2608303800	45129	5.93	58700	58700	57100	76000	41000	58500	57744.11	3.77	0	12363	67700	63100	60200	55600	52700	61650	54150	55	17500	500	38610	100	1	11000000	6369	14.64	2.10	12	0.41	3956.00	27613.00	64800	20230705	-10.65	19600	20220930	195.41	64800	-10.65	20230705	20550	181.75	20230103	64800	-10.65	20230705	19600	195.41	20220930	4.44	N	053610	500	55 억		415157	N	N	0	N	00	N
146	20230705	160449	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	58500	-2600	5	-4.26	45783262900	756743	164.96	60700	64800	57300	79400	42800	61100	60504.63	3.67	0	10692	64166	62632	60666	59132	57166	61650	58150	55	18300	500	40320	100	1	11000000	6435	14.79	2.12	12	6.88	3956.00	27613.00	64800	20230705	-9.72	19600	20220930	198.47	64800	-9.72	20230705	20550	184.67	20230103	64800	-9.72	20230705	19600	198.47	20220930	4.20	N	053610	500	55 억		403415	N	N	0	N	00	N
147	20230705	150448	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	58800	-2300	5	-3.76	44033568100	726905	158.45	60700	64800	57300	79400	42800	61100	60576.79	3.67	0	18157	64166	62632	60666	59132	57166	61650	58150	55	18300	500	40320	100	1	11000000	6468	14.86	2.13	12	6.61	3956.00	27613.00	64800	20230705	-9.26	19600	20220930	200.00	64800	-9.26	20230705	20550	186.13	20230103	64800	-9.26	20230705	19600	200.00	20220930	4.20	N	053610	500	55 억		403415	N	N	0	N	00	N
148	20230705	140444	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	58000	-3100	5	-5.07	39148578700	642459	140.05	60700	64800	57400	79400	42800	61100	60935.53	3.67	0	17210	64166	62632	60666	59132	57166	61650	58150	55	18300	500	40320	100	1	11000000	6380	14.66	2.10	12	5.84	3956.00	27613.00	64800	20230705	-10.49	19600	20220930	195.92	64800	-10.49	20230705	20550	182.24	20230103	64800	-10.49	20230705	19600	195.92	20220930	4.20	N	053610	500	55 억		403415	N	N	0	N	00	N
149	20230705	130444	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	58100	-3000	5	-4.91	33176453000	539396	117.58	60700	64800	58100	79400	42800	61100	61506.67	3.67	0	7093	64166	62632	60666	59132	57166	61650	58150	55	18300	500	40320	100	1	11000000	6391	14.69	2.10	12	4.90	3956.00	27613.00	64800	20230705	-10.34	19600	20220930	196.43	64800	-10.34	20230705	20550	182.73	20230103	64800	-10.34	20230705	19600	196.43	20220930	4.20	N	053610	500	55 억		403415	N	N	0	N	00	N
150	20230705	120443	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59600	-1500	5	-2.45	27874203500	449455	97.97	60700	64800	59300	79400	42800	61100	62017.78	3.67	0	-6461	64166	62632	60666	59132	57166	61650	58150	55	18300	500	40320	100	1	11000000	6556	15.07	2.16	12	4.09	3956.00	27613.00	64800	20230705	-8.02	19600	20220930	204.08	64800	-8.02	20230705	20550	190.02	20230103	64800	-8.02	20230705	19600	204.08	20220930	4.20	N	053610	500	55 억		403415	N	N	0	N	00	N
151	20230705	110448	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60300	-800	5	-1.31	25460059300	409088	89.17	60700	64800	59500	79400	42800	61100	62236.14	3.67	0	-6268	64166	62632	60666	59132	57166	61650	58150	55	18300	500	40320	100	1	11000000	6633	15.24	2.18	12	3.72	3956.00	27613.00	64800	20230705	-6.94	19600	20220930	207.65	64800	-6.94	20230705	20550	193.43	20230103	64800	-6.94	20230705	19600	207.65	20220930	4.20	N	053610	500	55 억		403415	N	N	0	N	00	N
152	20230705	100446	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	61700	600	2	0.98	20639586900	329213	71.76	60700	64800	59900	79400	42800	61100	62693.72	3.67	0	-10546	64166	62632	60666	59132	57166	61650	58150	55	18300	500	40320	100	1	11000000	6787	15.60	2.23	12	2.99	3956.00	27613.00	64800	20230705	-4.78	19600	20220930	214.80	64800	-4.78	20230705	20550	200.24	20230103	64800	-4.78	20230705	19600	214.80	20220930	4.20	N	053610	500	55 억		403415	N	N	0	N	00	N
153	20230705	090444	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	62700	1600	2	2.62	1599773600	26111	5.69	60700	62700	60500	79400	42800	61100	61268.19	3.67	0	3328	64166	62632	60666	59132	57166	61650	58150	55	18300	500	40320	100	1	11000000	6897	15.85	2.27	12	0.24	3956.00	27613.00	62700	20230705	0.00	19600	20220930	219.90	62700	0.00	20230705	20550	205.11	20230103	62700	0.00	20230705	19600	219.90	20220930	4.20	N	053610	500	55 억		403415	N	N	0	N	00	N
154	20230704	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	61100	-100	5	-0.16	27481849800	453321	27.82	61500	62200	58700	79500	42900	61200	60620.59	3.99	0	-41602	69666	65432	58266	54032	46866	67550	56150	55	18300	500	40390	100	1	11000000	6721	15.44	2.21	12	4.12	3956.00	27613.00	62500	20230703	-2.24	19600	20220930	211.73	62500	-2.24	20230703	20550	197.32	20230103	62500	-2.24	20230703	19600	211.73	20220930	3.91	N	053610	500	55 억		438905	N	N	1	N	00	N
155	20230704	150438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	61900	700	2	1.14	24670351900	407567	25.01	61500	62200	58700	79500	42900	61200	60528.66	3.99	0	-23943	69666	65432	58266	54032	46866	67550	56150	55	18300	500	40390	100	1	11000000	6809	15.65	2.24	12	3.71	3956.00	27613.00	62500	20230703	-0.96	19600	20220930	215.82	62500	-0.96	20230703	20550	201.22	20230103	62500	-0.96	20230703	19600	215.82	20220930	3.91	N	053610	500	55 억		438905	N	N	1	N	00	N
156	20230704	140443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60300	-900	5	-1.47	22226364500	367466	22.55	61500	62200	58700	79500	42900	61200	60482.98	3.99	0	-14351	69666	65432	58266	54032	46866	67550	56150	55	18300	500	40390	100	1	11000000	6633	15.24	2.18	12	3.34	3956.00	27613.00	62500	20230703	-3.52	19600	20220930	207.65	62500	-3.52	20230703	20550	193.43	20230103	62500	-3.52	20230703	19600	207.65	20220930	3.91	N	053610	500	55 억		438905	N	N	1	N	00	N
157	20230704	130436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60500	-700	5	-1.14	20945400600	346262	21.25	61500	62200	58700	79500	42900	61200	60487.38	3.99	0	-13083	69666	65432	58266	54032	46866	67550	56150	55	18300	500	40390	100	1	11000000	6655	15.29	2.19	12	3.15	3956.00	27613.00	62500	20230703	-3.20	19600	20220930	208.67	62500	-3.20	20230703	20550	194.40	20230103	62500	-3.20	20230703	19600	208.67	20220930	3.91	N	053610	500	55 억		438905	N	N	1	N	00	N
158	20230704	120440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60600	-600	5	-0.98	17103796700	283559	17.40	61500	61700	58700	79500	42900	61200	60314.27	3.99	0	-3813	69666	65432	58266	54032	46866	67550	56150	55	18300	500	40390	100	1	11000000	6666	15.32	2.19	12	2.58	3956.00	27613.00	62500	20230703	-3.04	19600	20220930	209.18	62500	-3.04	20230703	20550	194.89	20230103	62500	-3.04	20230703	19600	209.18	20220930	3.91	N	053610	500	55 억		438905	N	N	1	N	00	N
159	20230704	110436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60400	-800	5	-1.31	15442518000	256033	15.71	61500	61700	58700	79500	42900	61200	60310.08	3.99	0	623	69666	65432	58266	54032	46866	67550	56150	55	18300	500	40390	100	1	11000000	6644	15.27	2.19	12	2.33	3956.00	27613.00	62500	20230703	-3.36	19600	20220930	208.16	62500	-3.36	20230703	20550	193.92	20230103	62500	-3.36	20230703	19600	208.16	20220930	3.91	N	053610	500	55 억		438905	N	N	1	N	00	N
160	20230704	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	59600	-1600	5	-2.61	12826793900	212847	13.06	61500	61700	58700	79500	42900	61200	60257.26	3.99	0	3774	69666	65432	58266	54032	46866	67550	56150	55	18300	500	40390	100	1	11000000	6556	15.07	2.16	12	1.93	3956.00	27613.00	62500	20230703	-4.64	19600	20220930	204.08	62500	-4.64	20230703	20550	190.02	20230103	62500	-4.64	20230703	19600	204.08	20220930	3.91	N	053610	500	55 억		438905	N	N	1	N	00	N
161	20230704	090436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	60400	-800	5	-1.31	2796822600	45960	2.82	61500	61500	60200	79500	42900	61200	60843.40	3.99	0	-11050	69666	65432	58266	54032	46866	67550	56150	55	18300	500	40390	100	1	11000000	6644	15.27	2.19	12	0.42	3956.00	27613.00	62500	20230703	-3.36	19600	20220930	208.16	62500	-3.36	20230703	20550	193.92	20230103	62500	-3.36	20230703	19600	208.16	20220930	3.91	N	053610	500	55 억		438905	N	N	1	N	00	N
162	20230703	160430	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	61200	9900	2	19.30	95392477200	1621891	207.42	51700	62500	51100	66600	36000	51300	58812.04	3.64	0	42046	55133	53216	50183	48266	45233	54175	49225	55	15300	500	33850	100	1	11000000	6732	15.47	2.22	12	14.74	3956.00	27613.00	62500	20230703	-2.08	19600	20220930	212.24	62500	-2.08	20230703	20550	197.81	20230103	62500	-2.08	20230703	19600	212.24	20220930	3.66	N	053610	500	55 억		399981	N	N	1	N	00	N
163	20230703	150434	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60000	8700	2	16.96	90119313000	1535162	196.32	51700	62500	51100	66600	36000	51300	58703.45	3.64	0	43323	55133	53216	50183	48266	45233	54175	49225	55	15300	500	33850	100	1	11000000	6600	15.17	2.17	12	13.96	3956.00	27613.00	62500	20230703	-4.00	19600	20220930	206.12	62500	-4.00	20230703	20550	191.97	20230103	62500	-4.00	20230703	19600	206.12	20220930	3.66	N	053610	500	55 억		399981	N	N	0	N	00	N
164	20230703	140433	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60600	9300	2	18.13	86954824500	1482683	189.61	51700	62500	51100	66600	36000	51300	58646.94	3.64	0	38717	55133	53216	50183	48266	45233	54175	49225	55	15300	500	33850	100	1	11000000	6666	15.32	2.19	12	13.48	3956.00	27613.00	62500	20230703	-3.04	19600	20220930	209.18	62500	-3.04	20230703	20550	194.89	20230103	62500	-3.04	20230703	19600	209.18	20220930	3.66	N	053610	500	55 억		399981	N	N	0	N	00	N
165	20230703	130433	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	59900	8600	2	16.76	82326540500	1405633	179.76	51700	62500	51100	66600	36000	51300	58569.02	3.64	0	18828	55133	53216	50183	48266	45233	54175	49225	55	15300	500	33850	100	1	11000000	6589	15.14	2.17	12	12.78	3956.00	27613.00	62500	20230703	-4.16	19600	20220930	205.61	62500	-4.16	20230703	20550	191.48	20230103	62500	-4.16	20230703	19600	205.61	20220930	3.66	N	053610	500	55 억		399981	N	N	0	N	00	N
166	20230703	120434	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60200	8900	2	17.35	74224043800	1271719	162.63	51700	62500	51100	66600	36000	51300	58365.13	3.64	0	13643	55133	53216	50183	48266	45233	54175	49225	55	15300	500	33850	100	1	11000000	6622	15.22	2.18	12	11.56	3956.00	27613.00	62500	20230703	-3.68	19600	20220930	207.14	62500	-3.68	20230703	20550	192.94	20230103	62500	-3.68	20230703	19600	207.14	20220930	3.66	N	053610	500	55 억		399981	N	N	0	N	00	N
167	20230703	110431	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	60700	9400	2	18.32	47937463200	837721	107.13	51700	61500	51100	66600	36000	51300	57223.66	3.64	0	48172	55133	53216	50183	48266	45233	54175	49225	55	15300	500	33850	100	1	11000000	6677	15.34	2.20	12	7.62	3956.00	27613.00	61500	20230703	-1.30	19600	20220930	209.69	61500	-1.30	20230703	20550	195.38	20230103	61500	-1.30	20230703	19600	209.69	20220930	3.66	N	053610	500	55 억		399981	N	N	0	N	00	N
168	20230703	100426	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	57800	6500	2	12.67	23834592400	429951	54.98	51700	59600	51100	66600	36000	51300	55435.60	3.64	0	26032	55133	53216	50183	48266	45233	54175	49225	55	15300	500	33850	100	1	11000000	6358	14.61	2.09	12	3.91	3956.00	27613.00	59600	20230703	-3.02	19600	20220930	194.90	59600	-3.02	20230703	20550	181.27	20230103	59600	-3.02	20230703	19600	194.90	20220930	3.66	N	053610	500	55 억		399981	N	N	0	N	00	N
169	20230703	090428	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	52300	1000	2	1.95	1195375400	23166	2.96	51700	52500	51100	66600	36000	51300	51600.42	3.64	0	-5903	55133	53216	50183	48266	45233	54175	49225	55	15300	500	33850	100	1	11000000	5753	13.22	1.89	12	0.21	3956.00	27613.00	52500	20230703	-0.38	19600	20220930	166.84	52500	-0.38	20230703	20550	154.50	20230103	52500	-0.38	20230703	19600	166.84	20220930	3.66	N	053610	500	55 억		399981	N	N	0	N	00	N