KissMeData/101160/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	160740	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	-350	5	-1.32	3762709000	141959	104.94	27100	27300	25900	34350	18550	26450	26505.84	9.65	0	-50427	27250	26850	26200	25800	25150	27050	26000	83	7900	500	19570	50	1	16510993	4309	10.38	2.32	12	0.86	2514.00	11274.00	29000	20230717	-10.00	15350	20220930	70.03	29000	-10.00	20230717	17750	47.04	20230103	29000	-10.00	20230717	15350	70.03	20220930	2.36	N	101160	500	82 억		1592512	N	N	19	N	00	N
3	20230731	150741	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	-350	5	-1.32	3584420050	135124	99.89	27100	27300	25900	34350	18550	26450	26526.90	9.65	0	-50614	27250	26850	26200	25800	25150	27050	26000	83	7900	500	19570	50	1	16510993	4309	10.38	2.32	12	0.82	2514.00	11274.00	29000	20230717	-10.00	15350	20220930	70.03	29000	-10.00	20230717	17750	47.04	20230103	29000	-10.00	20230717	15350	70.03	20220930	2.36	N	101160	500	82 억		1592512	N	N	1	N	00	N
4	20230731	140744	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26050	-400	5	-1.51	3258378350	122602	90.63	27100	27300	25900	34350	18550	26450	26576.89	9.65	0	-49367	27250	26850	26200	25800	25150	27050	26000	83	7900	500	19570	50	1	16510993	4301	10.36	2.31	12	0.74	2514.00	11274.00	29000	20230717	-10.17	15350	20220930	69.71	29000	-10.17	20230717	17750	46.76	20230103	29000	-10.17	20230717	15350	69.71	20220930	2.36	N	101160	500	82 억		1592512	N	N	1	N	00	N
5	20230731	130743	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	-300	5	-1.13	2763441000	103595	76.58	27100	27300	26100	34350	18550	26450	26675.45	9.65	0	-42957	27250	26850	26200	25800	25150	27050	26000	83	7900	500	19570	50	1	16510993	4318	10.40	2.32	12	0.63	2514.00	11274.00	29000	20230717	-9.83	15350	20220930	70.36	29000	-9.83	20230717	17750	47.32	20230103	29000	-9.83	20230717	15350	70.36	20220930	2.36	N	101160	500	82 억		1592512	N	N	1	N	00	N
6	20230731	120750	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	-200	5	-0.76	2416536700	90356	66.79	27100	27300	26250	34350	18550	26450	26744.65	9.65	0	-37943	27250	26850	26200	25800	25150	27050	26000	83	7900	500	19570	50	1	16510993	4334	10.44	2.33	12	0.55	2514.00	11274.00	29000	20230717	-9.48	15350	20220930	71.01	29000	-9.48	20230717	17750	47.89	20230103	29000	-9.48	20230717	15350	71.01	20220930	2.36	N	101160	500	82 억		1592512	N	N	1	N	00	N
7	20230731	110753	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	-50	5	-0.19	2086025850	77799	57.51	27100	27300	26300	34350	18550	26450	26813.06	9.65	0	-36407	27250	26850	26200	25800	25150	27050	26000	83	7900	500	19570	50	1	16510993	4359	10.50	2.34	12	0.47	2514.00	11274.00	29000	20230717	-8.97	15350	20220930	71.99	29000	-8.97	20230717	17750	48.73	20230103	29000	-8.97	20230717	15350	71.99	20220930	2.36	N	101160	500	82 억		1592512	N	N	1	N	00	N
8	20230731	100748	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	150	2	0.57	1574591000	58544	43.28	27100	27300	26550	34350	18550	26450	26895.92	9.65	0	-26262	27250	26850	26200	25800	25150	27050	26000	83	7900	500	19570	50	1	16510993	4392	10.58	2.36	12	0.35	2514.00	11274.00	29000	20230717	-8.28	15350	20220930	73.29	29000	-8.28	20230717	17750	49.86	20230103	29000	-8.28	20230717	15350	73.29	20220930	2.36	N	101160	500	82 억		1592512	N	N	1	N	00	N
9	20230731	090742	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27150	700	2	2.65	78559250	2899	2.14	27100	27150	27100	34350	18550	26450	27100.76	9.65	0	-3084	27250	26850	26200	25800	25150	27050	26000	83	7900	500	19570	50	1	16510993	4483	10.80	2.41	12	0.02	2514.00	11274.00	29000	20230717	-6.38	15350	20220930	76.87	29000	-6.38	20230717	17750	52.96	20230103	29000	-6.38	20230717	15350	76.87	20220930	2.36	N	101160	500	82 억		1592512	N	N	1	N	00	N
10	20230728	160743	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	600	2	2.32	3509042550	134009	100.67	26000	26600	25550	33600	18100	25850	26182.82	9.67	0	-6709	26883	26366	25533	25016	24183	26625	25275	83	7750	500	19120	50	1	16510993	4367	10.52	2.35	12	0.81	2514.00	11274.00	29000	20230717	-8.79	15350	20220930	72.31	29000	-8.79	20230717	17750	49.01	20230103	29000	-8.79	20230717	15350	72.31	20220930	2.20	N	101160	500	82 억		1596377	N	N	1	N	00	N
11	20230728	150744	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	650	2	2.51	3312123900	126563	95.07	26000	26600	25550	33600	18100	25850	26169.82	9.67	0	-6350	26883	26366	25533	25016	24183	26625	25275	83	7750	500	19120	50	1	16510993	4375	10.54	2.35	12	0.77	2514.00	11274.00	29000	20230717	-8.62	15350	20220930	72.64	29000	-8.62	20230717	17750	49.30	20230103	29000	-8.62	20230717	15350	72.64	20220930	2.20	N	101160	500	82 억		1596377	N	N	1	N	00	N
12	20230728	140740	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26300	450	2	1.74	3051683050	116697	87.66	26000	26600	25550	33600	18100	25850	26150.54	9.67	0	-6668	26883	26366	25533	25016	24183	26625	25275	83	7750	500	19120	50	1	16510993	4342	10.46	2.33	12	0.71	2514.00	11274.00	29000	20230717	-9.31	15350	20220930	71.34	29000	-9.31	20230717	17750	48.17	20230103	29000	-9.31	20230717	15350	71.34	20220930	2.20	N	101160	500	82 억		1596377	N	N	1	N	00	N
13	20230728	130743	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26200	350	2	1.35	2599075850	99572	74.80	26000	26450	25550	33600	18100	25850	26102.53	9.67	0	-7688	26883	26366	25533	25016	24183	26625	25275	83	7750	500	19120	50	1	16510993	4326	10.42	2.32	12	0.60	2514.00	11274.00	29000	20230717	-9.66	15350	20220930	70.68	29000	-9.66	20230717	17750	47.61	20230103	29000	-9.66	20230717	15350	70.68	20220930	2.20	N	101160	500	82 억		1596377	N	N	1	N	00	N
14	20230728	120740	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	400	2	1.55	2268652100	87015	65.37	26000	26450	25550	33600	18100	25850	26072.02	9.67	0	-9933	26883	26366	25533	25016	24183	26625	25275	83	7750	500	19120	50	1	16510993	4334	10.44	2.33	12	0.53	2514.00	11274.00	29000	20230717	-9.48	15350	20220930	71.01	29000	-9.48	20230717	17750	47.89	20230103	29000	-9.48	20230717	15350	71.01	20220930	2.20	N	101160	500	82 억		1596377	N	N	1	N	00	N
15	20230728	110747	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	150	2	0.58	2020887850	77533	58.24	26000	26450	25550	33600	18100	25850	26064.93	9.67	0	-11139	26883	26366	25533	25016	24183	26625	25275	83	7750	500	19120	50	1	16510993	4293	10.34	2.31	12	0.47	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	2.20	N	101160	500	82 억		1596377	N	N	1	N	00	N
16	20230728	100738	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	400	2	1.55	1703517000	65388	49.12	26000	26450	25550	33600	18100	25850	26052.50	9.67	0	-7358	26883	26366	25533	25016	24183	26625	25275	83	7750	500	19120	50	1	16510993	4334	10.44	2.33	12	0.40	2514.00	11274.00	29000	20230717	-9.48	15350	20220930	71.01	29000	-9.48	20230717	17750	47.89	20230103	29000	-9.48	20230717	15350	71.01	20220930	2.20	N	101160	500	82 억		1596377	N	N	1	N	00	N
17	20230728	090746	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	0	3	0.00	317985750	12260	9.21	26000	26150	25550	33600	18100	25850	25936.99	9.67	0	-2474	26883	26366	25533	25016	24183	26625	25275	83	7750	500	19120	50	1	16510993	4268	10.28	2.29	12	0.07	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.20	N	101160	500	82 억		1596377	N	N	1	N	00	N
18	20230727	160739	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	850	2	3.40	3350470800	131274	49.83	25350	26050	24700	32500	17500	25000	25522.09	9.82	19918	-27252	26633	25816	25133	24316	23633	25475	23975	83	7500	500	18500	50	1	16510993	4268	10.28	2.29	12	0.80	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.14	N	101160	500	82 억		1620996	N	N	1	N	00	N
19	20230727	150741	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	750	2	3.00	3127488400	122614	46.54	25350	26050	24700	32500	17500	25000	25506.78	9.82	19918	-25714	26633	25816	25133	24316	23633	25475	23975	83	7500	500	18500	50	1	16510993	4252	10.24	2.28	12	0.74	2514.00	11274.00	29000	20230717	-11.21	15350	20220930	67.75	29000	-11.21	20230717	17750	45.07	20230103	29000	-11.21	20230717	15350	67.75	20220930	2.14	N	101160	500	82 억		1620996	N	N	1	N	00	N
20	20230727	140737	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	750	2	3.00	2627842050	103267	39.20	25350	26050	24700	32500	17500	25000	25447.06	9.82	19918	-23503	26633	25816	25133	24316	23633	25475	23975	83	7500	500	18500	50	1	16510993	4252	10.24	2.28	12	0.63	2514.00	11274.00	29000	20230717	-11.21	15350	20220930	67.75	29000	-11.21	20230717	17750	45.07	20230103	29000	-11.21	20230717	15350	67.75	20220930	2.14	N	101160	500	82 억		1620996	N	N	1	N	00	N
21	20230727	130736	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	600	2	2.40	2292425400	90193	34.24	25350	26050	24700	32500	17500	25000	25416.89	9.82	19918	-21620	26633	25816	25133	24316	23633	25475	23975	83	7500	500	18500	50	1	16510993	4227	10.18	2.27	12	0.55	2514.00	11274.00	29000	20230717	-11.72	15350	20220930	66.78	29000	-11.72	20230717	17750	44.23	20230103	29000	-11.72	20230717	15350	66.78	20220930	2.14	N	101160	500	82 억		1620996	N	N	1	N	00	N
22	20230727	120737	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	500	2	2.00	2023932400	79670	30.24	25350	26050	24700	32500	17500	25000	25403.95	9.82	19918	-22520	26633	25816	25133	24316	23633	25475	23975	83	7500	500	18500	50	1	16510993	4210	10.14	2.26	12	0.48	2514.00	11274.00	29000	20230717	-12.07	15350	20220930	66.12	29000	-12.07	20230717	17750	43.66	20230103	29000	-12.07	20230717	15350	66.12	20220930	2.14	N	101160	500	82 억		1620996	N	N	1	N	00	N
23	20230727	110740	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	800	2	3.20	1566124300	61863	23.48	25350	26050	24700	32500	17500	25000	25316.01	9.82	19918	-15080	26633	25816	25133	24316	23633	25475	23975	83	7500	500	18500	50	1	16510993	4260	10.26	2.29	12	0.37	2514.00	11274.00	29000	20230717	-11.03	15350	20220930	68.08	29000	-11.03	20230717	17750	45.35	20230103	29000	-11.03	20230717	15350	68.08	20220930	2.14	N	101160	500	82 억		1620996	N	N	1	N	00	N
24	20230727	100737	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25000	0	3	0.00	1147911050	45406	17.24	25350	26050	24700	32500	17500	25000	25281.04	9.82	19918	-14529	26633	25816	25133	24316	23633	25475	23975	83	7500	500	18500	50	1	16510993	4128	9.94	2.22	12	0.28	2514.00	11274.00	29000	20230717	-13.79	15350	20220930	62.87	29000	-13.79	20230717	17750	40.85	20230103	29000	-13.79	20230717	15350	62.87	20220930	2.14	N	101160	500	82 억		1620996	N	N	1	N	00	N
25	20230727	090735	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	750	2	3.00	345848300	13586	5.16	25350	26050	25200	32500	17500	25000	25456.23	9.82	19918	-3731	26633	25816	25133	24316	23633	25475	23975	83	7500	500	18500	50	1	16510993	4252	10.24	2.28	12	0.08	2514.00	11274.00	29000	20230717	-11.21	15350	20220930	67.75	29000	-11.21	20230717	17750	45.07	20230103	29000	-11.21	20230717	15350	67.75	20220930	2.14	N	101160	500	82 억		1620996	N	N	1	N	00	N
26	20230726	160735	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25000	-700	5	-2.72	6564784300	263206	212.72	25950	25950	24450	33400	18000	25700	24941.55	9.70	0	17412	26900	26300	25950	25350	25000	26125	25175	83	7700	500	19010	50	1	16510993	4128	9.94	2.22	12	1.59	2514.00	11274.00	29000	20230717	-13.79	15350	20220930	62.87	29000	-13.79	20230717	17750	40.85	20230103	29000	-13.79	20230717	15350	62.87	20220930	2.13	N	101160	500	82 억		1601078	N	N	1	N	00	N
27	20230726	150739	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24800	-900	5	-3.50	6371276750	255415	206.42	25950	25950	24450	33400	18000	25700	24944.80	9.70	0	17055	26900	26300	25950	25350	25000	26125	25175	83	7700	500	19010	50	1	16510993	4095	9.86	2.20	12	1.55	2514.00	11274.00	29000	20230717	-14.48	15350	20220930	61.56	29000	-14.48	20230717	17750	39.72	20230103	29000	-14.48	20230717	15350	61.56	20220930	2.13	N	101160	500	82 억		1601078	N	N	12	N	00	N
28	20230726	140734	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24900	-800	5	-3.11	5793613600	232227	187.68	25950	25950	24450	33400	18000	25700	24948.06	9.70	0	21226	26900	26300	25950	25350	25000	26125	25175	83	7700	500	19010	50	1	16510993	4111	9.90	2.21	12	1.41	2514.00	11274.00	29000	20230717	-14.14	15350	20220930	62.21	29000	-14.14	20230717	17750	40.28	20230103	29000	-14.14	20230717	15350	62.21	20220930	2.13	N	101160	500	82 억		1601078	N	N	12	N	00	N
29	20230726	130732	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	-1100	5	-4.28	4875262150	195566	158.05	25950	25950	24450	33400	18000	25700	24928.99	9.70	0	17886	26900	26300	25950	25350	25000	26125	25175	83	7700	500	19010	50	1	16510993	4062	9.79	2.18	12	1.18	2514.00	11274.00	29000	20230717	-15.17	15350	20220930	60.26	29000	-15.17	20230717	17750	38.59	20230103	29000	-15.17	20230717	15350	60.26	20220930	2.13	N	101160	500	82 억		1601078	N	N	12	N	00	N
30	20230726	120735	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24900	-800	5	-3.11	4353936150	174486	141.02	25950	25950	24450	33400	18000	25700	24952.93	9.70	0	22717	26900	26300	25950	25350	25000	26125	25175	83	7700	500	19010	50	1	16510993	4111	9.90	2.21	12	1.06	2514.00	11274.00	29000	20230717	-14.14	15350	20220930	62.21	29000	-14.14	20230717	17750	40.28	20230103	29000	-14.14	20230717	15350	62.21	20220930	2.13	N	101160	500	82 억		1601078	N	N	12	N	00	N
31	20230726	110729	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	24600	-1100	5	-4.28	3493125800	139685	112.89	25950	25950	24450	33400	18000	25700	25007.16	9.70	0	25368	26900	26300	25950	25350	25000	26125	25175	83	7700	500	19010	50	1	16510993	4062	9.79	2.18	12	0.85	2514.00	11274.00	29000	20230717	-15.17	15350	20220930	60.26	29000	-15.17	20230717	17750	38.59	20230103	29000	-15.17	20230717	15350	60.26	20220930	2.13	N	101160	500	82 억		1601078	N	N	12	N	00	N
32	20230726	100736	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25000	-700	5	-2.72	1965906500	77888	62.95	25950	25950	24900	33400	18000	25700	25240.17	9.70	0	14166	26900	26300	25950	25350	25000	26125	25175	83	7700	500	19010	50	1	16510993	4128	9.94	2.22	12	0.47	2514.00	11274.00	29000	20230717	-13.79	15350	20220930	62.87	29000	-13.79	20230717	17750	40.85	20230103	29000	-13.79	20230717	15350	62.87	20220930	2.13	N	101160	500	82 억		1601078	N	N	12	N	00	N
33	20230726	090730	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	-300	5	-1.17	197221950	7706	6.23	25950	25950	25400	33400	18000	25700	25593.30	9.70	0	311	26900	26300	25950	25350	25000	26125	25175	83	7700	500	19010	50	1	16510993	4194	10.10	2.25	12	0.05	2514.00	11274.00	29000	20230717	-12.41	15350	20220930	65.47	29000	-12.41	20230717	17750	43.10	20230103	29000	-12.41	20230717	15350	65.47	20220930	2.13	N	101160	500	82 억		1601078	N	N	12	N	00	N
34	20230725	160728	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25700	-550	5	-2.10	3193411200	123196	102.58	26150	26550	25600	34100	18400	26250	25921.44	9.79	0	-17230	27050	26650	26200	25800	25350	26850	26000	83	7850	500	19420	50	1	16510993	4243	10.22	2.28	12	0.75	2514.00	11274.00	29000	20230717	-11.38	15350	20220930	67.43	29000	-11.38	20230717	17750	44.79	20230103	29000	-11.38	20230717	15350	67.43	20220930	2.17	N	101160	500	82 억		1616806	N	N	12	N	00	N
35	20230725	150721	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	-600	5	-2.29	3082382800	118873	98.98	26150	26550	25600	34100	18400	26250	25930.05	9.79	0	-18160	27050	26650	26200	25800	25350	26850	26000	83	7850	500	19420	50	1	16510993	4235	10.20	2.28	12	0.72	2514.00	11274.00	29000	20230717	-11.55	15350	20220930	67.10	29000	-11.55	20230717	17750	44.51	20230103	29000	-11.55	20230717	15350	67.10	20220930	2.17	N	101160	500	82 억		1616806	N	N	1	N	00	N
36	20230725	140721	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-400	5	-1.52	2591559900	99772	83.08	26150	26550	25650	34100	18400	26250	25974.82	9.79	0	-17274	27050	26650	26200	25800	25350	26850	26000	83	7850	500	19420	50	1	16510993	4268	10.28	2.29	12	0.60	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.17	N	101160	500	82 억		1616806	N	N	1	N	00	N
37	20230725	130728	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25700	-550	5	-2.10	2238637100	86056	71.66	26150	26550	25650	34100	18400	26250	26013.72	9.79	0	-14358	27050	26650	26200	25800	25350	26850	26000	83	7850	500	19420	50	1	16510993	4243	10.22	2.28	12	0.52	2514.00	11274.00	29000	20230717	-11.38	15350	20220930	67.43	29000	-11.38	20230717	17750	44.79	20230103	29000	-11.38	20230717	15350	67.43	20220930	2.17	N	101160	500	82 억		1616806	N	N	1	N	00	N
38	20230725	120727	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	-500	5	-1.90	2075677050	79719	66.38	26150	26550	25650	34100	18400	26250	26037.42	9.79	0	-13474	27050	26650	26200	25800	25350	26850	26000	83	7850	500	19420	50	1	16510993	4252	10.24	2.28	12	0.48	2514.00	11274.00	29000	20230717	-11.21	15350	20220930	67.75	29000	-11.21	20230717	17750	45.07	20230103	29000	-11.21	20230717	15350	67.75	20220930	2.17	N	101160	500	82 억		1616806	N	N	1	N	00	N
39	20230725	110726	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-400	5	-1.52	1640027850	62789	52.28	26150	26550	25800	34100	18400	26250	26119.67	9.79	0	-8518	27050	26650	26200	25800	25350	26850	26000	83	7850	500	19420	50	1	16510993	4268	10.28	2.29	12	0.38	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.17	N	101160	500	82 억		1616806	N	N	1	N	00	N
40	20230725	100724	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	-250	5	-0.95	1062139750	40453	33.69	26150	26550	26000	34100	18400	26250	26256.14	9.79	0	2077	27050	26650	26200	25800	25350	26850	26000	83	7850	500	19420	50	1	16510993	4293	10.34	2.31	12	0.25	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	2.17	N	101160	500	82 억		1616806	N	N	1	N	00	N
41	20230725	090725	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	0	3	0.00	128587500	4922	4.10	26150	26250	26050	34100	18400	26250	26125.05	9.79	0	-695	27050	26650	26200	25800	25350	26850	26000	83	7850	500	19420	50	1	16510993	4334	10.44	2.33	12	0.03	2514.00	11274.00	29000	20230717	-9.48	15350	20220930	71.01	29000	-9.48	20230717	17750	47.89	20230103	29000	-9.48	20230717	15350	71.01	20220930	2.17	N	101160	500	82 억		1616806	N	N	1	N	00	N
42	20230724	160727	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26250	-150	5	-0.57	3121912200	119799	83.25	26200	26600	25750	34300	18500	26400	26059.19	9.67	0	3151	27166	26782	26416	26032	25666	26600	25850	83	7900	500	19530	50	1	16510993	4334	10.44	2.33	12	0.73	2514.00	11274.00	29000	20230717	-9.48	15350	20220930	71.01	29000	-9.48	20230717	17750	47.89	20230103	29000	-9.48	20230717	15350	71.01	20220930	2.22	N	101160	500	82 억		1596146	N	N	1	N	00	N
43	20230724	150724	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26200	-200	5	-0.76	3026079250	116143	80.71	26200	26600	25750	34300	18500	26400	26054.47	9.67	0	4015	27166	26782	26416	26032	25666	26600	25850	83	7900	500	19530	50	1	16510993	4326	10.42	2.32	12	0.70	2514.00	11274.00	29000	20230717	-9.66	15350	20220930	70.68	29000	-9.66	20230717	17750	47.61	20230103	29000	-9.66	20230717	15350	70.68	20220930	2.22	N	101160	500	82 억		1596146	N	N	16	N	00	N
44	20230724	140721	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26100	-300	5	-1.14	2706420500	103898	72.20	26200	26600	25750	34300	18500	26400	26048.48	9.67	0	7151	27166	26782	26416	26032	25666	26600	25850	83	7900	500	19530	50	1	16510993	4309	10.38	2.32	12	0.63	2514.00	11274.00	29000	20230717	-10.00	15350	20220930	70.03	29000	-10.00	20230717	17750	47.04	20230103	29000	-10.00	20230717	15350	70.03	20220930	2.22	N	101160	500	82 억		1596146	N	N	16	N	00	N
45	20230724	130722	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26050	-350	5	-1.33	2168838200	83255	57.85	26200	26600	25750	34300	18500	26400	26050.13	9.67	0	2560	27166	26782	26416	26032	25666	26600	25850	83	7900	500	19530	50	1	16510993	4301	10.36	2.31	12	0.50	2514.00	11274.00	29000	20230717	-10.17	15350	20220930	69.71	29000	-10.17	20230717	17750	46.76	20230103	29000	-10.17	20230717	15350	69.71	20220930	2.22	N	101160	500	82 억		1596146	N	N	16	N	00	N
46	20230724	120723	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	-500	5	-1.89	1899214700	72853	50.63	26200	26600	25750	34300	18500	26400	26068.68	9.67	0	4427	27166	26782	26416	26032	25666	26600	25850	83	7900	500	19530	50	1	16510993	4276	10.30	2.30	12	0.44	2514.00	11274.00	29000	20230717	-10.69	15350	20220930	68.73	29000	-10.69	20230717	17750	45.92	20230103	29000	-10.69	20230717	15350	68.73	20220930	2.22	N	101160	500	82 억		1596146	N	N	16	N	00	N
47	20230724	110726	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	-400	5	-1.52	1382080250	52910	36.77	26200	26600	25750	34300	18500	26400	26120.82	9.67	0	3985	27166	26782	26416	26032	25666	26600	25850	83	7900	500	19530	50	1	16510993	4293	10.34	2.31	12	0.32	2514.00	11274.00	29000	20230717	-10.34	15350	20220930	69.38	29000	-10.34	20230717	17750	46.48	20230103	29000	-10.34	20230717	15350	69.38	20220930	2.22	N	101160	500	82 억		1596146	N	N	16	N	00	N
48	20230724	100719	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	-250	5	-0.95	1002778400	38388	26.68	26200	26600	25750	34300	18500	26400	26121.46	9.67	0	5119	27166	26782	26416	26032	25666	26600	25850	83	7900	500	19530	50	1	16510993	4318	10.40	2.32	12	0.23	2514.00	11274.00	29000	20230717	-9.83	15350	20220930	70.36	29000	-9.83	20230717	17750	47.32	20230103	29000	-9.83	20230717	15350	70.36	20220930	2.22	N	101160	500	82 억		1596146	N	N	16	N	00	N
49	20230724	090723	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-550	5	-2.08	325939050	12519	8.70	26200	26300	25850	34300	18500	26400	26032.62	9.67	0	597	27166	26782	26416	26032	25666	26600	25850	83	7900	500	19530	50	1	16510993	4268	10.28	2.29	12	0.08	2514.00	11274.00	29000	20230717	-10.86	15350	20220930	68.40	29000	-10.86	20230717	17750	45.63	20230103	29000	-10.86	20230717	15350	68.40	20220930	2.22	N	101160	500	82 억		1596146	N	N	16	N	00	N
50	20230721	160716	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	-1050	5	-3.83	3783016450	143258	165.16	26650	26800	26050	35650	19250	27450	26407.03	9.67	0	-268	27950	27700	27300	27050	26650	27825	27175	83	8200	500	20310	50	1	16510993	4359	10.50	2.34	12	0.87	2514.00	11274.00	29000	20230717	-8.97	15350	20220930	71.99	29000	-8.97	20230717	17750	48.73	20230103	29000	-8.97	20230717	15350	71.99	20220930	2.23	N	101160	500	82 억		1595897	N	N	16	N	00	N
51	20230721	150719	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	-1000	5	-3.64	3607126750	136601	157.49	26650	26800	26050	35650	19250	27450	26406.30	9.67	0	1873	27950	27700	27300	27050	26650	27825	27175	83	8200	500	20310	50	1	16510993	4367	10.52	2.35	12	0.83	2514.00	11274.00	29000	20230717	-8.79	15350	20220930	72.31	29000	-8.79	20230717	17750	49.01	20230103	29000	-8.79	20230717	15350	72.31	20220930	2.23	N	101160	500	82 억		1595897	N	N	1	N	00	N
52	20230721	140716	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26300	-1150	5	-4.19	3238556400	122618	141.37	26650	26800	26050	35650	19250	27450	26411.75	9.67	0	3746	27950	27700	27300	27050	26650	27825	27175	83	8200	500	20310	50	1	16510993	4342	10.46	2.33	12	0.74	2514.00	11274.00	29000	20230717	-9.31	15350	20220930	71.34	29000	-9.31	20230717	17750	48.17	20230103	29000	-9.31	20230717	15350	71.34	20220930	2.23	N	101160	500	82 억		1595897	N	N	1	N	00	N
53	20230721	130719	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26450	-1000	5	-3.64	1893611550	71290	82.19	26650	26800	26350	35650	19250	27450	26562.09	9.67	0	-11331	27950	27700	27300	27050	26650	27825	27175	83	8200	500	20310	50	1	16510993	4367	10.52	2.35	12	0.43	2514.00	11274.00	29000	20230717	-8.79	15350	20220930	72.31	29000	-8.79	20230717	17750	49.01	20230103	29000	-8.79	20230717	15350	72.31	20220930	2.23	N	101160	500	82 억		1595897	N	N	1	N	00	N
54	20230721	120727	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26500	-950	5	-3.46	1697309750	63875	73.64	26650	26800	26350	35650	19250	27450	26572.36	9.67	0	-6194	27950	27700	27300	27050	26650	27825	27175	83	8200	500	20310	50	1	16510993	4375	10.54	2.35	12	0.39	2514.00	11274.00	29000	20230717	-8.62	15350	20220930	72.64	29000	-8.62	20230717	17750	49.30	20230103	29000	-8.62	20230717	15350	72.64	20220930	2.23	N	101160	500	82 억		1595897	N	N	1	N	00	N
55	20230721	110722	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26650	-800	5	-2.91	1442930800	54281	62.58	26650	26800	26350	35650	19250	27450	26582.61	9.67	0	-5830	27950	27700	27300	27050	26650	27825	27175	83	8200	500	20310	50	1	16510993	4400	10.60	2.36	12	0.33	2514.00	11274.00	29000	20230717	-8.10	15350	20220930	73.62	29000	-8.10	20230717	17750	50.14	20230103	29000	-8.10	20230717	15350	73.62	20220930	2.23	N	101160	500	82 억		1595897	N	N	1	N	00	N
56	20230721	100722	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26600	-850	5	-3.10	1181669450	44447	51.24	26650	26800	26350	35650	19250	27450	26586.03	9.67	0	-1006	27950	27700	27300	27050	26650	27825	27175	83	8200	500	20310	50	1	16510993	4392	10.58	2.36	12	0.27	2514.00	11274.00	29000	20230717	-8.28	15350	20220930	73.29	29000	-8.28	20230717	17750	49.86	20230103	29000	-8.28	20230717	15350	73.29	20220930	2.23	N	101160	500	82 억		1595897	N	N	1	N	00	N
57	20230721	090721	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	-900	5	-3.28	502067450	18886	21.77	26650	26700	26350	35650	19250	27450	26584.11	9.67	0	1430	27950	27700	27300	27050	26650	27825	27175	83	8200	500	20310	50	1	16510993	4384	10.56	2.35	12	0.11	2514.00	11274.00	29000	20230717	-8.45	15350	20220930	72.96	29000	-8.45	20230717	17750	49.58	20230103	29000	-8.45	20230717	15350	72.96	20220930	2.23	N	101160	500	82 억		1595897	N	N	1	N	00	N
58	20230720	160715	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27450	0	3	0.00	2328630050	85656	48.03	27050	27550	26900	35650	19250	27450	27185.31	9.64	0	4295	28850	28150	27550	26850	26250	27850	26550	83	8200	500	20310	50	1	16510993	4532	10.92	2.43	12	0.52	2514.00	11274.00	29000	20230717	-5.34	15350	20220930	78.83	29000	-5.34	20230717	17750	54.65	20230103	29000	-5.34	20230717	15350	78.83	20220930	2.39	N	101160	500	82 억		1591107	N	N	1	N	00	N
59	20230720	150715	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27400	-50	5	-0.18	2216801800	81581	45.75	27050	27550	26900	35650	19250	27450	27172.68	9.64	0	4864	28850	28150	27550	26850	26250	27850	26550	83	8200	500	20310	50	1	16510993	4524	10.90	2.43	12	0.49	2514.00	11274.00	29000	20230717	-5.52	15350	20220930	78.50	29000	-5.52	20230717	17750	54.37	20230103	29000	-5.52	20230717	15350	78.50	20220930	2.39	N	101160	500	82 억		1591107	N	N	0	N	00	N
60	20230720	140714	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27550	100	2	0.36	1849421950	68169	38.23	27050	27550	26900	35650	19250	27450	27129.49	9.64	0	2682	28850	28150	27550	26850	26250	27850	26550	83	8200	500	20310	50	1	16510993	4549	10.96	2.44	12	0.41	2514.00	11274.00	29000	20230717	-5.00	15350	20220930	79.48	29000	-5.00	20230717	17750	55.21	20230103	29000	-5.00	20230717	15350	79.48	20220930	2.39	N	101160	500	82 억		1591107	N	N	0	N	00	N
61	20230720	130713	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27250	-200	5	-0.73	1509667750	55718	31.24	27050	27350	26900	35650	19250	27450	27094.16	9.64	0	-1989	28850	28150	27550	26850	26250	27850	26550	83	8200	500	20310	50	1	16510993	4499	10.84	2.42	12	0.34	2514.00	11274.00	29000	20230717	-6.03	15350	20220930	77.52	29000	-6.03	20230717	17750	53.52	20230103	29000	-6.03	20230717	15350	77.52	20220930	2.39	N	101160	500	82 억		1591107	N	N	0	N	00	N
62	20230720	120719	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	-450	5	-1.64	1286232400	47466	26.62	27050	27350	26900	35650	19250	27450	27097.23	9.64	0	-5149	28850	28150	27550	26850	26250	27850	26550	83	8200	500	20310	50	1	16510993	4458	10.74	2.39	12	0.29	2514.00	11274.00	29000	20230717	-6.90	15350	20220930	75.90	29000	-6.90	20230717	17750	52.11	20230103	29000	-6.90	20230717	15350	75.90	20220930	2.39	N	101160	500	82 억		1591107	N	N	0	N	00	N
63	20230720	110717	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	-350	5	-1.28	1005086450	37045	20.77	27050	27350	26950	35650	19250	27450	27130.64	9.64	0	-4631	28850	28150	27550	26850	26250	27850	26550	83	8200	500	20310	50	1	16510993	4474	10.78	2.40	12	0.22	2514.00	11274.00	29000	20230717	-6.55	15350	20220930	76.55	29000	-6.55	20230717	17750	52.68	20230103	29000	-6.55	20230717	15350	76.55	20220930	2.39	N	101160	500	82 억		1591107	N	N	0	N	00	N
64	20230720	100710	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	-250	5	-0.91	728434850	26850	15.06	27050	27350	26950	35650	19250	27450	27128.59	9.64	0	598	28850	28150	27550	26850	26250	27850	26550	83	8200	500	20310	50	1	16510993	4491	10.82	2.41	12	0.16	2514.00	11274.00	29000	20230717	-6.21	15350	20220930	77.20	29000	-6.21	20230717	17750	53.24	20230103	29000	-6.21	20230717	15350	77.20	20220930	2.39	N	101160	500	82 억		1591107	N	N	0	N	00	N
65	20230720	090710	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27300	-150	5	-0.55	86062550	3168	1.78	27050	27300	27050	35650	19250	27450	27156.96	9.64	0	466	28850	28150	27550	26850	26250	27850	26550	83	8200	500	20310	50	1	16510993	4508	10.86	2.42	12	0.02	2514.00	11274.00	29000	20230717	-5.86	15350	20220930	77.85	29000	-5.86	20230717	17750	53.80	20230103	29000	-5.86	20230717	15350	77.85	20220930	2.39	N	101160	500	82 억		1591107	N	N	0	N	00	N
66	20230719	160724	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27450	-750	5	-2.66	4873310050	178013	107.29	28100	28250	26950	36650	19750	28200	27375.47	9.64	0	-2049	29400	28800	28200	27600	27000	28500	27300	83	8450	500	20860	50	1	16510993	4532	10.92	2.43	12	1.08	2514.00	11274.00	29000	20230717	-5.34	15350	20220930	78.83	29000	-5.34	20230717	17750	54.65	20230103	29000	-5.34	20230717	15350	78.83	20220930	2.34	N	101160	500	82 억		1592104	N	N	0	N	00	N
67	20230719	150724	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27300	-900	5	-3.19	4538749250	165773	99.91	28100	28250	26950	36650	19750	28200	27378.61	9.64	0	-976	29400	28800	28200	27600	27000	28500	27300	83	8450	500	20860	50	1	16510993	4508	10.86	2.42	12	1.00	2514.00	11274.00	29000	20230717	-5.86	15350	20220930	77.85	29000	-5.86	20230717	17750	53.80	20230103	29000	-5.86	20230717	15350	77.85	20220930	2.34	N	101160	500	82 억		1592104	N	N	0	N	00	N
68	20230719	140725	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27150	-1050	5	-3.72	3910415050	142580	85.93	28100	28250	26950	36650	19750	28200	27425.35	9.64	0	-3884	29400	28800	28200	27600	27000	28500	27300	83	8450	500	20860	50	1	16510993	4483	10.80	2.41	12	0.86	2514.00	11274.00	29000	20230717	-6.38	15350	20220930	76.87	29000	-6.38	20230717	17750	52.96	20230103	29000	-6.38	20230717	15350	76.87	20220930	2.34	N	101160	500	82 억		1592104	N	N	0	N	00	N
69	20230719	130717	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27100	-1100	5	-3.90	3511050550	127813	77.03	28100	28250	27050	36650	19750	28200	27469.41	9.64	0	-5093	29400	28800	28200	27600	27000	28500	27300	83	8450	500	20860	50	1	16510993	4474	10.78	2.40	12	0.77	2514.00	11274.00	29000	20230717	-6.55	15350	20220930	76.55	29000	-6.55	20230717	17750	52.68	20230103	29000	-6.55	20230717	15350	76.55	20220930	2.34	N	101160	500	82 억		1592104	N	N	0	N	00	N
70	20230719	120726	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27150	-1050	5	-3.72	3276972450	119195	71.84	28100	28250	27050	36650	19750	28200	27491.70	9.64	0	-3738	29400	28800	28200	27600	27000	28500	27300	83	8450	500	20860	50	1	16510993	4483	10.80	2.41	12	0.72	2514.00	11274.00	29000	20230717	-6.38	15350	20220930	76.87	29000	-6.38	20230717	17750	52.96	20230103	29000	-6.38	20230717	15350	76.87	20220930	2.34	N	101160	500	82 억		1592104	N	N	0	N	00	N
71	20230719	110725	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27150	-1050	5	-3.72	2578480200	93442	56.32	28100	28250	27100	36650	19750	28200	27593.54	9.64	0	2896	29400	28800	28200	27600	27000	28500	27300	83	8450	500	20860	50	1	16510993	4483	10.80	2.41	12	0.57	2514.00	11274.00	29000	20230717	-6.38	15350	20220930	76.87	29000	-6.38	20230717	17750	52.96	20230103	29000	-6.38	20230717	15350	76.87	20220930	2.34	N	101160	500	82 억		1592104	N	N	0	N	00	N
72	20230719	100719	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27400	-800	5	-2.84	1824788900	65863	39.70	28100	28250	27250	36650	19750	28200	27704.77	9.64	0	7668	29400	28800	28200	27600	27000	28500	27300	83	8450	500	20860	50	1	16510993	4524	10.90	2.43	12	0.40	2514.00	11274.00	29000	20230717	-5.52	15350	20220930	78.50	29000	-5.52	20230717	17750	54.37	20230103	29000	-5.52	20230717	15350	78.50	20220930	2.34	N	101160	500	82 억		1592104	N	N	0	N	00	N
73	20230719	090720	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27850	-350	5	-1.24	274541800	9810	5.91	28100	28150	27800	36650	19750	28200	27982.81	9.64	0	-2219	29400	28800	28200	27600	27000	28500	27300	83	8450	500	20860	50	1	16510993	4598	11.08	2.47	12	0.06	2514.00	11274.00	29000	20230717	-3.97	15350	20220930	81.43	29000	-3.97	20230717	17750	56.90	20230103	29000	-3.97	20230717	15350	81.43	20220930	2.34	N	101160	500	82 억		1592104	N	N	0	N	00	N
74	20230718	160718	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28200	-300	5	-1.05	4645724800	165588	33.61	28750	28800	27600	37050	19950	28500	28055.76	9.72	0	-17629	30266	29382	28116	27232	25966	29825	27675	83	8550	500	21090	50	1	16510993	4656	11.22	2.50	12	1.00	2514.00	11274.00	29000	20230717	-2.76	15350	20220930	83.71	29000	-2.76	20230717	17750	58.87	20230103	29000	-2.76	20230717	15350	83.71	20220930	2.38	N	101160	500	82 억		1605002	N	N	0	N	00	N
75	20230718	150718	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28050	-450	5	-1.58	4363389750	155564	31.58	28750	28800	27600	37050	19950	28500	28048.81	9.72	0	-14203	30266	29382	28116	27232	25966	29825	27675	83	8550	500	21090	50	1	16510993	4631	11.16	2.49	12	0.94	2514.00	11274.00	29000	20230717	-3.28	15350	20220930	82.74	29000	-3.28	20230717	17750	58.03	20230103	29000	-3.28	20230717	15350	82.74	20220930	2.38	N	101160	500	82 억		1605002	N	N	0	N	00	N
76	20230718	140715	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28050	-450	5	-1.58	4026150400	143552	29.14	28750	28800	27600	37050	19950	28500	28046.60	9.72	0	-11652	30266	29382	28116	27232	25966	29825	27675	83	8550	500	21090	50	1	16510993	4631	11.16	2.49	12	0.87	2514.00	11274.00	29000	20230717	-3.28	15350	20220930	82.74	29000	-3.28	20230717	17750	58.03	20230103	29000	-3.28	20230717	15350	82.74	20220930	2.38	N	101160	500	82 억		1605002	N	N	0	N	00	N
77	20230718	130715	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28100	-400	5	-1.40	3863532450	137751	27.96	28750	28800	27600	37050	19950	28500	28047.19	9.72	0	-9971	30266	29382	28116	27232	25966	29825	27675	83	8550	500	21090	50	1	16510993	4640	11.18	2.49	12	0.83	2514.00	11274.00	29000	20230717	-3.10	15350	20220930	83.06	29000	-3.10	20230717	17750	58.31	20230103	29000	-3.10	20230717	15350	83.06	20220930	2.38	N	101160	500	82 억		1605002	N	N	0	N	00	N
78	20230718	120721	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27950	-550	5	-1.93	3632501900	129488	26.28	28750	28800	27600	37050	19950	28500	28052.77	9.72	0	-8499	30266	29382	28116	27232	25966	29825	27675	83	8550	500	21090	50	1	16510993	4615	11.12	2.48	12	0.78	2514.00	11274.00	29000	20230717	-3.62	15350	20220930	82.08	29000	-3.62	20230717	17750	57.46	20230103	29000	-3.62	20230717	15350	82.08	20220930	2.38	N	101160	500	82 억		1605002	N	N	0	N	00	N
79	20230718	110721	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27900	-600	5	-2.11	3051007150	108721	22.07	28750	28800	27600	37050	19950	28500	28062.68	9.72	0	-5337	30266	29382	28116	27232	25966	29825	27675	83	8550	500	21090	50	1	16510993	4607	11.10	2.47	12	0.66	2514.00	11274.00	29000	20230717	-3.79	15350	20220930	81.76	29000	-3.79	20230717	17750	57.18	20230103	29000	-3.79	20230717	15350	81.76	20220930	2.38	N	101160	500	82 억		1605002	N	N	0	N	00	N
80	20230718	100714	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28400	-100	5	-0.35	2394437000	85233	17.30	28750	28800	27600	37050	19950	28500	28092.79	9.72	0	-7012	30266	29382	28116	27232	25966	29825	27675	83	8550	500	21090	50	1	16510993	4689	11.30	2.52	12	0.52	2514.00	11274.00	29000	20230717	-2.07	15350	20220930	85.02	29000	-2.07	20230717	17750	60.00	20230103	29000	-2.07	20230717	15350	85.02	20220930	2.38	N	101160	500	82 억		1605002	N	N	0	N	00	N
81	20230718	090713	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28050	-450	5	-1.58	548350500	19305	3.92	28750	28800	27950	37050	19950	28500	28404.53	9.72	0	-10070	30266	29382	28116	27232	25966	29825	27675	83	8550	500	21090	50	1	16510993	4631	11.16	2.49	12	0.12	2514.00	11274.00	29000	20230717	-3.28	15350	20220930	82.74	29000	-3.28	20230717	17750	58.03	20230103	29000	-3.28	20230717	15350	82.74	20220930	2.38	N	101160	500	82 억		1605002	N	N	0	N	00	N
82	20230717	160715	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28500	1300	2	4.78	13882549600	491391	200.75	27300	29000	26850	35350	19050	27200	28251.19	10.04	0	-51565	28433	27816	27133	26516	25833	28125	26825	83	8150	500	20120	50	1	16510993	4706	11.34	2.53	12	2.98	2514.00	11274.00	29000	20230717	-1.72	15350	20220930	85.67	29000	-1.72	20230717	17750	60.56	20230103	29000	-1.72	20230717	15350	85.67	20220930	2.34	N	101160	500	82 억		1658425	N	N	536	N	00	N
83	20230717	150711	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28550	1350	2	4.96	13092509750	463658	189.42	27300	29000	26850	35350	19050	27200	28237.95	10.04	0	-58951	28433	27816	27133	26516	25833	28125	26825	83	8150	500	20120	50	1	16510993	4714	11.36	2.53	12	2.81	2514.00	11274.00	29000	20230717	-1.55	15350	20220930	85.99	29000	-1.55	20230717	17750	60.85	20230103	29000	-1.55	20230717	15350	85.99	20220930	2.34	N	101160	500	82 억		1658425	N	N	536	N	00	N
84	20230717	140714	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28250	1050	2	3.86	11794664200	417879	170.72	27300	29000	26850	35350	19050	27200	28225.64	10.04	0	-61862	28433	27816	27133	26516	25833	28125	26825	83	8150	500	20120	50	1	16510993	4664	11.24	2.51	12	2.53	2514.00	11274.00	29000	20230717	-2.59	15350	20220930	84.04	29000	-2.59	20230717	17750	59.15	20230103	29000	-2.59	20230717	15350	84.04	20220930	2.34	N	101160	500	82 억		1658425	N	N	536	N	00	N
85	20230717	130708	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	27950	750	2	2.76	5488164200	196556	80.30	27300	28350	26850	35350	19050	27200	27922.48	10.04	0	-23277	28433	27816	27133	26516	25833	28125	26825	83	8150	500	20120	50	1	16510993	4615	11.12	2.48	12	1.19	2514.00	11274.00	28350	20230717	-1.41	15350	20220930	82.08	28350	-1.41	20230717	17750	57.46	20230103	28350	-1.41	20230717	15350	82.08	20220930	2.34	N	101160	500	82 억		1658425	N	N	536	N	00	N
86	20230717	120716	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	27900	700	2	2.57	5090018900	182254	74.46	27300	28350	26850	35350	19050	27200	27929.09	10.04	0	-17104	28433	27816	27133	26516	25833	28125	26825	83	8150	500	20120	50	1	16510993	4607	11.10	2.47	12	1.10	2514.00	11274.00	28350	20230717	-1.59	15350	20220930	81.76	28350	-1.59	20230717	17750	57.18	20230103	28350	-1.59	20230717	15350	81.76	20220930	2.34	N	101160	500	82 억		1658425	N	N	536	N	00	N
87	20230717	110708	55	30.00	KOSDAQ	신고가	반도체	N	N	N	Y	40	N	28000	800	2	2.94	4658496600	166857	68.17	27300	28350	26850	35350	19050	27200	27920.10	10.04	0	-15963	28433	27816	27133	26516	25833	28125	26825	83	8150	500	20120	50	1	16510993	4623	11.14	2.48	12	1.01	2514.00	11274.00	28350	20230717	-1.23	15350	20220930	82.41	28350	-1.23	20230717	17750	57.75	20230103	28350	-1.23	20230717	15350	82.41	20220930	2.34	N	101160	500	82 억		1658425	N	N	536	N	00	N
88	20230717	100709	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	28050	850	2	3.12	2439746550	88056	35.97	27300	28200	26850	35350	19050	27200	27708.10	10.04	0	569	28433	27816	27133	26516	25833	28125	26825	83	8150	500	20120	50	1	16510993	4631	11.16	2.49	12	0.53	2514.00	11274.00	28250	20230615	-0.71	15350	20220930	82.74	28250	-0.71	20230615	17750	58.03	20230103	28250	-0.71	20230615	15350	82.74	20220930	2.34	N	101160	500	82 억		1658425	N	N	536	N	00	N
89	20230717	090708	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	-200	5	-0.74	192256000	7108	2.90	27300	27300	26850	35350	19050	27200	27042.70	10.04	0	-1957	28433	27816	27133	26516	25833	28125	26825	83	8150	500	20120	50	1	16510993	4458	10.74	2.39	12	0.04	2514.00	11274.00	28250	20230615	-4.42	15350	20220930	75.90	28250	-4.42	20230615	17750	52.11	20230103	28250	-4.42	20230615	15350	75.90	20220930	2.34	N	101160	500	82 억		1658425	N	N	536	N	00	N
90	20230714	160708	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	500	2	1.87	6650549900	244349	234.02	27050	27750	26450	34700	18700	26700	27217.44	10.07	0	-7323	27433	27066	26533	26166	25633	27250	26350	83	8000	500	19750	50	1	16510993	4491	10.82	2.41	12	1.48	2514.00	11274.00	28250	20230615	-3.72	15350	20220930	77.20	28250	-3.72	20230615	17750	53.24	20230103	28250	-3.72	20230615	15350	77.20	20220930	2.36	N	101160	500	82 억		1662856	N	N	536	N	00	N
91	20230714	150711	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	500	2	1.87	6429734800	236224	226.24	27050	27750	26450	34700	18700	26700	27218.80	10.07	0	-7603	27433	27066	26533	26166	25633	27250	26350	83	8000	500	19750	50	1	16510993	4491	10.82	2.41	12	1.43	2514.00	11274.00	28250	20230615	-3.72	15350	20220930	77.20	28250	-3.72	20230615	17750	53.24	20230103	28250	-3.72	20230615	15350	77.20	20220930	2.36	N	101160	500	82 억		1662856	N	N	0	N	00	N
92	20230714	140715	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27150	450	2	1.69	5829280800	214085	205.04	27050	27750	26450	34700	18700	26700	27228.81	10.07	0	-4350	27433	27066	26533	26166	25633	27250	26350	83	8000	500	19750	50	1	16510993	4483	10.80	2.41	12	1.30	2514.00	11274.00	28250	20230615	-3.89	15350	20220930	76.87	28250	-3.89	20230615	17750	52.96	20230103	28250	-3.89	20230615	15350	76.87	20220930	2.36	N	101160	500	82 억		1662856	N	N	0	N	00	N
93	20230714	130705	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27300	600	2	2.25	5293318750	194482	186.26	27050	27750	26450	34700	18700	26700	27217.53	10.07	0	-2484	27433	27066	26533	26166	25633	27250	26350	83	8000	500	19750	50	1	16510993	4508	10.86	2.42	12	1.18	2514.00	11274.00	28250	20230615	-3.36	15350	20220930	77.85	28250	-3.36	20230615	17750	53.80	20230103	28250	-3.36	20230615	15350	77.85	20220930	2.36	N	101160	500	82 억		1662856	N	N	0	N	00	N
94	20230714	120707	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27450	750	2	2.81	4637052700	170538	163.33	27050	27750	26450	34700	18700	26700	27190.73	10.07	0	6687	27433	27066	26533	26166	25633	27250	26350	83	8000	500	19750	50	1	16510993	4532	10.92	2.43	12	1.03	2514.00	11274.00	28250	20230615	-2.83	15350	20220930	78.83	28250	-2.83	20230615	17750	54.65	20230103	28250	-2.83	20230615	15350	78.83	20220930	2.36	N	101160	500	82 억		1662856	N	N	0	N	00	N
95	20230714	110712	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	650	2	2.43	2865350650	106243	101.75	27050	27400	26450	34700	18700	26700	26969.78	10.07	0	18307	27433	27066	26533	26166	25633	27250	26350	83	8000	500	19750	50	1	16510993	4516	10.88	2.43	12	0.64	2514.00	11274.00	28250	20230615	-3.19	15350	20220930	78.18	28250	-3.19	20230615	17750	54.08	20230103	28250	-3.19	20230615	15350	78.18	20220930	2.36	N	101160	500	82 억		1662856	N	N	0	N	00	N
96	20230714	100714	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	50	2	0.19	1760210750	65538	62.77	27050	27250	26450	34700	18700	26700	26857.86	10.07	0	7692	27433	27066	26533	26166	25633	27250	26350	83	8000	500	19750	50	1	16510993	4417	10.64	2.37	12	0.40	2514.00	11274.00	28250	20230615	-5.31	15350	20220930	74.27	28250	-5.31	20230615	17750	50.70	20230103	28250	-5.31	20230615	15350	74.27	20220930	2.36	N	101160	500	82 억		1662856	N	N	0	N	00	N
97	20230714	090710	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	150	2	0.56	323503450	11994	11.49	27050	27150	26800	34700	18700	26700	26972.11	10.07	0	3986	27433	27066	26533	26166	25633	27250	26350	83	8000	500	19750	50	1	16510993	4433	10.68	2.38	12	0.07	2514.00	11274.00	28250	20230615	-4.96	15350	20220930	74.92	28250	-4.96	20230615	17750	51.27	20230103	28250	-4.96	20230615	15350	74.92	20220930	2.36	N	101160	500	82 억		1662856	N	N	0	N	00	N
98	20230713	160707	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	650	2	2.50	2746142300	103392	127.98	26450	26900	26000	33850	18250	26050	26560.38	10.01	0	8049	26716	26382	25966	25632	25216	26550	25800	83	7800	500	19270	50	1	16510993	4408	10.62	2.37	12	0.63	2514.00	11274.00	28250	20230615	-5.49	15350	20220930	73.94	28250	-5.49	20230615	17750	50.42	20230103	28250	-5.49	20230615	15350	73.94	20220930	2.31	N	101160	500	82 억		1653514	N	N	1	N	00	N
99	20230713	150703	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26700	650	2	2.50	2620120350	98662	122.12	26450	26900	26000	33850	18250	26050	26556.53	10.01	0	7300	26716	26382	25966	25632	25216	26550	25800	83	7800	500	19270	50	1	16510993	4408	10.62	2.37	12	0.60	2514.00	11274.00	28250	20230615	-5.49	15350	20220930	73.94	28250	-5.49	20230615	17750	50.42	20230103	28250	-5.49	20230615	15350	73.94	20220930	2.31	N	101160	500	82 억		1653514	N	N	1	N	00	N
100	20230713	140702	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26800	750	2	2.88	2300293250	86687	107.30	26450	26900	26000	33850	18250	26050	26535.62	10.01	0	5069	26716	26382	25966	25632	25216	26550	25800	83	7800	500	19270	50	1	16510993	4425	10.66	2.38	12	0.53	2514.00	11274.00	28250	20230615	-5.13	15350	20220930	74.59	28250	-5.13	20230615	17750	50.99	20230103	28250	-5.13	20230615	15350	74.59	20220930	2.31	N	101160	500	82 억		1653514	N	N	1	N	00	N
101	20230713	130705	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26750	700	2	2.69	1987810200	75027	92.87	26450	26900	26000	33850	18250	26050	26494.60	10.01	0	5710	26716	26382	25966	25632	25216	26550	25800	83	7800	500	19270	50	1	16510993	4417	10.64	2.37	12	0.45	2514.00	11274.00	28250	20230615	-5.31	15350	20220930	74.27	28250	-5.31	20230615	17750	50.70	20230103	28250	-5.31	20230615	15350	74.27	20220930	2.31	N	101160	500	82 억		1653514	N	N	1	N	00	N
102	20230713	120701	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	800	2	3.07	1820296250	68768	85.12	26450	26900	26000	33850	18250	26050	26470.11	10.01	0	6672	26716	26382	25966	25632	25216	26550	25800	83	7800	500	19270	50	1	16510993	4433	10.68	2.38	12	0.42	2514.00	11274.00	28250	20230615	-4.96	15350	20220930	74.92	28250	-4.96	20230615	17750	51.27	20230103	28250	-4.96	20230615	15350	74.92	20220930	2.31	N	101160	500	82 억		1653514	N	N	1	N	00	N
103	20230713	110706	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26550	500	2	1.92	1340480100	50739	62.80	26450	26650	26000	33850	18250	26050	26419.13	10.01	0	3078	26716	26382	25966	25632	25216	26550	25800	83	7800	500	19270	50	1	16510993	4384	10.56	2.35	12	0.31	2514.00	11274.00	28250	20230615	-6.02	15350	20220930	72.96	28250	-6.02	20230615	17750	49.58	20230103	28250	-6.02	20230615	15350	72.96	20220930	2.31	N	101160	500	82 억		1653514	N	N	1	N	00	N
104	20230713	100702	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	350	2	1.34	988606950	37470	46.38	26450	26650	26000	33850	18250	26050	26383.96	10.01	0	1359	26716	26382	25966	25632	25216	26550	25800	83	7800	500	19270	50	1	16510993	4359	10.50	2.34	12	0.23	2514.00	11274.00	28250	20230615	-6.55	15350	20220930	71.99	28250	-6.55	20230615	17750	48.73	20230103	28250	-6.55	20230615	15350	71.99	20220930	2.31	N	101160	500	82 억		1653514	N	N	1	N	00	N
105	20230713	090642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26200	150	2	0.58	67289150	2556	3.16	26450	26450	26150	33850	18250	26050	26325.96	10.01	0	-1274	26716	26382	25966	25632	25216	26550	25800	83	7800	500	19270	50	1	16510993	4326	10.42	2.32	12	0.02	2514.00	11274.00	28250	20230615	-7.26	15350	20220930	70.68	28250	-7.26	20230615	17750	47.61	20230103	28250	-7.26	20230615	15350	70.68	20220930	2.31	N	101160	500	82 억		1653514	N	N	1	N	00	N
106	20230712	160659	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26050	350	2	1.36	2082481050	80412	128.96	25750	26300	25550	33400	18000	25700	25897.44	9.94	0	11945	26100	25900	25600	25400	25100	26000	25500	83	7700	500	19010	50	1	16510993	4301	10.36	2.31	12	0.49	2514.00	11274.00	28250	20230615	-7.79	15350	20220930	69.71	28250	-7.79	20230615	17750	46.76	20230103	28250	-7.79	20230615	15350	69.71	20220930	2.26	N	101160	500	82 억		1641604	N	N	1	N	00	N
107	20230712	150655	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	450	2	1.75	2005640650	77467	124.24	25750	26300	25550	33400	18000	25700	25890.26	9.94	0	12446	26100	25900	25600	25400	25100	26000	25500	83	7700	500	19010	50	1	16510993	4318	10.40	2.32	12	0.47	2514.00	11274.00	28250	20230615	-7.43	15350	20220930	70.36	28250	-7.43	20230615	17750	47.32	20230103	28250	-7.43	20230615	15350	70.36	20220930	2.26	N	101160	500	82 억		1641604	N	N	0	N	00	N
108	20230712	140654	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	150	2	0.58	1513597250	58487	93.80	25750	26300	25550	33400	18000	25700	25879.21	9.94	0	10691	26100	25900	25600	25400	25100	26000	25500	83	7700	500	19010	50	1	16510993	4268	10.28	2.29	12	0.35	2514.00	11274.00	28250	20230615	-8.50	15350	20220930	68.40	28250	-8.50	20230615	17750	45.63	20230103	28250	-8.50	20230615	15350	68.40	20220930	2.26	N	101160	500	82 억		1641604	N	N	0	N	00	N
109	20230712	130656	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26050	350	2	1.36	1255637650	48553	77.87	25750	26300	25550	33400	18000	25700	25861.18	9.94	0	10293	26100	25900	25600	25400	25100	26000	25500	83	7700	500	19010	50	1	16510993	4301	10.36	2.31	12	0.29	2514.00	11274.00	28250	20230615	-7.79	15350	20220930	69.71	28250	-7.79	20230615	17750	46.76	20230103	28250	-7.79	20230615	15350	69.71	20220930	2.26	N	101160	500	82 억		1641604	N	N	0	N	00	N
110	20230712	120658	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26150	450	2	1.75	1103651300	42735	68.54	25750	26250	25550	33400	18000	25700	25825.47	9.94	0	11371	26100	25900	25600	25400	25100	26000	25500	83	7700	500	19010	50	1	16510993	4318	10.40	2.32	12	0.26	2514.00	11274.00	28250	20230615	-7.43	15350	20220930	70.36	28250	-7.43	20230615	17750	47.32	20230103	28250	-7.43	20230615	15350	70.36	20220930	2.26	N	101160	500	82 억		1641604	N	N	0	N	00	N
111	20230712	110657	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26000	300	2	1.17	905457300	35131	56.34	25750	26000	25550	33400	18000	25700	25773.74	9.94	0	10721	26100	25900	25600	25400	25100	26000	25500	83	7700	500	19010	50	1	16510993	4293	10.34	2.31	12	0.21	2514.00	11274.00	28250	20230615	-7.96	15350	20220930	69.38	28250	-7.96	20230615	17750	46.48	20230103	28250	-7.96	20230615	15350	69.38	20220930	2.26	N	101160	500	82 억		1641604	N	N	0	N	00	N
112	20230712	100657	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	50	2	0.19	425717800	16543	26.53	25750	25900	25550	33400	18000	25700	25734.01	9.94	0	3578	26100	25900	25600	25400	25100	26000	25500	83	7700	500	19010	50	1	16510993	4252	10.24	2.28	12	0.10	2514.00	11274.00	28250	20230615	-8.85	15350	20220930	67.75	28250	-8.85	20230615	17750	45.07	20230103	28250	-8.85	20230615	15350	67.75	20220930	2.26	N	101160	500	82 억		1641604	N	N	0	N	00	N
113	20230712	090659	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25800	100	2	0.39	107278550	4179	6.70	25750	25800	25550	33400	18000	25700	25670.87	9.94	0	2108	26100	25900	25600	25400	25100	26000	25500	83	7700	500	19010	50	1	16510993	4260	10.26	2.29	12	0.03	2514.00	11274.00	28250	20230615	-8.67	15350	20220930	68.08	28250	-8.67	20230615	17750	45.35	20230103	28250	-8.67	20230615	15350	68.08	20220930	2.26	N	101160	500	82 억		1641604	N	N	0	N	00	N
114	20230711	160648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25700	550	2	2.19	1581016900	61915	74.29	25500	25800	25300	32650	17650	25150	25535.01	9.95	0	-2783	26083	25616	25283	24816	24483	25450	24650	83	7500	500	18610	50	1	16510993	4243	10.22	2.28	12	0.37	2514.00	11274.00	28250	20230615	-9.03	15350	20220930	67.43	28250	-9.03	20230615	17750	44.79	20230103	28250	-9.03	20230615	15350	67.43	20220930	2.33	N	101160	500	82 억		1643081	N	N	0	N	00	N
115	20230711	150647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25750	600	2	2.39	1503855100	58913	70.69	25500	25750	25300	32650	17650	25150	25526.71	9.95	0	-1920	26083	25616	25283	24816	24483	25450	24650	83	7500	500	18610	50	1	16510993	4252	10.24	2.28	12	0.36	2514.00	11274.00	28250	20230615	-8.85	15350	20220930	67.75	28250	-8.85	20230615	17750	45.07	20230103	28250	-8.85	20230615	15350	67.75	20220930	2.33	N	101160	500	82 억		1643081	N	N	0	N	00	N
116	20230711	140643	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	450	2	1.79	1268911850	49763	59.71	25500	25700	25300	32650	17650	25150	25499.10	9.95	0	-1975	26083	25616	25283	24816	24483	25450	24650	83	7500	500	18610	50	1	16510993	4227	10.18	2.27	12	0.30	2514.00	11274.00	28250	20230615	-9.38	15350	20220930	66.78	28250	-9.38	20230615	17750	44.23	20230103	28250	-9.38	20230615	15350	66.78	20220930	2.33	N	101160	500	82 억		1643081	N	N	0	N	00	N
117	20230711	130635	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	500	2	1.99	1131238500	44380	53.25	25500	25700	25300	32650	17650	25150	25489.83	9.95	0	-620	26083	25616	25283	24816	24483	25450	24650	83	7500	500	18610	50	1	16510993	4235	10.20	2.28	12	0.27	2514.00	11274.00	28250	20230615	-9.20	15350	20220930	67.10	28250	-9.20	20230615	17750	44.51	20230103	28250	-9.20	20230615	15350	67.10	20220930	2.33	N	101160	500	82 억		1643081	N	N	0	N	00	N
118	20230711	120651	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	500	2	1.99	1048393450	41149	49.37	25500	25700	25300	32650	17650	25150	25477.98	9.95	0	-585	26083	25616	25283	24816	24483	25450	24650	83	7500	500	18610	50	1	16510993	4235	10.20	2.28	12	0.25	2514.00	11274.00	28250	20230615	-9.20	15350	20220930	67.10	28250	-9.20	20230615	17750	44.51	20230103	28250	-9.20	20230615	15350	67.10	20220930	2.33	N	101160	500	82 억		1643081	N	N	0	N	00	N
119	20230711	110653	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	450	2	1.79	799158600	31395	37.67	25500	25700	25300	32650	17650	25150	25454.96	9.95	0	-2304	26083	25616	25283	24816	24483	25450	24650	83	7500	500	18610	50	1	16510993	4227	10.18	2.27	12	0.19	2514.00	11274.00	28250	20230615	-9.38	15350	20220930	66.78	28250	-9.38	20230615	17750	44.23	20230103	28250	-9.38	20230615	15350	66.78	20220930	2.33	N	101160	500	82 억		1643081	N	N	0	N	00	N
120	20230711	100651	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	250	2	0.99	560866500	22041	26.45	25500	25700	25300	32650	17650	25150	25446.51	9.95	0	-4441	26083	25616	25283	24816	24483	25450	24650	83	7500	500	18610	50	1	16510993	4194	10.10	2.25	12	0.13	2514.00	11274.00	28250	20230615	-10.09	15350	20220930	65.47	28250	-10.09	20230615	17750	43.10	20230103	28250	-10.09	20230615	15350	65.47	20220930	2.33	N	101160	500	82 억		1643081	N	N	0	N	00	N
121	20230711	090650	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	300	2	1.19	93586350	3662	4.39	25500	25700	25400	32650	17650	25150	25556.08	9.95	0	-1002	26083	25616	25283	24816	24483	25450	24650	83	7500	500	18610	50	1	16510993	4202	10.12	2.26	12	0.02	2514.00	11274.00	28250	20230615	-9.91	15350	20220930	65.80	28250	-9.91	20230615	17750	43.38	20230103	28250	-9.91	20230615	15350	65.80	20220930	2.33	N	101160	500	82 억		1643081	N	N	0	N	00	N
122	20230710	160646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25150	-300	5	-1.18	2097987750	82995	78.52	25500	25750	24950	33050	17850	25450	25278.57	9.99	0	-8049	26450	25950	25500	25000	24550	25725	24775	83	7600	500	18830	50	1	16510993	4153	10.00	2.23	12	0.50	2514.00	11274.00	28250	20230615	-10.97	15350	20220930	63.84	28250	-10.97	20230615	17750	41.69	20230103	28250	-10.97	20230615	15350	63.84	20220930	2.31	N	101160	500	82 억		1649087	N	N	0	N	00	N
123	20230710	150646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25200	-250	5	-0.98	1860381050	73551	69.59	25500	25750	24950	33050	17850	25450	25293.75	9.99	0	-7962	26450	25950	25500	25000	24550	25725	24775	83	7600	500	18830	50	1	16510993	4161	10.02	2.24	12	0.45	2514.00	11274.00	28250	20230615	-10.80	15350	20220930	64.17	28250	-10.80	20230615	17750	41.97	20230103	28250	-10.80	20230615	15350	64.17	20220930	2.31	N	101160	500	82 억		1649087	N	N	0	N	00	N
124	20230710	140639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	-50	5	-0.20	1541687050	60952	57.67	25500	25750	24950	33050	17850	25450	25293.46	9.99	0	-146	26450	25950	25500	25000	24550	25725	24775	83	7600	500	18830	50	1	16510993	4194	10.10	2.25	12	0.37	2514.00	11274.00	28250	20230615	-10.09	15350	20220930	65.47	28250	-10.09	20230615	17750	43.10	20230103	28250	-10.09	20230615	15350	65.47	20220930	2.31	N	101160	500	82 억		1649087	N	N	0	N	00	N
125	20230710	130633	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25400	-50	5	-0.20	1354764950	53614	50.73	25500	25750	24950	33050	17850	25450	25268.86	9.99	0	2462	26450	25950	25500	25000	24550	25725	24775	83	7600	500	18830	50	1	16510993	4194	10.10	2.25	12	0.32	2514.00	11274.00	28250	20230615	-10.09	15350	20220930	65.47	28250	-10.09	20230615	17750	43.10	20230103	28250	-10.09	20230615	15350	65.47	20220930	2.31	N	101160	500	82 억		1649087	N	N	0	N	00	N
126	20230710	120647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	0	3	0.00	1198009850	47425	44.87	25500	25750	24950	33050	17850	25450	25261.14	9.99	0	3098	26450	25950	25500	25000	24550	25725	24775	83	7600	500	18830	50	1	16510993	4202	10.12	2.26	12	0.29	2514.00	11274.00	28250	20230615	-9.91	15350	20220930	65.80	28250	-9.91	20230615	17750	43.38	20230103	28250	-9.91	20230615	15350	65.80	20220930	2.31	N	101160	500	82 억		1649087	N	N	0	N	00	N
127	20230710	110646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	0	3	0.00	1051569750	41669	39.42	25500	25750	24950	33050	17850	25450	25236.26	9.99	0	2696	26450	25950	25500	25000	24550	25725	24775	83	7600	500	18830	50	1	16510993	4202	10.12	2.26	12	0.25	2514.00	11274.00	28250	20230615	-9.91	15350	20220930	65.80	28250	-9.91	20230615	17750	43.38	20230103	28250	-9.91	20230615	15350	65.80	20220930	2.31	N	101160	500	82 억		1649087	N	N	0	N	00	N
128	20230710	100647	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	150	2	0.59	858679550	34129	32.29	25500	25600	24950	33050	17850	25450	25159.81	9.99	0	5021	26450	25950	25500	25000	24550	25725	24775	83	7600	500	18830	50	1	16510993	4227	10.18	2.27	12	0.21	2514.00	11274.00	28250	20230615	-9.38	15350	20220930	66.78	28250	-9.38	20230615	17750	44.23	20230103	28250	-9.38	20230615	15350	66.78	20220930	2.31	N	101160	500	82 억		1649087	N	N	0	N	00	N
129	20230710	090642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25100	-350	5	-1.38	182445100	7260	6.87	25500	25500	25000	33050	17850	25450	25130.14	9.99	0	-4023	26450	25950	25500	25000	24550	25725	24775	83	7600	500	18830	50	1	16510993	4144	9.98	2.23	12	0.04	2514.00	11274.00	28250	20230615	-11.15	15350	20220930	63.52	28250	-11.15	20230615	17750	41.41	20230103	28250	-11.15	20230615	15350	63.52	20220930	2.31	N	101160	500	82 억		1649087	N	N	0	N	00	N
130	20230707	160639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	-400	5	-1.55	2688822800	105378	60.57	25950	26000	25050	33600	18100	25850	25515.88	9.99	0	-6648	27583	26716	26133	25266	24683	26425	24975	83	7750	500	19120	50	1	16510993	4202	10.12	2.26	12	0.64	2514.00	11274.00	28250	20230615	-9.91	15350	20220930	65.80	28250	-9.91	20230615	17750	43.38	20230103	28250	-9.91	20230615	15350	65.80	20220930	2.30	N	101160	500	82 억		1649126	N	N	1	N	00	N
131	20230707	150639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	-400	5	-1.55	2539697150	99523	57.20	25950	26000	25050	33600	18100	25850	25518.41	9.99	0	-5052	27583	26716	26133	25266	24683	26425	24975	83	7750	500	19120	50	1	16510993	4202	10.12	2.26	12	0.60	2514.00	11274.00	28250	20230615	-9.91	15350	20220930	65.80	28250	-9.91	20230615	17750	43.38	20230103	28250	-9.91	20230615	15350	65.80	20220930	2.30	N	101160	500	82 억		1649126	N	N	1	N	00	N
132	20230707	140652	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25500	-350	5	-1.35	2240011350	87773	50.45	25950	26000	25050	33600	18100	25850	25520.18	9.99	0	-2413	27583	26716	26133	25266	24683	26425	24975	83	7750	500	19120	50	1	16510993	4210	10.14	2.26	12	0.53	2514.00	11274.00	28250	20230615	-9.73	15350	20220930	66.12	28250	-9.73	20230615	17750	43.66	20230103	28250	-9.73	20230615	15350	66.12	20220930	2.30	N	101160	500	82 억		1649126	N	N	1	N	00	N
133	20230707	130645	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25450	-400	5	-1.55	2037081100	79815	45.87	25950	26000	25050	33600	18100	25850	25522.18	9.99	0	-475	27583	26716	26133	25266	24683	26425	24975	83	7750	500	19120	50	1	16510993	4202	10.12	2.26	12	0.48	2514.00	11274.00	28250	20230615	-9.91	15350	20220930	65.80	28250	-9.91	20230615	17750	43.38	20230103	28250	-9.91	20230615	15350	65.80	20220930	2.30	N	101160	500	82 억		1649126	N	N	1	N	00	N
134	20230707	120646	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	-300	5	-1.16	1723065950	67566	38.83	25950	26000	25050	33600	18100	25850	25501.52	9.99	0	5241	27583	26716	26133	25266	24683	26425	24975	83	7750	500	19120	50	1	16510993	4219	10.16	2.27	12	0.41	2514.00	11274.00	28250	20230615	-9.56	15350	20220930	66.45	28250	-9.56	20230615	17750	43.94	20230103	28250	-9.56	20230615	15350	66.45	20220930	2.30	N	101160	500	82 억		1649126	N	N	1	N	00	N
135	20230707	110648	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25600	-250	5	-0.97	1415774300	55557	31.93	25950	26000	25050	33600	18100	25850	25482.70	9.99	0	6406	27583	26716	26133	25266	24683	26425	24975	83	7750	500	19120	50	1	16510993	4227	10.18	2.27	12	0.34	2514.00	11274.00	28250	20230615	-9.38	15350	20220930	66.78	28250	-9.38	20230615	17750	44.23	20230103	28250	-9.38	20230615	15350	66.78	20220930	2.30	N	101160	500	82 억		1649126	N	N	1	N	00	N
136	20230707	100639	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25550	-300	5	-1.16	832905850	32568	18.72	25950	26000	25300	33600	18100	25850	25573.62	9.99	0	2505	27583	26716	26133	25266	24683	26425	24975	83	7750	500	19120	50	1	16510993	4219	10.16	2.27	12	0.20	2514.00	11274.00	28250	20230615	-9.56	15350	20220930	66.45	28250	-9.56	20230615	17750	43.94	20230103	28250	-9.56	20230615	15350	66.45	20220930	2.30	N	101160	500	82 억		1649126	N	N	1	N	00	N
137	20230707	090641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25900	50	2	0.19	129263650	5008	2.88	25950	26000	25500	33600	18100	25850	25810.75	9.99	0	-1257	27583	26716	26133	25266	24683	26425	24975	83	7750	500	19120	50	1	16510993	4276	10.30	2.30	12	0.03	2514.00	11274.00	28250	20230615	-8.32	15350	20220930	68.73	28250	-8.32	20230615	17750	45.92	20230103	28250	-8.32	20230615	15350	68.73	20220930	2.30	N	101160	500	82 억		1649126	N	N	1	N	00	N
138	20230706	160640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-1150	5	-4.26	4514370300	173439	152.37	26800	27000	25550	35100	18900	27000	26028.85	10.05	0	8977	28166	27582	27216	26632	26266	27400	26450	83	8100	500	19980	50	1	16510993	4268	10.28	2.29	12	1.05	2514.00	11274.00	28250	20230615	-8.50	15350	20220930	68.40	28250	-8.50	20230615	17750	45.63	20230103	28250	-8.50	20230615	15350	68.40	20220930	2.28	N	101160	500	82 억		1659076	N	N	1	N	00	N
139	20230706	150641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25650	-1350	5	-5.00	4179448150	160438	140.95	26800	27000	25550	35100	18900	27000	26050.24	10.05	0	5742	28166	27582	27216	26632	26266	27400	26450	83	8100	500	19980	50	1	16510993	4235	10.20	2.28	12	0.97	2514.00	11274.00	28250	20230615	-9.20	15350	20220930	67.10	28250	-9.20	20230615	17750	44.51	20230103	28250	-9.20	20230615	15350	67.10	20220930	2.28	N	101160	500	82 억		1659076	N	N	0	N	00	N
140	20230706	140642	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25850	-1150	5	-4.26	3038662300	115986	101.90	26800	27000	25750	35100	18900	27000	26198.53	10.05	0	-6800	28166	27582	27216	26632	26266	27400	26450	83	8100	500	19980	50	1	16510993	4268	10.28	2.29	12	0.70	2514.00	11274.00	28250	20230615	-8.50	15350	20220930	68.40	28250	-8.50	20230615	17750	45.63	20230103	28250	-8.50	20230615	15350	68.40	20220930	2.28	N	101160	500	82 억		1659076	N	N	0	N	00	N
141	20230706	130641	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	25950	-1050	5	-3.89	2521013500	95976	84.32	26800	27000	25850	35100	18900	27000	26267.12	10.05	0	-9141	28166	27582	27216	26632	26266	27400	26450	83	8100	500	19980	50	1	16510993	4285	10.32	2.30	12	0.58	2514.00	11274.00	28250	20230615	-8.14	15350	20220930	69.06	28250	-8.14	20230615	17750	46.20	20230103	28250	-8.14	20230615	15350	69.06	20220930	2.28	N	101160	500	82 억		1659076	N	N	0	N	00	N
142	20230706	120638	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26200	-800	5	-2.96	1807022200	68555	60.23	26800	27000	26050	35100	18900	27000	26358.72	10.05	0	3422	28166	27582	27216	26632	26266	27400	26450	83	8100	500	19980	50	1	16510993	4326	10.42	2.32	12	0.42	2514.00	11274.00	28250	20230615	-7.26	15350	20220930	70.68	28250	-7.26	20230615	17750	47.61	20230103	28250	-7.26	20230615	15350	70.68	20220930	2.28	N	101160	500	82 억		1659076	N	N	0	N	00	N
143	20230706	110644	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26300	-700	5	-2.59	1700453250	64492	56.66	26800	27000	26050	35100	18900	27000	26366.89	10.05	0	2999	28166	27582	27216	26632	26266	27400	26450	83	8100	500	19980	50	1	16510993	4342	10.46	2.33	12	0.39	2514.00	11274.00	28250	20230615	-6.90	15350	20220930	71.34	28250	-6.90	20230615	17750	48.17	20230103	28250	-6.90	20230615	15350	71.34	20220930	2.28	N	101160	500	82 억		1659076	N	N	0	N	00	N
144	20230706	100640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26400	-600	5	-2.22	592510400	22208	19.51	26800	27000	26400	35100	18900	27000	26680.04	10.05	0	-1301	28166	27582	27216	26632	26266	27400	26450	83	8100	500	19980	50	1	16510993	4359	10.50	2.34	12	0.13	2514.00	11274.00	28250	20230615	-6.55	15350	20220930	71.99	28250	-6.55	20230615	17750	48.73	20230103	28250	-6.55	20230615	15350	71.99	20220930	2.28	N	101160	500	82 억		1659076	N	N	0	N	00	N
145	20230706	090640	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26800	-200	5	-0.74	117699300	4402	3.87	26800	26900	26650	35100	18900	27000	26737.69	10.05	0	1033	28166	27582	27216	26632	26266	27400	26450	83	8100	500	19980	50	1	16510993	4425	10.66	2.38	12	0.03	2514.00	11274.00	28250	20230615	-5.13	15350	20220930	74.59	28250	-5.13	20230615	17750	50.99	20230103	28250	-5.13	20230615	15350	74.59	20220930	2.28	N	101160	500	82 억		1659076	N	N	0	N	00	N
146	20230705	160637	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	-400	5	-1.46	3094327350	113550	108.77	27750	27800	26850	35600	19200	27400	27251.52	10.15	0	-21282	27966	27682	27266	26982	26566	27475	26775	83	8200	500	20270	50	1	16510993	4458	10.74	2.39	12	0.69	2514.00	11274.00	28250	20230615	-4.42	15350	20220930	75.90	28250	-4.42	20230615	17750	52.11	20230103	28250	-4.42	20230615	15350	75.90	20220930	2.33	N	101160	500	82 억		1676096	N	N	1	N	00	N
147	20230705	150635	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26950	-450	5	-1.64	2902703350	106437	101.95	27750	27800	26850	35600	19200	27400	27271.56	10.15	0	-20541	27966	27682	27266	26982	26566	27475	26775	83	8200	500	20270	50	1	16510993	4450	10.72	2.39	12	0.64	2514.00	11274.00	28250	20230615	-4.60	15350	20220930	75.57	28250	-4.60	20230615	17750	51.83	20230103	28250	-4.60	20230615	15350	75.57	20220930	2.33	N	101160	500	82 억		1676096	N	N	1	N	00	N
148	20230705	140629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	-400	5	-1.46	2665775700	97637	93.52	27750	27800	26850	35600	19200	27400	27302.93	10.15	0	-17788	27966	27682	27266	26982	26566	27475	26775	83	8200	500	20270	50	1	16510993	4458	10.74	2.39	12	0.59	2514.00	11274.00	28250	20230615	-4.42	15350	20220930	75.90	28250	-4.42	20230615	17750	52.11	20230103	28250	-4.42	20230615	15350	75.90	20220930	2.33	N	101160	500	82 억		1676096	N	N	1	N	00	N
149	20230705	130630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	-200	5	-0.73	2338887050	85567	81.96	27750	27800	26850	35600	19200	27400	27333.98	10.15	0	-8900	27966	27682	27266	26982	26566	27475	26775	83	8200	500	20270	50	1	16510993	4491	10.82	2.41	12	0.52	2514.00	11274.00	28250	20230615	-3.72	15350	20220930	77.20	28250	-3.72	20230615	17750	53.24	20230103	28250	-3.72	20230615	15350	77.20	20220930	2.33	N	101160	500	82 억		1676096	N	N	1	N	00	N
150	20230705	120629	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27150	-250	5	-0.91	2256687150	82540	79.06	27750	27800	26850	35600	19200	27400	27340.53	10.15	0	-7749	27966	27682	27266	26982	26566	27475	26775	83	8200	500	20270	50	1	16510993	4483	10.80	2.41	12	0.50	2514.00	11274.00	28250	20230615	-3.89	15350	20220930	76.87	28250	-3.89	20230615	17750	52.96	20230103	28250	-3.89	20230615	15350	76.87	20220930	2.33	N	101160	500	82 억		1676096	N	N	1	N	00	N
151	20230705	110635	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27450	50	2	0.18	2039247500	74563	71.42	27750	27800	26850	35600	19200	27400	27349.32	10.15	0	-9896	27966	27682	27266	26982	26566	27475	26775	83	8200	500	20270	50	1	16510993	4532	10.92	2.43	12	0.45	2514.00	11274.00	28250	20230615	-2.83	15350	20220930	78.83	28250	-2.83	20230615	17750	54.65	20230103	28250	-2.83	20230615	15350	78.83	20220930	2.33	N	101160	500	82 억		1676096	N	N	1	N	00	N
152	20230705	100631	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	-200	5	-0.73	1662579700	60781	58.22	27750	27800	26850	35600	19200	27400	27353.61	10.15	0	-16361	27966	27682	27266	26982	26566	27475	26775	83	8200	500	20270	50	1	16510993	4491	10.82	2.41	12	0.37	2514.00	11274.00	28250	20230615	-3.72	15350	20220930	77.20	28250	-3.72	20230615	17750	53.24	20230103	28250	-3.72	20230615	15350	77.20	20220930	2.33	N	101160	500	82 억		1676096	N	N	1	N	00	N
153	20230705	090630	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27600	200	2	0.73	378908100	13714	13.14	27750	27800	27450	35600	19200	27400	27629.29	10.15	0	-3803	27966	27682	27266	26982	26566	27475	26775	83	8200	500	20270	50	1	16510993	4557	10.98	2.45	12	0.08	2514.00	11274.00	28250	20230615	-2.30	15350	20220930	79.80	28250	-2.30	20230615	17750	55.49	20230103	28250	-2.30	20230615	15350	79.80	20220930	2.33	N	101160	500	82 억		1676096	N	N	1	N	00	N
154	20230704	160628	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27400	50	2	0.18	2832920850	103948	57.34	27550	27550	26850	35550	19150	27350	27252.46	10.09	0	7280	28050	27700	27150	26800	26250	27875	26975	83	8200	500	20230	50	1	16510993	4524	10.90	2.43	12	0.63	2514.00	11274.00	28250	20230615	-3.01	15350	20220930	78.50	28250	-3.01	20230615	17750	54.37	20230103	28250	-3.01	20230615	15350	78.50	20220930	2.34	N	101160	500	82 억		1666205	N	N	1	N	00	N
155	20230704	150620	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	0	3	0.00	2717592750	99737	55.02	27550	27550	26850	35550	19150	27350	27247.59	10.09	0	7699	28050	27700	27150	26800	26250	27875	26975	83	8200	500	20230	50	1	16510993	4516	10.88	2.43	12	0.60	2514.00	11274.00	28250	20230615	-3.19	15350	20220930	78.18	28250	-3.19	20230615	17750	54.08	20230103	28250	-3.19	20230615	15350	78.18	20220930	2.34	N	101160	500	82 억		1666205	N	N	1	N	00	N
156	20230704	140626	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	0	3	0.00	2193760950	80570	44.45	27550	27550	26850	35550	19150	27350	27228.01	10.09	0	2333	28050	27700	27150	26800	26250	27875	26975	83	8200	500	20230	50	1	16510993	4516	10.88	2.43	12	0.49	2514.00	11274.00	28250	20230615	-3.19	15350	20220930	78.18	28250	-3.19	20230615	17750	54.08	20230103	28250	-3.19	20230615	15350	78.18	20220930	2.34	N	101160	500	82 억		1666205	N	N	1	N	00	N
157	20230704	130616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27400	50	2	0.18	1695601650	62335	34.39	27550	27550	26850	35550	19150	27350	27201.44	10.09	0	-4354	28050	27700	27150	26800	26250	27875	26975	83	8200	500	20230	50	1	16510993	4524	10.90	2.43	12	0.38	2514.00	11274.00	28250	20230615	-3.01	15350	20220930	78.50	28250	-3.01	20230615	17750	54.37	20230103	28250	-3.01	20230615	15350	78.50	20220930	2.34	N	101160	500	82 억		1666205	N	N	1	N	00	N
158	20230704	120622	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	-300	5	-1.10	1272049850	46819	25.83	27550	27550	26850	35550	19150	27350	27169.52	10.09	0	-8121	28050	27700	27150	26800	26250	27875	26975	83	8200	500	20230	50	1	16510993	4466	10.76	2.40	12	0.28	2514.00	11274.00	28250	20230615	-4.25	15350	20220930	76.22	28250	-4.25	20230615	17750	52.39	20230103	28250	-4.25	20230615	15350	76.22	20220930	2.34	N	101160	500	82 억		1666205	N	N	1	N	00	N
159	20230704	110618	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27250	-100	5	-0.37	1081756300	39811	21.96	27550	27550	26850	35550	19150	27350	27172.30	10.09	0	-4802	28050	27700	27150	26800	26250	27875	26975	83	8200	500	20230	50	1	16510993	4499	10.84	2.42	12	0.24	2514.00	11274.00	28250	20230615	-3.54	15350	20220930	77.52	28250	-3.54	20230615	17750	53.52	20230103	28250	-3.54	20230615	15350	77.52	20220930	2.34	N	101160	500	82 억		1666205	N	N	1	N	00	N
160	20230704	100616	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	-150	5	-0.55	676389250	24832	13.70	27550	27550	27000	35550	19150	27350	27238.61	10.09	0	-2020	28050	27700	27150	26800	26250	27875	26975	83	8200	500	20230	50	1	16510993	4491	10.82	2.41	12	0.15	2514.00	11274.00	28250	20230615	-3.72	15350	20220930	77.20	28250	-3.72	20230615	17750	53.24	20230103	28250	-3.72	20230615	15350	77.20	20220930	2.34	N	101160	500	82 억		1666205	N	N	1	N	00	N
161	20230704	090615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27000	-350	5	-1.28	144041950	5296	2.92	27550	27550	27000	35550	19150	27350	27198.25	10.09	0	-2557	28050	27700	27150	26800	26250	27875	26975	83	8200	500	20230	50	1	16510993	4458	10.74	2.39	12	0.03	2514.00	11274.00	28250	20230615	-4.42	15350	20220930	75.90	28250	-4.42	20230615	17750	52.11	20230103	28250	-4.42	20230615	15350	75.90	20220930	2.34	N	101160	500	82 억		1666205	N	N	1	N	00	N
162	20230703	160608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27350	800	2	3.01	4905998750	180503	132.78	26600	27500	26600	34500	18600	26550	27178.83	9.95	0	23240	27583	27066	26583	26066	25583	26825	25825	83	7950	500	19640	50	1	16510993	4516	10.88	2.43	12	1.09	2514.00	11274.00	28250	20230615	-3.19	15350	20220930	78.18	28250	-3.19	20230615	17750	54.08	20230103	28250	-3.19	20230615	15350	78.18	20220930	2.34	N	101160	500	82 억		1643057	N	N	1	N	00	N
163	20230703	150615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27400	850	2	3.20	4557878100	167782	123.42	26600	27500	26600	34500	18600	26550	27165.48	9.95	0	25803	27583	27066	26583	26066	25583	26825	25825	83	7950	500	19640	50	1	16510993	4524	10.90	2.43	12	1.02	2514.00	11274.00	28250	20230615	-3.01	15350	20220930	78.50	28250	-3.01	20230615	17750	54.37	20230103	28250	-3.01	20230615	15350	78.50	20220930	2.34	N	101160	500	82 억		1643057	N	N	0	N	00	N
164	20230703	140615	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	500	2	1.88	3455544000	127375	93.70	26600	27500	26600	34500	18600	26550	27128.90	9.95	0	14609	27583	27066	26583	26066	25583	26825	25825	83	7950	500	19640	50	1	16510993	4466	10.76	2.40	12	0.77	2514.00	11274.00	28250	20230615	-4.25	15350	20220930	76.22	28250	-4.25	20230615	17750	52.39	20230103	28250	-4.25	20230615	15350	76.22	20220930	2.34	N	101160	500	82 억		1643057	N	N	0	N	00	N
165	20230703	130609	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26950	400	2	1.51	3115807600	114811	84.46	26600	27500	26600	34500	18600	26550	27138.58	9.95	0	14667	27583	27066	26583	26066	25583	26825	25825	83	7950	500	19640	50	1	16510993	4450	10.72	2.39	12	0.70	2514.00	11274.00	28250	20230615	-4.60	15350	20220930	75.57	28250	-4.60	20230615	17750	51.83	20230103	28250	-4.60	20230615	15350	75.57	20220930	2.34	N	101160	500	82 억		1643057	N	N	0	N	00	N
166	20230703	120617	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	650	2	2.45	2847306600	104899	77.17	26600	27500	26600	34500	18600	26550	27143.31	9.95	0	16358	27583	27066	26583	26066	25583	26825	25825	83	7950	500	19640	50	1	16510993	4491	10.82	2.41	12	0.64	2514.00	11274.00	28250	20230615	-3.72	15350	20220930	77.20	28250	-3.72	20230615	17750	53.24	20230103	28250	-3.72	20230615	15350	77.20	20220930	2.34	N	101160	500	82 억		1643057	N	N	0	N	00	N
167	20230703	110611	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27050	500	2	1.88	2559013700	94266	69.34	26600	27500	26600	34500	18600	26550	27146.73	9.95	0	13587	27583	27066	26583	26066	25583	26825	25825	83	7950	500	19640	50	1	16510993	4466	10.76	2.40	12	0.57	2514.00	11274.00	28250	20230615	-4.25	15350	20220930	76.22	28250	-4.25	20230615	17750	52.39	20230103	28250	-4.25	20230615	15350	76.22	20220930	2.34	N	101160	500	82 억		1643057	N	N	0	N	00	N
168	20230703	100601	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	27200	650	2	2.45	1704595000	62737	46.15	26600	27500	26600	34500	18600	26550	27170.49	9.95	0	20968	27583	27066	26583	26066	25583	26825	25825	83	7950	500	19640	50	1	16510993	4491	10.82	2.41	12	0.38	2514.00	11274.00	28250	20230615	-3.72	15350	20220930	77.20	28250	-3.72	20230615	17750	53.24	20230103	28250	-3.72	20230615	15350	77.20	20220930	2.34	N	101160	500	82 억		1643057	N	N	0	N	00	N
169	20230703	090608	55	30.00	KOSDAQ		반도체	N	N	N	Y	40	N	26850	300	2	1.13	106464250	3973	2.92	26600	26950	26600	34500	18600	26550	26796.94	9.95	0	1324	27583	27066	26583	26066	25583	26825	25825	83	7950	500	19640	50	1	16510993	4433	10.68	2.38	12	0.02	2514.00	11274.00	28250	20230615	-4.96	15350	20220930	74.92	28250	-4.96	20230615	17750	51.27	20230103	28250	-4.96	20230615	15350	74.92	20220930	2.34	N	101160	500	82 억		1643057	N	N	0	N	00	N