KissMeData/217190/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	160943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14880	-180	5	-1.20	1435455940	95674	145.34	15590	15590	14330	19570	10550	15060	15003.64	1.15	0	-11945	15966	15512	14836	14382	13706	15740	14610	44	4510	500	10840	10	1	8769174	1305	10.67	3.24	12	1.09	1395.00	4588.00	18160	20230717	-18.06	4550	20220930	227.03	18160	-18.06	20230717	4600	223.48	20230103	18160	-18.06	20230717	4550	227.03	20220930	4.23	N	217190	500	43 억		101017	N	N	0	N	00	N
3	20230731	150944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	-460	5	-3.05	1390159370	92608	140.68	15590	15590	14330	19570	10550	15060	15011.22	1.15	0	-12421	15966	15512	14836	14382	13706	15740	14610	44	4510	500	10840	10	1	8769174	1280	10.47	3.18	12	1.06	1395.00	4588.00	18160	20230717	-19.60	4550	20220930	220.88	18160	-19.60	20230717	4600	217.39	20230103	18160	-19.60	20230717	4550	220.88	20220930	4.23	N	217190	500	43 억		101017	N	N	0	N	00	N
4	20230731	140949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14690	-370	5	-2.46	1142449540	75541	114.76	15590	15590	14690	19570	10550	15060	15123.57	1.15	0	-11926	15966	15512	14836	14382	13706	15740	14610	44	4510	500	10840	10	1	8769174	1288	10.53	3.20	12	0.86	1395.00	4588.00	18160	20230717	-19.11	4550	20220930	222.86	18160	-19.11	20230717	4600	219.35	20230103	18160	-19.11	20230717	4550	222.86	20220930	4.23	N	217190	500	43 억		101017	N	N	0	N	00	N
5	20230731	130948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	230	2	1.53	694365380	45740	69.49	15590	15590	15000	19570	10550	15060	15180.70	1.15	0	-2740	15966	15512	14836	14382	13706	15740	14610	44	4510	500	10840	10	1	8769174	1341	10.96	3.33	12	0.52	1395.00	4588.00	18160	20230717	-15.80	4550	20220930	236.04	18160	-15.80	20230717	4600	232.39	20230103	18160	-15.80	20230717	4550	236.04	20220930	4.23	N	217190	500	43 억		101017	N	N	0	N	00	N
6	20230731	120957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15350	290	2	1.93	571373550	37701	57.27	15590	15590	15000	19570	10550	15060	15155.40	1.15	0	1890	15966	15512	14836	14382	13706	15740	14610	44	4510	500	10840	10	1	8769174	1346	11.00	3.35	12	0.43	1395.00	4588.00	18160	20230717	-15.47	4550	20220930	237.36	18160	-15.47	20230717	4600	233.70	20230103	18160	-15.47	20230717	4550	237.36	20220930	4.23	N	217190	500	43 억		101017	N	N	0	N	00	N
7	20230731	110959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15370	310	2	2.06	537227010	35475	53.89	15590	15590	15000	19570	10550	15060	15143.82	1.15	0	2204	15966	15512	14836	14382	13706	15740	14610	44	4510	500	10840	10	1	8769174	1348	11.02	3.35	12	0.40	1395.00	4588.00	18160	20230717	-15.36	4550	20220930	237.80	18160	-15.36	20230717	4600	234.13	20230103	18160	-15.36	20230717	4550	237.80	20220930	4.23	N	217190	500	43 억		101017	N	N	0	N	00	N
8	20230731	100956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	130	2	0.86	234807520	15415	23.42	15590	15590	15060	19570	10550	15060	15232.40	1.15	0	-6728	15966	15512	14836	14382	13706	15740	14610	44	4510	500	10840	10	1	8769174	1332	10.89	3.31	12	0.18	1395.00	4588.00	18160	20230717	-16.35	4550	20220930	233.85	18160	-16.35	20230717	4600	230.22	20230103	18160	-16.35	20230717	4550	233.85	20220930	4.23	N	217190	500	43 억		101017	N	N	0	N	00	N
9	20230731	090945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15580	520	2	3.45	10710130	687	1.04	15590	15590	15580	19570	10550	15060	15589.71	1.15	0	-461	15966	15512	14836	14382	13706	15740	14610	44	4510	500	10840	10	1	8769174	1366	11.17	3.40	12	0.01	1395.00	4588.00	18160	20230717	-14.21	4550	20220930	242.42	18160	-14.21	20230717	4600	238.70	20230103	18160	-14.21	20230717	4550	242.42	20220930	4.23	N	217190	500	43 억		101017	N	N	0	N	00	N
10	20230728	160948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15060	460	2	3.15	971361690	65820	49.51	14600	15290	14160	18980	10220	14600	14758.29	1.16	0	1332	15620	15110	14490	13980	13360	15365	14235	44	4380	500	10510	10	1	8769174	1321	10.80	3.28	12	0.75	1395.00	4588.00	18160	20230717	-17.07	4550	20220930	230.99	18160	-17.07	20230717	4600	227.39	20230103	18160	-17.07	20230717	4550	230.99	20220930	4.17	N	217190	500	43 억		101655	N	N	0	N	00	N
11	20230728	150946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	600	2	4.11	928711580	63005	47.39	14600	15290	14160	18980	10220	14600	14740.69	1.16	0	3152	15620	15110	14490	13980	13360	15365	14235	44	4380	500	10510	10	1	8769174	1333	10.90	3.31	12	0.72	1395.00	4588.00	18160	20230717	-16.30	4550	20220930	234.07	18160	-16.30	20230717	4600	230.43	20230103	18160	-16.30	20230717	4550	234.07	20220930	4.17	N	217190	500	43 억		101655	N	N	0	N	00	N
12	20230728	140943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14990	390	2	2.67	748891980	51099	38.44	14600	15020	14160	18980	10220	14600	14655.91	1.16	0	5480	15620	15110	14490	13980	13360	15365	14235	44	4380	500	10510	10	1	8769174	1314	10.75	3.27	12	0.58	1395.00	4588.00	18160	20230717	-17.46	4550	20220930	229.45	18160	-17.46	20230717	4600	225.87	20230103	18160	-17.46	20230717	4550	229.45	20220930	4.17	N	217190	500	43 억		101655	N	N	0	N	00	N
13	20230728	130946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	340	2	2.33	648902040	44416	33.41	14600	14990	14160	18980	10220	14600	14609.69	1.16	0	5221	15620	15110	14490	13980	13360	15365	14235	44	4380	500	10510	10	1	8769174	1310	10.71	3.26	12	0.51	1395.00	4588.00	18160	20230717	-17.73	4550	20220930	228.35	18160	-17.73	20230717	4600	224.78	20230103	18160	-17.73	20230717	4550	228.35	20220930	4.17	N	217190	500	43 억		101655	N	N	0	N	00	N
14	20230728	120945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14940	340	2	2.33	601065820	41214	31.00	14600	14940	14160	18980	10220	14600	14583.95	1.16	0	5655	15620	15110	14490	13980	13360	15365	14235	44	4380	500	10510	10	1	8769174	1310	10.71	3.26	12	0.47	1395.00	4588.00	18160	20230717	-17.73	4550	20220930	228.35	18160	-17.73	20230717	4600	224.78	20230103	18160	-17.73	20230717	4550	228.35	20220930	4.17	N	217190	500	43 억		101655	N	N	0	N	00	N
15	20230728	110952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14560	-40	5	-0.27	504163600	34692	26.09	14600	14770	14160	18980	10220	14600	14532.20	1.16	0	6986	15620	15110	14490	13980	13360	15365	14235	44	4380	500	10510	10	1	8769174	1277	10.44	3.17	12	0.40	1395.00	4588.00	18160	20230717	-19.82	4550	20220930	220.00	18160	-19.82	20230717	4600	216.52	20230103	18160	-19.82	20230717	4550	220.00	20220930	4.17	N	217190	500	43 억		101655	N	N	0	N	00	N
16	20230728	100940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	0	3	0.00	275036420	19016	14.30	14600	14700	14160	18980	10220	14600	14462.09	1.16	0	3900	15620	15110	14490	13980	13360	15365	14235	44	4380	500	10510	10	1	8769174	1280	10.47	3.18	12	0.22	1395.00	4588.00	18160	20230717	-19.60	4550	20220930	220.88	18160	-19.60	20230717	4600	217.39	20230103	18160	-19.60	20230717	4550	220.88	20220930	4.17	N	217190	500	43 억		101655	N	N	0	N	00	N
17	20230728	090950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14470	-130	5	-0.89	95965000	6651	5.00	14600	14700	14160	18980	10220	14600	14423.81	1.16	0	565	15620	15110	14490	13980	13360	15365	14235	44	4380	500	10510	10	1	8769174	1269	10.37	3.15	12	0.08	1395.00	4588.00	18160	20230717	-20.32	4550	20220930	218.02	18160	-20.32	20230717	4600	214.57	20230103	18160	-20.32	20230717	4550	218.02	20220930	4.17	N	217190	500	43 억		101655	N	N	0	N	00	N
18	20230727	160942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14600	300	2	2.10	1899259170	132395	94.97	14130	15000	13870	18590	10010	14300	14345.11	1.12	25421	3281	15886	15092	14596	13802	13306	14845	13555	44	4290	500	10290	10	1	8769174	1280	10.47	3.18	12	1.51	1395.00	4588.00	18160	20230717	-19.60	4550	20220930	220.88	18160	-19.60	20230717	4600	217.39	20230103	18160	-19.60	20230717	4550	220.88	20220930	4.13	N	217190	500	43 억		97935	N	N	835	N	00	N
19	20230727	150942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14700	400	2	2.80	1811760710	126458	90.71	14130	14990	13870	18590	10010	14300	14326.98	1.12	25421	3278	15886	15092	14596	13802	13306	14845	13555	44	4290	500	10290	10	1	8769174	1289	10.54	3.20	12	1.44	1395.00	4588.00	18160	20230717	-19.05	4550	20220930	223.08	18160	-19.05	20230717	4600	219.57	20230103	18160	-19.05	20230717	4550	223.08	20220930	4.13	N	217190	500	43 억		97935	N	N	835	N	00	N
20	20230727	140938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14250	-50	5	-0.35	1400673490	98498	70.66	14130	14940	13870	18590	10010	14300	14220.32	1.12	25421	10379	15886	15092	14596	13802	13306	14845	13555	44	4290	500	10290	10	1	8769174	1250	10.22	3.11	12	1.12	1395.00	4588.00	18160	20230717	-21.53	4550	20220930	213.19	18160	-21.53	20230717	4600	209.78	20230103	18160	-21.53	20230717	4550	213.19	20220930	4.13	N	217190	500	43 억		97935	N	N	835	N	00	N
21	20230727	130936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14220	-80	5	-0.56	1309519580	92124	66.08	14130	14940	13870	18590	10010	14300	14214.75	1.12	25421	12240	15886	15092	14596	13802	13306	14845	13555	44	4290	500	10290	10	1	8769174	1247	10.19	3.10	12	1.05	1395.00	4588.00	18160	20230717	-21.70	4550	20220930	212.53	18160	-21.70	20230717	4600	209.13	20230103	18160	-21.70	20230717	4550	212.53	20220930	4.13	N	217190	500	43 억		97935	N	N	835	N	00	N
22	20230727	120940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	-250	5	-1.75	896751130	62623	44.92	14130	14940	13970	18590	10010	14300	14319.84	1.12	25421	-609	15886	15092	14596	13802	13306	14845	13555	44	4290	500	10290	10	1	8769174	1232	10.07	3.06	12	0.71	1395.00	4588.00	18160	20230717	-22.63	4550	20220930	208.79	18160	-22.63	20230717	4600	205.43	20230103	18160	-22.63	20230717	4550	208.79	20220930	4.13	N	217190	500	43 억		97935	N	N	835	N	00	N
23	20230727	110942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14330	30	2	0.21	575123480	40151	28.80	14130	14940	13970	18590	10010	14300	14324.01	1.12	25421	4533	15886	15092	14596	13802	13306	14845	13555	44	4290	500	10290	10	1	8769174	1257	10.27	3.12	12	0.46	1395.00	4588.00	18160	20230717	-21.09	4550	20220930	214.95	18160	-21.09	20230717	4600	211.52	20230103	18160	-21.09	20230717	4550	214.95	20220930	4.13	N	217190	500	43 억		97935	N	N	835	N	00	N
24	20230727	100940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	110	2	0.77	181467760	12627	9.06	14130	14840	14130	18590	10010	14300	14371.41	1.12	25421	3442	15886	15092	14596	13802	13306	14845	13555	44	4290	500	10290	10	1	8769174	1264	10.33	3.14	12	0.14	1395.00	4588.00	18160	20230717	-20.65	4550	20220930	216.70	18160	-20.65	20230717	4600	213.26	20230103	18160	-20.65	20230717	4550	216.70	20220930	4.13	N	217190	500	43 억		97935	N	N	835	N	00	N
25	20230727	090937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14690	390	2	2.73	32620300	2260	1.62	14130	14840	14130	18590	10010	14300	14433.76	1.12	25421	-438	15886	15092	14596	13802	13306	14845	13555	44	4290	500	10290	10	1	8769174	1288	10.53	3.20	12	0.03	1395.00	4588.00	18160	20230717	-19.11	4550	20220930	222.86	18160	-19.11	20230717	4600	219.35	20230103	18160	-19.11	20230717	4550	222.86	20220930	4.13	N	217190	500	43 억		97935	N	N	835	N	00	N
26	20230726	160936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14300	-700	5	-4.67	2029414080	139299	312.84	15000	15390	14100	19500	10500	15000	14568.76	0.83	0	30728	16146	15572	15286	14712	14426	15430	14570	44	4500	500	10800	10	1	8769174	1254	10.25	3.12	12	1.59	1395.00	4588.00	18160	20230717	-21.26	4550	20220930	214.29	18160	-21.26	20230717	4600	210.87	20230103	18160	-21.26	20230717	4550	214.29	20220930	4.12	N	217190	500	43 억		72514	N	N	835	N	00	N
27	20230726	150941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14290	-710	5	-4.73	1920726750	131668	295.70	15000	15390	14160	19500	10500	15000	14587.65	0.83	0	30785	16146	15572	15286	14712	14426	15430	14570	44	4500	500	10800	10	1	8769174	1253	10.24	3.11	12	1.50	1395.00	4588.00	18160	20230717	-21.31	4550	20220930	214.07	18160	-21.31	20230717	4600	210.65	20230103	18160	-21.31	20230717	4550	214.07	20220930	4.12	N	217190	500	43 억		72514	N	N	0	N	00	N
28	20230726	140934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14360	-640	5	-4.27	1768144100	121074	271.91	15000	15390	14160	19500	10500	15000	14603.83	0.83	0	30046	16146	15572	15286	14712	14426	15430	14570	44	4500	500	10800	10	1	8769174	1259	10.29	3.13	12	1.38	1395.00	4588.00	18160	20230717	-20.93	4550	20220930	215.60	18160	-20.93	20230717	4600	212.17	20230103	18160	-20.93	20230717	4550	215.60	20220930	4.12	N	217190	500	43 억		72514	N	N	0	N	00	N
29	20230726	130931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14310	-690	5	-4.60	1334973650	91064	204.51	15000	15390	14210	19500	10500	15000	14659.73	0.83	0	22866	16146	15572	15286	14712	14426	15430	14570	44	4500	500	10800	10	1	8769174	1255	10.26	3.12	12	1.04	1395.00	4588.00	18160	20230717	-21.20	4550	20220930	214.51	18160	-21.20	20230717	4600	211.09	20230103	18160	-21.20	20230717	4550	214.51	20220930	4.12	N	217190	500	43 억		72514	N	N	0	N	00	N
30	20230726	120934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14520	-480	5	-3.20	790831130	53155	119.38	15000	15390	14480	19500	10500	15000	14877.83	0.83	0	-4888	16146	15572	15286	14712	14426	15430	14570	44	4500	500	10800	10	1	8769174	1273	10.41	3.16	12	0.61	1395.00	4588.00	18160	20230717	-20.04	4550	20220930	219.12	18160	-20.04	20230717	4600	215.65	20230103	18160	-20.04	20230717	4550	219.12	20220930	4.12	N	217190	500	43 억		72514	N	N	0	N	00	N
31	20230726	110929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14500	-500	5	-3.33	678719730	45451	102.08	15000	15390	14480	19500	10500	15000	14933.00	0.83	0	-9805	16146	15572	15286	14712	14426	15430	14570	44	4500	500	10800	10	1	8769174	1272	10.39	3.16	12	0.52	1395.00	4588.00	18160	20230717	-20.15	4550	20220930	218.68	18160	-20.15	20230717	4600	215.22	20230103	18160	-20.15	20230717	4550	218.68	20220930	4.12	N	217190	500	43 억		72514	N	N	0	N	00	N
32	20230726	100938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14820	-180	5	-1.20	378895530	24998	56.14	15000	15390	14800	19500	10500	15000	15157.04	0.83	0	-11359	16146	15572	15286	14712	14426	15430	14570	44	4500	500	10800	10	1	8769174	1300	10.62	3.23	12	0.29	1395.00	4588.00	18160	20230717	-18.39	4550	20220930	225.71	18160	-18.39	20230717	4600	222.17	20230103	18160	-18.39	20230717	4550	225.71	20220930	4.12	N	217190	500	43 억		72514	N	N	0	N	00	N
33	20230726	090931	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14950	-50	5	-0.33	32688800	2179	4.89	15000	15190	14860	19500	10500	15000	15001.74	0.83	0	-1121	16146	15572	15286	14712	14426	15430	14570	44	4500	500	10800	10	1	8769174	1311	10.72	3.26	12	0.02	1395.00	4588.00	18160	20230717	-17.68	4550	20220930	228.57	18160	-17.68	20230717	4600	225.00	20230103	18160	-17.68	20230717	4550	228.57	20220930	4.12	N	217190	500	43 억		72514	N	N	0	N	00	N
34	20230725	160928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15000	-780	5	-4.94	677884420	44511	63.46	15400	15860	15000	20500	11050	15780	15231.24	0.87	0	-3767	16560	16170	15610	15220	14660	15890	14940	44	4725	500	11360	10	1	8769174	1315	10.75	3.27	12	0.51	1395.00	4588.00	18160	20230717	-17.40	4550	20220930	229.67	18160	-17.40	20230717	4600	226.09	20230103	18160	-17.40	20230717	4550	229.67	20220930	4.11	N	217190	500	43 억		76443	N	N	0	N	00	N
35	20230725	150918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15170	-610	5	-3.87	590160760	38685	55.16	15400	15860	15050	20500	11050	15780	15255.55	0.87	0	-3533	16560	16170	15610	15220	14660	15890	14940	44	4725	500	11360	10	1	8769174	1330	10.87	3.31	12	0.44	1395.00	4588.00	18160	20230717	-16.46	4550	20220930	233.41	18160	-16.46	20230717	4600	229.78	20230103	18160	-16.46	20230717	4550	233.41	20220930	4.11	N	217190	500	43 억		76443	N	N	0	N	00	N
36	20230725	140916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15200	-580	5	-3.68	506384750	33148	47.26	15400	15860	15050	20500	11050	15780	15276.48	0.87	0	-4076	16560	16170	15610	15220	14660	15890	14940	44	4725	500	11360	10	1	8769174	1333	10.90	3.31	12	0.38	1395.00	4588.00	18160	20230717	-16.30	4550	20220930	234.07	18160	-16.30	20230717	4600	230.43	20230103	18160	-16.30	20230717	4550	234.07	20220930	4.11	N	217190	500	43 억		76443	N	N	0	N	00	N
37	20230725	130927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15070	-710	5	-4.50	453916390	29685	42.32	15400	15860	15070	20500	11050	15780	15291.10	0.87	0	-4207	16560	16170	15610	15220	14660	15890	14940	44	4725	500	11360	10	1	8769174	1322	10.80	3.28	12	0.34	1395.00	4588.00	18160	20230717	-17.02	4550	20220930	231.21	18160	-17.02	20230717	4600	227.61	20230103	18160	-17.02	20230717	4550	231.21	20220930	4.11	N	217190	500	43 억		76443	N	N	0	N	00	N
38	20230725	120926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	-590	5	-3.74	371334400	24227	34.54	15400	15860	15130	20500	11050	15780	15327.30	0.87	0	-3780	16560	16170	15610	15220	14660	15890	14940	44	4725	500	11360	10	1	8769174	1332	10.89	3.31	12	0.28	1395.00	4588.00	18160	20230717	-16.35	4550	20220930	233.85	18160	-16.35	20230717	4600	230.22	20230103	18160	-16.35	20230717	4550	233.85	20220930	4.11	N	217190	500	43 억		76443	N	N	0	N	00	N
39	20230725	110925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15290	-490	5	-3.11	286356300	18642	26.58	15400	15860	15130	20500	11050	15780	15360.81	0.87	0	-2242	16560	16170	15610	15220	14660	15890	14940	44	4725	500	11360	10	1	8769174	1341	10.96	3.33	12	0.21	1395.00	4588.00	18160	20230717	-15.80	4550	20220930	236.04	18160	-15.80	20230717	4600	232.39	20230103	18160	-15.80	20230717	4550	236.04	20220930	4.11	N	217190	500	43 억		76443	N	N	0	N	00	N
40	20230725	100924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15520	-260	5	-1.65	178562550	11605	16.55	15400	15860	15130	20500	11050	15780	15386.69	0.87	0	-2974	16560	16170	15610	15220	14660	15890	14940	44	4725	500	11360	10	1	8769174	1361	11.13	3.38	12	0.13	1395.00	4588.00	18160	20230717	-14.54	4550	20220930	241.10	18160	-14.54	20230717	4600	237.39	20230103	18160	-14.54	20230717	4550	241.10	20220930	4.11	N	217190	500	43 억		76443	N	N	0	N	00	N
41	20230725	090923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15340	-440	5	-2.79	98602170	6453	9.20	15400	15400	15130	20500	11050	15780	15280.05	0.87	0	-1693	16560	16170	15610	15220	14660	15890	14940	44	4725	500	11360	10	1	8769174	1345	11.00	3.34	12	0.07	1395.00	4588.00	18160	20230717	-15.53	4550	20220930	237.14	18160	-15.53	20230717	4600	233.48	20230103	18160	-15.53	20230717	4550	237.14	20220930	4.11	N	217190	500	43 억		76443	N	N	0	N	00	N
42	20230724	160925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15780	-210	5	-1.31	1068344580	69468	103.50	15990	16000	15050	20750	11200	15990	15376.87	0.82	0	5421	16790	16390	15960	15560	15130	16590	15760	44	4775	500	11510	10	1	8769174	1384	11.31	3.44	12	0.79	1395.00	4588.00	18160	20230717	-13.11	4550	20220930	246.81	18160	-13.11	20230717	4600	243.04	20230103	18160	-13.11	20230717	4550	246.81	20220930	4.11	N	217190	500	43 억		71817	N	N	0	N	00	N
43	20230724	150921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15530	-460	5	-2.88	981915340	63952	95.28	15990	16000	15050	20750	11200	15990	15353.93	0.82	0	4499	16790	16390	15960	15560	15130	16590	15760	44	4775	500	11510	10	1	8769174	1362	11.13	3.38	12	0.73	1395.00	4588.00	18160	20230717	-14.48	4550	20220930	241.32	18160	-14.48	20230717	4600	237.61	20230103	18160	-14.48	20230717	4550	241.32	20220930	4.11	N	217190	500	43 억		71817	N	N	0	N	00	N
44	20230724	140918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15350	-640	5	-4.00	831588130	54073	80.56	15990	16000	15050	20750	11200	15990	15378.98	0.82	0	4078	16790	16390	15960	15560	15130	16590	15760	44	4775	500	11510	10	1	8769174	1346	11.00	3.35	12	0.62	1395.00	4588.00	18160	20230717	-15.47	4550	20220930	237.36	18160	-15.47	20230717	4600	233.70	20230103	18160	-15.47	20230717	4550	237.36	20220930	4.11	N	217190	500	43 억		71817	N	N	0	N	00	N
45	20230724	130919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15240	-750	5	-4.69	723754830	47007	70.04	15990	16000	15060	20750	11200	15990	15396.73	0.82	0	5625	16790	16390	15960	15560	15130	16590	15760	44	4775	500	11510	10	1	8769174	1336	10.92	3.32	12	0.54	1395.00	4588.00	18160	20230717	-16.08	4550	20220930	234.95	18160	-16.08	20230717	4600	231.30	20230103	18160	-16.08	20230717	4550	234.95	20220930	4.11	N	217190	500	43 억		71817	N	N	0	N	00	N
46	20230724	120921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15250	-740	5	-4.63	602948440	39025	58.14	15990	16000	15060	20750	11200	15990	15450.30	0.82	0	3764	16790	16390	15960	15560	15130	16590	15760	44	4775	500	11510	10	1	8769174	1337	10.93	3.32	12	0.45	1395.00	4588.00	18160	20230717	-16.02	4550	20220930	235.16	18160	-16.02	20230717	4600	231.52	20230103	18160	-16.02	20230717	4550	235.16	20220930	4.11	N	217190	500	43 억		71817	N	N	0	N	00	N
47	20230724	110925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	-540	5	-3.38	479063720	30904	46.04	15990	16000	15310	20750	11200	15990	15501.66	0.82	0	5091	16790	16390	15960	15560	15130	16590	15760	44	4775	500	11510	10	1	8769174	1355	11.08	3.37	12	0.35	1395.00	4588.00	18160	20230717	-14.92	4550	20220930	239.56	18160	-14.92	20230717	4600	235.87	20230103	18160	-14.92	20230717	4550	239.56	20220930	4.11	N	217190	500	43 억		71817	N	N	0	N	00	N
48	20230724	100916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15560	-430	5	-2.69	332736170	21395	31.88	15990	16000	15390	20750	11200	15990	15552.03	0.82	0	5524	16790	16390	15960	15560	15130	16590	15760	44	4775	500	11510	10	1	8769174	1364	11.15	3.39	12	0.24	1395.00	4588.00	18160	20230717	-14.32	4550	20220930	241.98	18160	-14.32	20230717	4600	238.26	20230103	18160	-14.32	20230717	4550	241.98	20220930	4.11	N	217190	500	43 억		71817	N	N	0	N	00	N
49	20230724	090921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15600	-390	5	-2.44	70272660	4450	6.63	15990	16000	15540	20750	11200	15990	15791.56	0.82	0	-1141	16790	16390	15960	15560	15130	16590	15760	44	4775	500	11510	10	1	8769174	1368	11.18	3.40	12	0.05	1395.00	4588.00	18160	20230717	-14.10	4550	20220930	242.86	18160	-14.10	20230717	4600	239.13	20230103	18160	-14.10	20230717	4550	242.86	20220930	4.11	N	217190	500	43 억		71817	N	N	0	N	00	N
50	20230721	160911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15990	-370	5	-2.26	1048008760	66457	65.35	15810	16360	15530	21250	11460	16360	15769.63	0.98	0	-10539	17186	16772	16076	15662	14966	16980	15870	44	4895	500	11770	10	1	8769174	1402	11.46	3.49	12	0.76	1395.00	4588.00	18160	20230717	-11.95	4550	20220930	251.43	18160	-11.95	20230717	4600	247.61	20230103	18160	-11.95	20230717	4550	251.43	20220930	4.22	N	217190	500	43 억		85796	N	N	0	N	00	N
51	20230721	150913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15810	-550	5	-3.36	993617330	63043	61.99	15810	16360	15530	21250	11460	16360	15760.95	0.98	0	-9467	17186	16772	16076	15662	14966	16980	15870	44	4895	500	11770	10	1	8769174	1386	11.33	3.45	12	0.72	1395.00	4588.00	18160	20230717	-12.94	4550	20220930	247.47	18160	-12.94	20230717	4600	243.70	20230103	18160	-12.94	20230717	4550	247.47	20220930	4.22	N	217190	500	43 억		85796	N	N	0	N	00	N
52	20230721	140911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15650	-710	5	-4.34	852980760	54169	53.27	15810	16360	15530	21250	11460	16360	15746.66	0.98	0	-13079	17186	16772	16076	15662	14966	16980	15870	44	4895	500	11770	10	1	8769174	1372	11.22	3.41	12	0.62	1395.00	4588.00	18160	20230717	-13.82	4550	20220930	243.96	18160	-13.82	20230717	4600	240.22	20230103	18160	-13.82	20230717	4550	243.96	20220930	4.22	N	217190	500	43 억		85796	N	N	0	N	00	N
53	20230721	130913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15630	-730	5	-4.46	706627340	44783	44.04	15810	16360	15580	21250	11460	16360	15778.92	0.98	0	-12334	17186	16772	16076	15662	14966	16980	15870	44	4895	500	11770	10	1	8769174	1371	11.20	3.41	12	0.51	1395.00	4588.00	18160	20230717	-13.93	4550	20220930	243.52	18160	-13.93	20230717	4600	239.78	20230103	18160	-13.93	20230717	4550	243.52	20220930	4.22	N	217190	500	43 억		85796	N	N	0	N	00	N
54	20230721	120925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	-620	5	-3.79	526900570	33289	32.74	15810	16360	15640	21250	11460	16360	15828.07	0.98	0	-4855	17186	16772	16076	15662	14966	16980	15870	44	4895	500	11770	10	1	8769174	1380	11.28	3.43	12	0.38	1395.00	4588.00	18160	20230717	-13.33	4550	20220930	245.93	18160	-13.33	20230717	4600	242.17	20230103	18160	-13.33	20230717	4550	245.93	20220930	4.22	N	217190	500	43 억		85796	N	N	0	N	00	N
55	20230721	110920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15780	-580	5	-3.55	384563390	24211	23.81	15810	16360	15650	21250	11460	16360	15883.83	0.98	0	-5882	17186	16772	16076	15662	14966	16980	15870	44	4895	500	11770	10	1	8769174	1384	11.31	3.44	12	0.28	1395.00	4588.00	18160	20230717	-13.11	4550	20220930	246.81	18160	-13.11	20230717	4600	243.04	20230103	18160	-13.11	20230717	4550	246.81	20220930	4.22	N	217190	500	43 억		85796	N	N	0	N	00	N
56	20230721	100919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15890	-470	5	-2.87	229676000	14377	14.14	15810	16360	15650	21250	11460	16360	15975.24	0.98	0	-1878	17186	16772	16076	15662	14966	16980	15870	44	4895	500	11770	10	1	8769174	1393	11.39	3.46	12	0.16	1395.00	4588.00	18160	20230717	-12.50	4550	20220930	249.23	18160	-12.50	20230717	4600	245.43	20230103	18160	-12.50	20230717	4550	249.23	20220930	4.22	N	217190	500	43 억		85796	N	N	0	N	00	N
57	20230721	090917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16030	-330	5	-2.02	78926480	5009	4.93	15810	16030	15650	21250	11460	16360	15756.93	0.98	0	786	17186	16772	16076	15662	14966	16980	15870	44	4895	500	11770	10	1	8769174	1406	11.49	3.49	12	0.06	1395.00	4588.00	18160	20230717	-11.73	4550	20220930	252.31	18160	-11.73	20230717	4600	248.48	20230103	18160	-11.73	20230717	4550	252.31	20220930	4.22	N	217190	500	43 억		85796	N	N	0	N	00	N
58	20230720	160909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16360	720	2	4.60	1624872320	101541	55.80	15710	16490	15380	20300	10950	15640	16002.11	1.03	0	3283	17306	16472	15816	14982	14326	16145	14655	44	4675	500	11260	10	1	8769174	1435	11.73	3.57	12	1.16	1395.00	4588.00	18160	20230717	-9.91	4550	20220930	259.56	18160	-9.91	20230717	4600	255.65	20230103	18160	-9.91	20230717	4550	259.56	20220930	4.04	N	217190	500	43 억		90322	N	N	0	N	00	N
59	20230720	150909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16440	800	2	5.12	1550033530	96957	53.28	15710	16490	15380	20300	10950	15640	15986.81	1.03	0	2264	17306	16472	15816	14982	14326	16145	14655	44	4675	500	11260	10	1	8769174	1442	11.78	3.58	12	1.11	1395.00	4588.00	18160	20230717	-9.47	4550	20220930	261.32	18160	-9.47	20230717	4600	257.39	20230103	18160	-9.47	20230717	4550	261.32	20220930	4.04	N	217190	500	43 억		90322	N	N	0	N	00	N
60	20230720	140908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16400	760	2	4.86	1352787380	84929	46.67	15710	16490	15380	20300	10950	15640	15928.45	1.03	0	6565	17306	16472	15816	14982	14326	16145	14655	44	4675	500	11260	10	1	8769174	1438	11.76	3.57	12	0.97	1395.00	4588.00	18160	20230717	-9.69	4550	20220930	260.44	18160	-9.69	20230717	4600	256.52	20230103	18160	-9.69	20230717	4550	260.44	20220930	4.04	N	217190	500	43 억		90322	N	N	0	N	00	N
61	20230720	130909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16240	600	2	3.84	968531340	61390	33.74	15710	16250	15380	20300	10950	15640	15776.70	1.03	0	1311	17306	16472	15816	14982	14326	16145	14655	44	4675	500	11260	10	1	8769174	1424	11.64	3.54	12	0.70	1395.00	4588.00	18160	20230717	-10.57	4550	20220930	256.92	18160	-10.57	20230717	4600	253.04	20230103	18160	-10.57	20230717	4550	256.92	20220930	4.04	N	217190	500	43 억		90322	N	N	0	N	00	N
62	20230720	120916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15990	350	2	2.24	888605370	56426	31.01	15710	16150	15380	20300	10950	15640	15748.15	1.03	0	-633	17306	16472	15816	14982	14326	16145	14655	44	4675	500	11260	10	1	8769174	1402	11.46	3.49	12	0.64	1395.00	4588.00	18160	20230717	-11.95	4550	20220930	251.43	18160	-11.95	20230717	4600	247.61	20230103	18160	-11.95	20230717	4550	251.43	20220930	4.04	N	217190	500	43 억		90322	N	N	0	N	00	N
63	20230720	110913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15940	300	2	1.92	706485180	45043	24.75	15710	15950	15380	20300	10950	15640	15684.68	1.03	0	3583	17306	16472	15816	14982	14326	16145	14655	44	4675	500	11260	10	1	8769174	1398	11.43	3.47	12	0.51	1395.00	4588.00	18160	20230717	-12.22	4550	20220930	250.33	18160	-12.22	20230717	4600	246.52	20230103	18160	-12.22	20230717	4550	250.33	20220930	4.04	N	217190	500	43 억		90322	N	N	0	N	00	N
64	20230720	100903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15620	-20	5	-0.13	424858940	26917	14.79	15710	15930	15600	20300	10950	15640	15784.04	1.03	0	601	17306	16472	15816	14982	14326	16145	14655	44	4675	500	11260	10	1	8769174	1370	11.20	3.40	12	0.31	1395.00	4588.00	18160	20230717	-13.99	4550	20220930	243.30	18160	-13.99	20230717	4600	239.57	20230103	18160	-13.99	20230717	4550	243.30	20220930	4.04	N	217190	500	43 억		90322	N	N	0	N	00	N
65	20230720	090905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15810	170	2	1.09	68839720	4387	2.41	15710	15810	15600	20300	10950	15640	15691.75	1.03	0	-1016	17306	16472	15816	14982	14326	16145	14655	44	4675	500	11260	10	1	8769174	1386	11.33	3.45	12	0.05	1395.00	4588.00	18160	20230717	-12.94	4550	20220930	247.47	18160	-12.94	20230717	4600	243.70	20230103	18160	-12.94	20230717	4550	247.47	20220930	4.04	N	217190	500	43 억		90322	N	N	0	N	00	N
66	20230719	160921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15640	-850	5	-5.15	2835765690	181479	104.54	16650	16650	15160	21400	11550	16490	15625.72	0.97	0	19390	18096	17292	16686	15882	15276	16990	15580	44	4925	500	11870	10	1	8769174	1371	11.21	3.41	12	2.07	1395.00	4588.00	18160	20230717	-13.88	4550	20220930	243.74	18160	-13.88	20230717	4600	240.00	20230103	18160	-13.88	20230717	4550	243.74	20220930	3.87	N	217190	500	43 억		84877	N	N	0	N	00	N
67	20230719	150921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15700	-790	5	-4.79	2639456920	168944	97.32	16650	16650	15160	21400	11550	16490	15623.27	0.97	0	18445	18096	17292	16686	15882	15276	16990	15580	44	4925	500	11870	10	1	8769174	1377	11.25	3.42	12	1.93	1395.00	4588.00	18160	20230717	-13.55	4550	20220930	245.05	18160	-13.55	20230717	4600	241.30	20230103	18160	-13.55	20230717	4550	245.05	20220930	3.87	N	217190	500	43 억		84877	N	N	0	N	00	N
68	20230719	140923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15740	-750	5	-4.55	2158921310	138184	79.60	16650	16650	15160	21400	11550	16490	15623.53	0.97	0	21262	18096	17292	16686	15882	15276	16990	15580	44	4925	500	11870	10	1	8769174	1380	11.28	3.43	12	1.58	1395.00	4588.00	18160	20230717	-13.33	4550	20220930	245.93	18160	-13.33	20230717	4600	242.17	20230103	18160	-13.33	20230717	4550	245.93	20220930	3.87	N	217190	500	43 억		84877	N	N	0	N	00	N
69	20230719	130911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15480	-1010	5	-6.12	1828762520	116963	67.38	16650	16650	15160	21400	11550	16490	15635.39	0.97	0	11440	18096	17292	16686	15882	15276	16990	15580	44	4925	500	11870	10	1	8769174	1357	11.10	3.37	12	1.33	1395.00	4588.00	18160	20230717	-14.76	4550	20220930	240.22	18160	-14.76	20230717	4600	236.52	20230103	18160	-14.76	20230717	4550	240.22	20220930	3.87	N	217190	500	43 억		84877	N	N	0	N	00	N
70	20230719	120926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15450	-1040	5	-6.31	1676009350	107100	61.69	16650	16650	15160	21400	11550	16490	15649.01	0.97	0	14443	18096	17292	16686	15882	15276	16990	15580	44	4925	500	11870	10	1	8769174	1355	11.08	3.37	12	1.22	1395.00	4588.00	18160	20230717	-14.92	4550	20220930	239.56	18160	-14.92	20230717	4600	235.87	20230103	18160	-14.92	20230717	4550	239.56	20220930	3.87	N	217190	500	43 억		84877	N	N	0	N	00	N
71	20230719	110924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15280	-1210	5	-7.34	1235420450	78508	45.22	16650	16650	15160	21400	11550	16490	15736.24	0.97	0	4030	18096	17292	16686	15882	15276	16990	15580	44	4925	500	11870	10	1	8769174	1340	10.95	3.33	12	0.90	1395.00	4588.00	18160	20230717	-15.86	4550	20220930	235.82	18160	-15.86	20230717	4600	232.17	20230103	18160	-15.86	20230717	4550	235.82	20220930	3.87	N	217190	500	43 억		84877	N	N	0	N	00	N
72	20230719	100916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15770	-720	5	-4.37	802835660	50575	29.13	16650	16650	15550	21400	11550	16490	15874.16	0.97	0	-1340	18096	17292	16686	15882	15276	16990	15580	44	4925	500	11870	10	1	8769174	1383	11.30	3.44	12	0.58	1395.00	4588.00	18160	20230717	-13.16	4550	20220930	246.59	18160	-13.16	20230717	4600	242.83	20230103	18160	-13.16	20230717	4550	246.59	20220930	3.87	N	217190	500	43 억		84877	N	N	0	N	00	N
73	20230719	090916	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16070	-420	5	-2.55	152921310	9381	5.40	16650	16650	16070	21400	11550	16490	16301.17	0.97	0	-4069	18096	17292	16686	15882	15276	16990	15580	44	4925	500	11870	10	1	8769174	1409	11.52	3.50	12	0.11	1395.00	4588.00	18160	20230717	-11.51	4550	20220930	253.19	18160	-11.51	20230717	4600	249.35	20230103	18160	-11.51	20230717	4550	253.19	20220930	3.87	N	217190	500	43 억		84877	N	N	0	N	00	N
74	20230718	160914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16490	-510	5	-3.00	2857951480	173303	63.66	17490	17490	16080	22100	11900	17000	16490.90	1.10	0	-13328	18753	17876	17283	16406	15813	18315	16845	44	5100	500	12240	10	1	8769174	1446	11.82	3.59	12	1.98	1395.00	4588.00	18160	20230717	-9.20	4550	20220930	262.42	18160	-9.20	20230717	4600	258.48	20230103	18160	-9.20	20230717	4550	262.42	20220930	4.44	N	217190	500	43 억		96726	N	N	0	N	00	N
75	20230718	150912	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16330	-670	5	-3.94	2589210070	156964	57.66	17490	17490	16080	22100	11900	17000	16495.39	1.10	0	-9743	18753	17876	17283	16406	15813	18315	16845	44	5100	500	12240	10	1	8769174	1432	11.71	3.56	12	1.79	1395.00	4588.00	18160	20230717	-10.08	4550	20220930	258.90	18160	-10.08	20230717	4600	255.00	20230103	18160	-10.08	20230717	4550	258.90	20220930	4.44	N	217190	500	43 억		96726	N	N	0	N	00	N
76	20230718	140909	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16500	-500	5	-2.94	2047865790	123783	45.47	17490	17490	16100	22100	11900	17000	16543.79	1.10	0	-5000	18753	17876	17283	16406	15813	18315	16845	44	5100	500	12240	10	1	8769174	1447	11.83	3.60	12	1.41	1395.00	4588.00	18160	20230717	-9.14	4550	20220930	262.64	18160	-9.14	20230717	4600	258.70	20230103	18160	-9.14	20230717	4550	262.64	20220930	4.44	N	217190	500	43 억		96726	N	N	0	N	00	N
77	20230718	130910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16280	-720	5	-4.24	1816694620	109688	40.29	17490	17490	16100	22100	11900	17000	16562.16	1.10	0	-1458	18753	17876	17283	16406	15813	18315	16845	44	5100	500	12240	10	1	8769174	1428	11.67	3.55	12	1.25	1395.00	4588.00	18160	20230717	-10.35	4550	20220930	257.80	18160	-10.35	20230717	4600	253.91	20230103	18160	-10.35	20230717	4550	257.80	20220930	4.44	N	217190	500	43 억		96726	N	N	0	N	00	N
78	20230718	120918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16250	-750	5	-4.41	1694603760	102153	37.53	17490	17490	16150	22100	11900	17000	16588.65	1.10	0	2416	18753	17876	17283	16406	15813	18315	16845	44	5100	500	12240	10	1	8769174	1425	11.65	3.54	12	1.16	1395.00	4588.00	18160	20230717	-10.52	4550	20220930	257.14	18160	-10.52	20230717	4600	253.26	20230103	18160	-10.52	20230717	4550	257.14	20220930	4.44	N	217190	500	43 억		96726	N	N	0	N	00	N
79	20230718	110917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16230	-770	5	-4.53	1522109650	91524	33.62	17490	17490	16190	22100	11900	17000	16630.49	1.10	0	6183	18753	17876	17283	16406	15813	18315	16845	44	5100	500	12240	10	1	8769174	1423	11.63	3.54	12	1.04	1395.00	4588.00	18160	20230717	-10.63	4550	20220930	256.70	18160	-10.63	20230717	4600	252.83	20230103	18160	-10.63	20230717	4550	256.70	20220930	4.44	N	217190	500	43 억		96726	N	N	0	N	00	N
80	20230718	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16660	-340	5	-2.00	1168303440	69907	25.68	17490	17490	16370	22100	11900	17000	16712.02	1.10	0	13238	18753	17876	17283	16406	15813	18315	16845	44	5100	500	12240	10	1	8769174	1461	11.94	3.63	12	0.80	1395.00	4588.00	18160	20230717	-8.26	4550	20220930	266.15	18160	-8.26	20230717	4600	262.17	20230103	18160	-8.26	20230717	4550	266.15	20220930	4.44	N	217190	500	43 억		96726	N	N	0	N	00	N
81	20230718	090908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16750	-250	5	-1.47	222205090	13025	4.78	17490	17490	16750	22100	11900	17000	17060.15	1.10	0	-4359	18753	17876	17283	16406	15813	18315	16845	44	5100	500	12240	10	1	8769174	1469	12.01	3.65	12	0.15	1395.00	4588.00	18160	20230717	-7.76	4550	20220930	268.13	18160	-7.76	20230717	4600	264.13	20230103	18160	-7.76	20230717	4550	268.13	20220930	4.44	N	217190	500	43 억		96726	N	N	0	N	00	N
82	20230717	160910	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17000	100	2	0.59	4719080000	271402	52.78	16920	18160	16690	21950	11830	16900	17387.79	1.33	0	-11422	18360	17630	16940	16210	15520	17995	16575	44	5060	500	12160	10	1	8769174	1491	12.19	3.71	12	3.09	1395.00	4588.00	18160	20230717	-6.39	4550	20220930	273.63	18160	-6.39	20230717	4600	269.57	20230103	18160	-6.39	20230717	4550	273.63	20220930	4.61	N	217190	500	43 억		116722	N	N	0	N	00	N
83	20230717	150906	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16950	50	2	0.30	4563088480	262202	51.00	16920	18160	16690	21950	11830	16900	17402.95	1.33	0	-13319	18360	17630	16940	16210	15520	17995	16575	44	5060	500	12160	10	1	8769174	1486	12.15	3.69	12	2.99	1395.00	4588.00	18160	20230717	-6.66	4550	20220930	272.53	18160	-6.66	20230717	4600	268.48	20230103	18160	-6.66	20230717	4550	272.53	20220930	4.61	N	217190	500	43 억		116722	N	N	0	N	00	N
84	20230717	140909	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17020	120	2	0.71	4298661140	246639	47.97	16920	18160	16690	21950	11830	16900	17428.96	1.33	0	-14272	18360	17630	16940	16210	15520	17995	16575	44	5060	500	12160	10	1	8769174	1493	12.20	3.71	12	2.81	1395.00	4588.00	18160	20230717	-6.28	4550	20220930	274.07	18160	-6.28	20230717	4600	270.00	20230103	18160	-6.28	20230717	4550	274.07	20220930	4.61	N	217190	500	43 억		116722	N	N	0	N	00	N
85	20230717	130900	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17110	210	2	1.24	3927107160	224855	43.73	16920	18160	16690	21950	11830	16900	17465.06	1.33	0	-9588	18360	17630	16940	16210	15520	17995	16575	44	5060	500	12160	10	1	8769174	1500	12.27	3.73	12	2.56	1395.00	4588.00	18160	20230717	-5.78	4550	20220930	276.04	18160	-5.78	20230717	4600	271.96	20230103	18160	-5.78	20230717	4550	276.04	20220930	4.61	N	217190	500	43 억		116722	N	N	0	N	00	N
86	20230717	120911	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17110	210	2	1.24	3787768630	216709	42.15	16920	18160	16690	21950	11830	16900	17478.59	1.33	0	-12361	18360	17630	16940	16210	15520	17995	16575	44	5060	500	12160	10	1	8769174	1500	12.27	3.73	12	2.47	1395.00	4588.00	18160	20230717	-5.78	4550	20220930	276.04	18160	-5.78	20230717	4600	271.96	20230103	18160	-5.78	20230717	4550	276.04	20220930	4.61	N	217190	500	43 억		116722	N	N	0	N	00	N
87	20230717	110902	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17050	150	2	0.89	3344153620	190623	37.07	16920	18160	16690	21950	11830	16900	17543.29	1.33	0	-8035	18360	17630	16940	16210	15520	17995	16575	44	5060	500	12160	10	1	8769174	1495	12.22	3.72	12	2.17	1395.00	4588.00	18160	20230717	-6.11	4550	20220930	274.73	18160	-6.11	20230717	4600	270.65	20230103	18160	-6.11	20230717	4550	274.73	20220930	4.61	N	217190	500	43 억		116722	N	N	0	N	00	N
88	20230717	100901	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	17780	880	2	5.21	2764519000	157198	30.57	16920	18160	16690	21950	11830	16900	17586.22	1.33	0	-3968	18360	17630	16940	16210	15520	17995	16575	44	5060	500	12160	10	1	8769174	1559	12.75	3.88	12	1.79	1395.00	4588.00	18160	20230717	-2.09	4550	20220930	290.77	18160	-2.09	20230717	4600	286.52	20230103	18160	-2.09	20230717	4550	290.77	20220930	4.61	N	217190	500	43 억		116722	N	N	0	N	00	N
89	20230717	090902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	17000	100	2	0.59	536542280	31762	6.18	16920	17400	16690	21950	11830	16900	16892.58	1.33	0	-6654	18360	17630	16940	16210	15520	17995	16575	44	5060	500	12160	10	1	8769174	1491	12.19	3.71	12	0.36	1395.00	4588.00	17670	20230714	-3.79	4550	20220930	273.63	17670	-3.79	20230714	4600	269.57	20230103	17670	-3.79	20230714	4550	273.63	20220930	4.61	N	217190	500	43 억		116722	N	N	0	N	00	N
90	20230714	160901	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16900	1030	2	6.49	8634405950	512551	143.51	16450	17670	16250	20600	11110	15870	16845.98	1.15	0	28079	17910	16890	15500	14480	13090	17400	14990	44	4745	500	11420	10	1	8769174	1482	12.11	3.68	12	5.84	1395.00	4588.00	17670	20230714	-4.36	4550	20220930	271.43	17670	-4.36	20230714	4600	267.39	20230103	17670	-4.36	20230714	4550	271.43	20220930	4.49	N	217190	500	43 억		100920	N	N	0	N	00	N
91	20230714	150905	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16870	1000	2	6.30	8145079530	483540	135.39	16450	17670	16250	20600	11110	15870	16844.89	1.15	0	32177	17910	16890	15500	14480	13090	17400	14990	44	4745	500	11420	10	1	8769174	1479	12.09	3.68	12	5.51	1395.00	4588.00	17670	20230714	-4.53	4550	20220930	270.77	17670	-4.53	20230714	4600	266.74	20230103	17670	-4.53	20230714	4550	270.77	20220930	4.49	N	217190	500	43 억		100920	N	N	0	N	00	N
92	20230714	140909	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16800	930	2	5.86	7289015570	432452	121.08	16450	17670	16250	20600	11110	15870	16855.31	1.15	0	27088	17910	16890	15500	14480	13090	17400	14990	44	4745	500	11420	10	1	8769174	1473	12.04	3.66	12	4.93	1395.00	4588.00	17670	20230714	-4.92	4550	20220930	269.23	17670	-4.92	20230714	4600	265.22	20230103	17670	-4.92	20230714	4550	269.23	20220930	4.49	N	217190	500	43 억		100920	N	N	0	N	00	N
93	20230714	130857	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16500	630	2	3.97	6863653550	406992	113.96	16450	17670	16250	20600	11110	15870	16864.59	1.15	0	15623	17910	16890	15500	14480	13090	17400	14990	44	4745	500	11420	10	1	8769174	1447	11.83	3.60	12	4.64	1395.00	4588.00	17670	20230714	-6.62	4550	20220930	262.64	17670	-6.62	20230714	4600	258.70	20230103	17670	-6.62	20230714	4550	262.64	20220930	4.49	N	217190	500	43 억		100920	N	N	0	N	00	N
94	20230714	120856	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16580	710	2	4.47	6513015730	385851	108.04	16450	17670	16250	20600	11110	15870	16879.88	1.15	0	17129	17910	16890	15500	14480	13090	17400	14990	44	4745	500	11420	10	1	8769174	1454	11.89	3.61	12	4.40	1395.00	4588.00	17670	20230714	-6.17	4550	20220930	264.40	17670	-6.17	20230714	4600	260.43	20230103	17670	-6.17	20230714	4550	264.40	20220930	4.49	N	217190	500	43 억		100920	N	N	0	N	00	N
95	20230714	110907	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16530	660	2	4.16	5947137040	351743	98.49	16450	17670	16250	20600	11110	15870	16907.92	1.15	0	8677	17910	16890	15500	14480	13090	17400	14990	44	4745	500	11420	10	1	8769174	1450	11.85	3.60	12	4.01	1395.00	4588.00	17670	20230714	-6.45	4550	20220930	263.30	17670	-6.45	20230714	4600	259.35	20230103	17670	-6.45	20230714	4550	263.30	20220930	4.49	N	217190	500	43 억		100920	N	N	0	N	00	N
96	20230714	100908	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16970	1100	2	6.93	5294305960	312643	87.54	16450	17670	16250	20600	11110	15870	16934.37	1.15	0	1736	17910	16890	15500	14480	13090	17400	14990	44	4745	500	11420	10	1	8769174	1488	12.16	3.70	12	3.57	1395.00	4588.00	17670	20230714	-3.96	4550	20220930	272.97	17670	-3.96	20230714	4600	268.91	20230103	17670	-3.96	20230714	4550	272.97	20220930	4.49	N	217190	500	43 억		100920	N	N	0	N	00	N
97	20230714	090904	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16850	980	2	6.18	1532946190	91597	25.65	16450	17100	16380	20600	11110	15870	16736.71	1.15	0	-676	17910	16890	15500	14480	13090	17400	14990	44	4745	500	11420	10	1	8769174	1478	12.08	3.67	12	1.04	1395.00	4588.00	17100	20230714	-1.46	4550	20220930	270.33	17100	-1.46	20230714	4600	266.30	20230103	17100	-1.46	20230714	4550	270.33	20220930	4.49	N	217190	500	43 억		100920	N	N	0	N	00	N
98	20230713	160900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15870	1870	2	13.36	5464418460	356121	894.57	14250	16520	14110	18200	9800	14000	15341.05	0.76	0	33974	14286	14142	13946	13802	13606	14170	13830	44	4200	500	10080	10	1	8769174	1392	11.38	3.46	12	4.06	1395.00	4588.00	16900	20230704	-6.09	4550	20220930	248.79	16900	-6.09	20230704	4600	245.00	20230103	16900	-6.09	20230704	4550	248.79	20220930	4.69	N	217190	500	43 억		66220	N	N	0	N	00	N
99	20230713	150855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15920	1920	2	13.71	4887429040	319669	803.01	14250	16520	14110	18200	9800	14000	15289.03	0.76	0	25053	14286	14142	13946	13802	13606	14170	13830	44	4200	500	10080	10	1	8769174	1396	11.41	3.47	12	3.65	1395.00	4588.00	16900	20230704	-5.80	4550	20220930	249.89	16900	-5.80	20230704	4600	246.09	20230103	16900	-5.80	20230704	4550	249.89	20220930	4.69	N	217190	500	43 억		66220	N	N	0	N	00	N
100	20230713	140854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15190	1190	2	8.50	2539949480	171530	430.88	14250	15200	14110	18200	9800	14000	14807.61	0.76	0	33744	14286	14142	13946	13802	13606	14170	13830	44	4200	500	10080	10	1	8769174	1332	10.89	3.31	12	1.96	1395.00	4588.00	16900	20230704	-10.12	4550	20220930	233.85	16900	-10.12	20230704	4600	230.22	20230103	16900	-10.12	20230704	4550	233.85	20220930	4.69	N	217190	500	43 억		66220	N	N	0	N	00	N
101	20230713	130858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15080	1080	2	7.71	2043920600	138514	347.95	14250	15090	14110	18200	9800	14000	14756.06	0.76	0	31225	14286	14142	13946	13802	13606	14170	13830	44	4200	500	10080	10	1	8769174	1322	10.81	3.29	12	1.58	1395.00	4588.00	16900	20230704	-10.77	4550	20220930	231.43	16900	-10.77	20230704	4600	227.83	20230103	16900	-10.77	20230704	4550	231.43	20220930	4.69	N	217190	500	43 억		66220	N	N	0	N	00	N
102	20230713	120854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14970	970	2	6.93	1641058140	111631	280.42	14250	15000	14110	18200	9800	14000	14700.74	0.76	0	26890	14286	14142	13946	13802	13606	14170	13830	44	4200	500	10080	10	1	8769174	1313	10.73	3.26	12	1.27	1395.00	4588.00	16900	20230704	-11.42	4550	20220930	229.01	16900	-11.42	20230704	4600	225.43	20230103	16900	-11.42	20230704	4550	229.01	20220930	4.69	N	217190	500	43 억		66220	N	N	0	N	00	N
103	20230713	110856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14800	800	2	5.71	1075294380	73682	185.09	14250	14890	14110	18200	9800	14000	14593.72	0.76	0	12511	14286	14142	13946	13802	13606	14170	13830	44	4200	500	10080	10	1	8769174	1298	10.61	3.23	12	0.84	1395.00	4588.00	16900	20230704	-12.43	4550	20220930	225.27	16900	-12.43	20230704	4600	221.74	20230103	16900	-12.43	20230704	4550	225.27	20220930	4.69	N	217190	500	43 억		66220	N	N	0	N	00	N
104	20230713	100851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14700	700	2	5.00	592189110	40952	102.87	14250	14890	14110	18200	9800	14000	14460.57	0.76	0	11006	14286	14142	13946	13802	13606	14170	13830	44	4200	500	10080	10	1	8769174	1289	10.54	3.20	12	0.47	1395.00	4588.00	16900	20230704	-13.02	4550	20220930	223.08	16900	-13.02	20230704	4600	219.57	20230103	16900	-13.02	20230704	4550	223.08	20220930	4.69	N	217190	500	43 억		66220	N	N	0	N	00	N
105	20230713	090850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14110	110	2	0.79	91232470	6434	16.16	14250	14280	14110	18200	9800	14000	14179.74	0.76	0	738	14286	14142	13946	13802	13606	14170	13830	44	4200	500	10080	10	1	8769174	1237	10.11	3.08	12	0.07	1395.00	4588.00	16900	20230704	-16.51	4550	20220930	210.11	16900	-16.51	20230704	4600	206.74	20230103	16900	-16.51	20230704	4550	210.11	20220930	4.69	N	217190	500	43 억		66220	N	N	0	N	00	N
106	20230712	160849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	0	3	0.00	552161630	39793	57.07	14000	14090	13750	18200	9800	14000	13875.85	0.88	0	-10069	14706	14352	13876	13522	13046	14530	13700	44	4200	500	10080	10	1	8769174	1228	10.04	3.05	12	0.45	1395.00	4588.00	16900	20230704	-17.16	4550	20220930	207.69	16900	-17.16	20230704	4600	204.35	20230103	16900	-17.16	20230704	4550	207.69	20220930	4.61	N	217190	500	43 억		77017	N	N	0	N	00	N
107	20230712	150844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-150	5	-1.07	500360280	36077	51.74	14000	14090	13750	18200	9800	14000	13869.23	0.88	0	-10157	14706	14352	13876	13522	13046	14530	13700	44	4200	500	10080	10	1	8769174	1215	9.93	3.02	12	0.41	1395.00	4588.00	16900	20230704	-18.05	4550	20220930	204.40	16900	-18.05	20230704	4600	201.09	20230103	16900	-18.05	20230704	4550	204.40	20220930	4.61	N	217190	500	43 억		77017	N	N	0	N	00	N
108	20230712	140842	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13760	-240	5	-1.71	414847860	29882	42.86	14000	14090	13760	18200	9800	14000	13882.87	0.88	0	-8573	14706	14352	13876	13522	13046	14530	13700	44	4200	500	10080	10	1	8769174	1207	9.86	3.00	12	0.34	1395.00	4588.00	16900	20230704	-18.58	4550	20220930	202.42	16900	-18.58	20230704	4600	199.13	20230103	16900	-18.58	20230704	4550	202.42	20220930	4.61	N	217190	500	43 억		77017	N	N	0	N	00	N
109	20230712	130843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13820	-180	5	-1.29	330201390	23743	34.05	14000	14090	13770	18200	9800	14000	13907.32	0.88	0	-5649	14706	14352	13876	13522	13046	14530	13700	44	4200	500	10080	10	1	8769174	1212	9.91	3.01	12	0.27	1395.00	4588.00	16900	20230704	-18.22	4550	20220930	203.74	16900	-18.22	20230704	4600	200.43	20230103	16900	-18.22	20230704	4550	203.74	20220930	4.61	N	217190	500	43 억		77017	N	N	0	N	00	N
110	20230712	120848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13910	-90	5	-0.64	278106070	19982	28.66	14000	14090	13770	18200	9800	14000	13917.83	0.88	0	-4245	14706	14352	13876	13522	13046	14530	13700	44	4200	500	10080	10	1	8769174	1220	9.97	3.03	12	0.23	1395.00	4588.00	16900	20230704	-17.69	4550	20220930	205.71	16900	-17.69	20230704	4600	202.39	20230103	16900	-17.69	20230704	4550	205.71	20220930	4.61	N	217190	500	43 억		77017	N	N	0	N	00	N
111	20230712	110847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	-150	5	-1.07	222015430	15937	22.86	14000	14090	13770	18200	9800	14000	13930.82	0.88	0	-3401	14706	14352	13876	13522	13046	14530	13700	44	4200	500	10080	10	1	8769174	1215	9.93	3.02	12	0.18	1395.00	4588.00	16900	20230704	-18.05	4550	20220930	204.40	16900	-18.05	20230704	4600	201.09	20230103	16900	-18.05	20230704	4550	204.40	20220930	4.61	N	217190	500	43 억		77017	N	N	0	N	00	N
112	20230712	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13780	-220	5	-1.57	182404580	13073	18.75	14000	14090	13780	18200	9800	14000	13952.77	0.88	0	-3236	14706	14352	13876	13522	13046	14530	13700	44	4200	500	10080	10	1	8769174	1208	9.88	3.00	12	0.15	1395.00	4588.00	16900	20230704	-18.46	4550	20220930	202.86	16900	-18.46	20230704	4600	199.57	20230103	16900	-18.46	20230704	4550	202.86	20220930	4.61	N	217190	500	43 억		77017	N	N	0	N	00	N
113	20230712	090848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14020	20	2	0.14	28845950	2056	2.95	14000	14070	14000	18200	9800	14000	14030.13	0.88	0	-79	14706	14352	13876	13522	13046	14530	13700	44	4200	500	10080	10	1	8769174	1229	10.05	3.06	12	0.02	1395.00	4588.00	16900	20230704	-17.04	4550	20220930	208.13	16900	-17.04	20230704	4600	204.78	20230103	16900	-17.04	20230704	4550	208.13	20220930	4.61	N	217190	500	43 억		77017	N	N	0	N	00	N
114	20230711	160836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14000	270	2	1.97	976482780	69573	98.34	13730	14230	13400	17840	9620	13730	14035.37	0.75	0	10883	14443	14086	13703	13346	12963	13895	13155	44	4110	500	9880	10	1	8769174	1228	10.04	3.05	12	0.79	1395.00	4588.00	16900	20230704	-17.16	4550	20220930	207.69	16900	-17.16	20230704	4600	204.35	20230103	16900	-17.16	20230704	4550	207.69	20220930	4.77	N	217190	500	43 억		66135	N	N	0	N	00	N
115	20230711	150833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	330	2	2.40	919844630	65533	92.63	13730	14230	13400	17840	9620	13730	14036.36	0.75	0	11429	14443	14086	13703	13346	12963	13895	13155	44	4110	500	9880	10	1	8769174	1233	10.08	3.06	12	0.75	1395.00	4588.00	16900	20230704	-16.80	4550	20220930	209.01	16900	-16.80	20230704	4600	205.65	20230103	16900	-16.80	20230704	4550	209.01	20220930	4.77	N	217190	500	43 억		66135	N	N	0	N	00	N
116	20230711	140827	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14070	340	2	2.48	847979770	60436	85.43	13730	14230	13400	17840	9620	13730	14031.04	0.75	0	11439	14443	14086	13703	13346	12963	13895	13155	44	4110	500	9880	10	1	8769174	1234	10.09	3.07	12	0.69	1395.00	4588.00	16900	20230704	-16.75	4550	20220930	209.23	16900	-16.75	20230704	4600	205.87	20230103	16900	-16.75	20230704	4550	209.23	20220930	4.77	N	217190	500	43 억		66135	N	N	0	N	00	N
117	20230711	130818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14230	500	2	3.64	771990820	55061	77.83	13730	14230	13400	17840	9620	13730	14020.65	0.75	0	12124	14443	14086	13703	13346	12963	13895	13155	44	4110	500	9880	10	1	8769174	1248	10.20	3.10	12	0.63	1395.00	4588.00	16900	20230704	-15.80	4550	20220930	212.75	16900	-15.80	20230704	4600	209.35	20230103	16900	-15.80	20230704	4550	212.75	20220930	4.77	N	217190	500	43 억		66135	N	N	0	N	00	N
118	20230711	120838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14060	330	2	2.40	675359340	48225	68.17	13730	14170	13400	17840	9620	13730	14004.34	0.75	0	13601	14443	14086	13703	13346	12963	13895	13155	44	4110	500	9880	10	1	8769174	1233	10.08	3.06	12	0.55	1395.00	4588.00	16900	20230704	-16.80	4550	20220930	209.01	16900	-16.80	20230704	4600	205.65	20230103	16900	-16.80	20230704	4550	209.01	20220930	4.77	N	217190	500	43 억		66135	N	N	0	N	00	N
119	20230711	110843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14160	430	2	3.13	622571010	44486	62.88	13730	14160	13400	17840	9620	13730	13994.76	0.75	0	13801	14443	14086	13703	13346	12963	13895	13155	44	4110	500	9880	10	1	8769174	1242	10.15	3.09	12	0.51	1395.00	4588.00	16900	20230704	-16.21	4550	20220930	211.21	16900	-16.21	20230704	4600	207.83	20230103	16900	-16.21	20230704	4550	211.21	20220930	4.77	N	217190	500	43 억		66135	N	N	0	N	00	N
120	20230711	100840	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14050	320	2	2.33	460735200	32994	46.64	13730	14110	13400	17840	9620	13730	13964.21	0.75	0	12493	14443	14086	13703	13346	12963	13895	13155	44	4110	500	9880	10	1	8769174	1232	10.07	3.06	12	0.38	1395.00	4588.00	16900	20230704	-16.86	4550	20220930	208.79	16900	-16.86	20230704	4600	205.43	20230103	16900	-16.86	20230704	4550	208.79	20220930	4.77	N	217190	500	43 억		66135	N	N	0	N	00	N
121	20230711	090838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13840	110	2	0.80	57972960	4225	5.97	13730	13980	13400	17840	9620	13730	13721.41	0.75	0	-416	14443	14086	13703	13346	12963	13895	13155	44	4110	500	9880	10	1	8769174	1214	9.92	3.02	12	0.05	1395.00	4588.00	16900	20230704	-18.11	4550	20220930	204.18	16900	-18.11	20230704	4600	200.87	20230103	16900	-18.11	20230704	4550	204.18	20220930	4.77	N	217190	500	43 억		66135	N	N	0	N	00	N
122	20230710	160830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13730	-40	5	-0.29	962909420	70746	42.96	13970	14060	13320	17900	9640	13770	13610.78	0.93	0	-19173	14576	14172	13686	13282	12796	14375	13485	44	4130	500	9910	10	1	8769174	1204	9.84	2.99	12	0.81	1395.00	4588.00	16900	20230704	-18.76	4550	20220930	201.76	16900	-18.76	20230704	4600	198.48	20230103	16900	-18.76	20230704	4550	201.76	20220930	4.61	N	217190	500	43 억		81899	N	N	0	N	00	N
123	20230710	150833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	-30	5	-0.22	936127910	68798	41.78	13970	14060	13320	17900	9640	13770	13606.91	0.93	0	-18419	14576	14172	13686	13282	12796	14375	13485	44	4130	500	9910	10	1	8769174	1205	9.85	2.99	12	0.78	1395.00	4588.00	16900	20230704	-18.70	4550	20220930	201.98	16900	-18.70	20230704	4600	198.70	20230103	16900	-18.70	20230704	4550	201.98	20220930	4.61	N	217190	500	43 억		81899	N	N	0	N	00	N
124	20230710	140824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13910	140	2	1.02	759907490	56037	34.03	13970	14060	13320	17900	9640	13770	13560.82	0.93	0	-10686	14576	14172	13686	13282	12796	14375	13485	44	4130	500	9910	10	1	8769174	1220	9.97	3.03	12	0.64	1395.00	4588.00	16900	20230704	-17.69	4550	20220930	205.71	16900	-17.69	20230704	4600	202.39	20230103	16900	-17.69	20230704	4550	205.71	20220930	4.61	N	217190	500	43 억		81899	N	N	0	N	00	N
125	20230710	130814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-330	5	-2.40	594228370	43912	26.67	13970	14060	13320	17900	9640	13770	13532.25	0.93	0	-9284	14576	14172	13686	13282	12796	14375	13485	44	4130	500	9910	10	1	8769174	1179	9.63	2.93	12	0.50	1395.00	4588.00	16900	20230704	-20.47	4550	20220930	195.38	16900	-20.47	20230704	4600	192.17	20230103	16900	-20.47	20230704	4550	195.38	20220930	4.61	N	217190	500	43 억		81899	N	N	0	N	00	N
126	20230710	120836	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13400	-370	5	-2.69	476256840	35097	21.31	13970	14060	13340	17900	9640	13770	13569.73	0.93	0	-5679	14576	14172	13686	13282	12796	14375	13485	44	4130	500	9910	10	1	8769174	1175	9.61	2.92	12	0.40	1395.00	4588.00	16900	20230704	-20.71	4550	20220930	194.51	16900	-20.71	20230704	4600	191.30	20230103	16900	-20.71	20230704	4550	194.51	20220930	4.61	N	217190	500	43 억		81899	N	N	0	N	00	N
127	20230710	110833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13490	-280	5	-2.03	370316020	27211	16.53	13970	14060	13400	17900	9640	13770	13609.06	0.93	0	-2649	14576	14172	13686	13282	12796	14375	13485	44	4130	500	9910	10	1	8769174	1183	9.67	2.94	12	0.31	1395.00	4588.00	16900	20230704	-20.18	4550	20220930	196.48	16900	-20.18	20230704	4600	193.26	20230103	16900	-20.18	20230704	4550	196.48	20220930	4.61	N	217190	500	43 억		81899	N	N	0	N	00	N
128	20230710	100835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	-140	5	-1.02	296481640	21765	13.22	13970	14060	13400	17900	9640	13770	13621.95	0.93	0	-382	14576	14172	13686	13282	12796	14375	13485	44	4130	500	9910	10	1	8769174	1195	9.77	2.97	12	0.25	1395.00	4588.00	16900	20230704	-19.35	4550	20220930	199.56	16900	-19.35	20230704	4600	196.30	20230103	16900	-19.35	20230704	4550	199.56	20220930	4.61	N	217190	500	43 억		81899	N	N	0	N	00	N
129	20230710	090825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	30	2	0.22	84399580	6076	3.69	13970	14060	13740	17900	9640	13770	13890.65	0.93	0	-666	14576	14172	13686	13282	12796	14375	13485	44	4130	500	9910	10	1	8769174	1210	9.89	3.01	12	0.07	1395.00	4588.00	16900	20230704	-18.34	4550	20220930	203.30	16900	-18.34	20230704	4600	200.00	20230103	16900	-18.34	20230704	4550	203.30	20220930	4.61	N	217190	500	43 억		81899	N	N	0	N	00	N
130	20230707	160824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13770	500	2	3.77	2256454380	164045	58.42	13590	14090	13200	17250	9290	13270	13755.08	1.04	0	-9304	14756	14012	13576	12832	12396	13795	12615	44	3980	500	9550	10	1	8769174	1208	9.87	3.00	12	1.87	1395.00	4588.00	16900	20230704	-18.52	4550	20220930	202.64	16900	-18.52	20230704	4600	199.35	20230103	16900	-18.52	20230704	4550	202.64	20220930	4.44	N	217190	500	43 억		91613	N	N	0	N	00	N
131	20230707	150823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13960	690	2	5.20	2221630160	161533	57.53	13590	14090	13200	17250	9290	13270	13753.41	1.04	0	-8594	14756	14012	13576	12832	12396	13795	12615	44	3980	500	9550	10	1	8769174	1224	10.01	3.04	12	1.84	1395.00	4588.00	16900	20230704	-17.40	4550	20220930	206.81	16900	-17.40	20230704	4600	203.48	20230103	16900	-17.40	20230704	4550	206.81	20220930	4.44	N	217190	500	43 억		91613	N	N	0	N	00	N
132	20230707	140839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13930	660	2	4.97	1605921590	117548	41.86	13590	13990	13200	17250	9290	13270	13661.84	1.04	0	607	14756	14012	13576	12832	12396	13795	12615	44	3980	500	9550	10	1	8769174	1222	9.99	3.04	12	1.34	1395.00	4588.00	16900	20230704	-17.57	4550	20220930	206.15	16900	-17.57	20230704	4600	202.83	20230103	16900	-17.57	20230704	4550	206.15	20220930	4.44	N	217190	500	43 억		91613	N	N	0	N	00	N
133	20230707	130828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13290	20	2	0.15	1288697480	94398	33.62	13590	13990	13200	17250	9290	13270	13651.75	1.04	0	-5764	14756	14012	13576	12832	12396	13795	12615	44	3980	500	9550	10	1	8769174	1165	9.53	2.90	12	1.08	1395.00	4588.00	16900	20230704	-21.36	4550	20220930	192.09	16900	-21.36	20230704	4600	188.91	20230103	16900	-21.36	20230704	4550	192.09	20220930	4.44	N	217190	500	43 억		91613	N	N	0	N	00	N
134	20230707	120832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	230	2	1.73	1146679900	83741	29.82	13590	13990	13330	17250	9290	13270	13693.17	1.04	0	-4653	14756	14012	13576	12832	12396	13795	12615	44	3980	500	9550	10	1	8769174	1184	9.68	2.94	12	0.95	1395.00	4588.00	16900	20230704	-20.12	4550	20220930	196.70	16900	-20.12	20230704	4600	193.48	20230103	16900	-20.12	20230704	4550	196.70	20220930	4.44	N	217190	500	43 억		91613	N	N	0	N	00	N
135	20230707	110835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13630	360	2	2.71	1081374740	78897	28.10	13590	13990	13330	17250	9290	13270	13706.16	1.04	0	-2699	14756	14012	13576	12832	12396	13795	12615	44	3980	500	9550	10	1	8769174	1195	9.77	2.97	12	0.90	1395.00	4588.00	16900	20230704	-19.35	4550	20220930	199.56	16900	-19.35	20230704	4600	196.30	20230103	16900	-19.35	20230704	4550	199.56	20220930	4.44	N	217190	500	43 억		91613	N	N	0	N	00	N
136	20230707	100824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13470	200	2	1.51	938042350	68303	24.33	13590	13990	13330	17250	9290	13270	13733.55	1.04	0	-3739	14756	14012	13576	12832	12396	13795	12615	44	3980	500	9550	10	1	8769174	1181	9.66	2.94	12	0.78	1395.00	4588.00	16900	20230704	-20.30	4550	20220930	196.04	16900	-20.30	20230704	4600	192.83	20230103	16900	-20.30	20230704	4550	196.04	20220930	4.44	N	217190	500	43 억		91613	N	N	0	N	00	N
137	20230707	090826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	530	2	3.99	230302860	16900	6.02	13590	13860	13330	17250	9290	13270	13627.39	1.04	0	-442	14756	14012	13576	12832	12396	13795	12615	44	3980	500	9550	10	1	8769174	1210	9.89	3.01	12	0.19	1395.00	4588.00	16900	20230704	-18.34	4550	20220930	203.30	16900	-18.34	20230704	4600	200.00	20230103	16900	-18.34	20230704	4550	203.30	20220930	4.44	N	217190	500	43 억		91613	N	N	0	N	00	N
138	20230706	160824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13270	-1050	5	-7.33	3788911940	280122	57.16	14320	14320	13140	18610	10030	14320	13525.96	0.87	0	21265	17960	16140	14820	13000	11680	15480	12340	44	4290	500	10310	10	1	8769174	1164	9.51	2.89	12	3.19	1395.00	4588.00	16900	20230704	-21.48	4550	20220930	191.65	16900	-21.48	20230704	4600	188.48	20230103	16900	-21.48	20230704	4550	191.65	20220930	4.37	N	217190	500	43 억		76224	N	N	0	N	00	N
139	20230706	150825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13270	-1050	5	-7.33	3663587820	270735	55.25	14320	14320	13140	18610	10030	14320	13532.01	0.87	0	19444	17960	16140	14820	13000	11680	15480	12340	44	4290	500	10310	10	1	8769174	1164	9.51	2.89	12	3.09	1395.00	4588.00	16900	20230704	-21.48	4550	20220930	191.65	16900	-21.48	20230704	4600	188.48	20230103	16900	-21.48	20230704	4550	191.65	20220930	4.37	N	217190	500	43 억		76224	N	N	0	N	00	N
140	20230706	140826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	-740	5	-5.17	3301257350	243598	49.71	14320	14320	13140	18610	10030	14320	13552.07	0.87	0	22770	17960	16140	14820	13000	11680	15480	12340	44	4290	500	10310	10	1	8769174	1191	9.73	2.96	12	2.78	1395.00	4588.00	16900	20230704	-19.64	4550	20220930	198.46	16900	-19.64	20230704	4600	195.22	20230103	16900	-19.64	20230704	4550	198.46	20220930	4.37	N	217190	500	43 억		76224	N	N	0	N	00	N
141	20230706	130825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13410	-910	5	-6.35	3022940910	222862	45.48	14320	14320	13140	18610	10030	14320	13564.18	0.87	0	18683	17960	16140	14820	13000	11680	15480	12340	44	4290	500	10310	10	1	8769174	1176	9.61	2.92	12	2.54	1395.00	4588.00	16900	20230704	-20.65	4550	20220930	194.73	16900	-20.65	20230704	4600	191.52	20230103	16900	-20.65	20230704	4550	194.73	20220930	4.37	N	217190	500	43 억		76224	N	N	0	N	00	N
142	20230706	120813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13580	-740	5	-5.17	2795485430	205926	42.02	14320	14320	13140	18610	10030	14320	13575.19	0.87	0	18843	17960	16140	14820	13000	11680	15480	12340	44	4290	500	10310	10	1	8769174	1191	9.73	2.96	12	2.35	1395.00	4588.00	16900	20230704	-19.64	4550	20220930	198.46	16900	-19.64	20230704	4600	195.22	20230103	16900	-19.64	20230704	4550	198.46	20220930	4.37	N	217190	500	43 억		76224	N	N	0	N	00	N
143	20230706	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13920	-400	5	-2.79	2566960430	189365	38.64	14320	14320	13140	18610	10030	14320	13555.62	0.87	0	23856	17960	16140	14820	13000	11680	15480	12340	44	4290	500	10310	10	1	8769174	1221	9.98	3.03	12	2.16	1395.00	4588.00	16900	20230704	-17.63	4550	20220930	205.93	16900	-17.63	20230704	4600	202.61	20230103	16900	-17.63	20230704	4550	205.93	20220930	4.37	N	217190	500	43 억		76224	N	N	0	N	00	N
144	20230706	100825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13360	-960	5	-6.70	1764026340	129634	26.45	14320	14320	13270	18610	10030	14320	13607.74	0.87	0	22363	17960	16140	14820	13000	11680	15480	12340	44	4290	500	10310	10	1	8769174	1172	9.58	2.91	12	1.48	1395.00	4588.00	16900	20230704	-20.95	4550	20220930	193.63	16900	-20.95	20230704	4600	190.43	20230103	16900	-20.95	20230704	4550	193.63	20220930	4.37	N	217190	500	43 억		76224	N	N	0	N	00	N
145	20230706	090824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13830	-490	5	-3.42	200967610	14420	2.94	14320	14320	13770	18610	10030	14320	13936.73	0.87	0	5575	17960	16140	14820	13000	11680	15480	12340	44	4290	500	10310	10	1	8769174	1213	9.91	3.01	12	0.16	1395.00	4588.00	16900	20230704	-18.17	4550	20220930	203.96	16900	-18.17	20230704	4600	200.65	20230103	16900	-18.17	20230704	4550	203.96	20220930	4.37	N	217190	500	43 억		76224	N	N	0	N	00	N
146	20230705	160821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	-2390	5	-14.30	7289592430	489650	102.40	16590	16640	13500	21700	11700	16710	14887.54	1.88	0	-96925	18396	17552	16056	15212	13716	17975	15635	44	5000	500	12030	10	1	8769174	1256	10.27	3.12	12	5.58	1395.00	4588.00	16900	20230704	-15.27	4550	20220930	214.73	16900	-15.27	20230704	4600	211.30	20230103	16900	-15.27	20230704	4550	214.73	20220930	4.38	N	217190	500	43 억		164936	N	N	0	N	00	N
147	20230705	150817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14590	-2120	5	-12.69	6878751210	461118	96.43	16590	16640	13500	21700	11700	16710	14917.44	1.88	0	-87987	18396	17552	16056	15212	13716	17975	15635	44	5000	500	12030	10	1	8769174	1279	10.46	3.18	12	5.26	1395.00	4588.00	16900	20230704	-13.67	4550	20220930	220.66	16900	-13.67	20230704	4600	217.17	20230103	16900	-13.67	20230704	4550	220.66	20220930	4.38	N	217190	500	43 억		164936	N	N	0	N	00	N
148	20230705	140808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14320	-2390	5	-14.30	4211275770	271821	56.84	16590	16640	14310	21700	11700	16710	15492.70	1.88	0	-68031	18396	17552	16056	15212	13716	17975	15635	44	5000	500	12030	10	1	8769174	1256	10.27	3.12	12	3.10	1395.00	4588.00	16900	20230704	-15.27	4550	20220930	214.73	16900	-15.27	20230704	4600	211.30	20230103	16900	-15.27	20230704	4550	214.73	20220930	4.38	N	217190	500	43 억		164936	N	N	0	N	00	N
149	20230705	130811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14970	-1740	5	-10.41	3337092730	212404	44.42	16590	16640	14940	21700	11700	16710	15710.93	1.88	0	-54370	18396	17552	16056	15212	13716	17975	15635	44	5000	500	12030	10	1	8769174	1313	10.73	3.26	12	2.42	1395.00	4588.00	16900	20230704	-11.42	4550	20220930	229.01	16900	-11.42	20230704	4600	225.43	20230103	16900	-11.42	20230704	4550	229.01	20220930	4.38	N	217190	500	43 억		164936	N	N	0	N	00	N
150	20230705	120810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15170	-1540	5	-9.22	2851167130	180213	37.69	16590	16640	15060	21700	11700	16710	15820.96	1.88	0	-38006	18396	17552	16056	15212	13716	17975	15635	44	5000	500	12030	10	1	8769174	1330	10.87	3.31	12	2.06	1395.00	4588.00	16900	20230704	-10.24	4550	20220930	233.41	16900	-10.24	20230704	4600	229.78	20230103	16900	-10.24	20230704	4550	233.41	20220930	4.38	N	217190	500	43 억		164936	N	N	0	N	00	N
151	20230705	110819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15500	-1210	5	-7.24	2164615710	135215	28.28	16590	16640	15360	21700	11700	16710	16008.55	1.88	0	-20923	18396	17552	16056	15212	13716	17975	15635	44	5000	500	12030	10	1	8769174	1359	11.11	3.38	12	1.54	1395.00	4588.00	16900	20230704	-8.28	4550	20220930	240.66	16900	-8.28	20230704	4600	236.96	20230103	16900	-8.28	20230704	4550	240.66	20220930	4.38	N	217190	500	43 억		164936	N	N	0	N	00	N
152	20230705	100812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	15780	-930	5	-5.57	1362480610	83694	17.50	16590	16640	15770	21700	11700	16710	16279.17	1.88	0	-3525	18396	17552	16056	15212	13716	17975	15635	44	5000	500	12030	10	1	8769174	1384	11.31	3.44	12	0.95	1395.00	4588.00	16900	20230704	-6.63	4550	20220930	246.81	16900	-6.63	20230704	4600	243.04	20230103	16900	-6.63	20230704	4550	246.81	20220930	4.38	N	217190	500	43 억		164936	N	N	0	N	00	N
153	20230705	090811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	16640	-70	5	-0.42	366962550	22252	4.65	16590	16640	16380	21700	11700	16710	16490.94	1.88	0	5127	18396	17552	16056	15212	13716	17975	15635	44	5000	500	12030	10	1	8769174	1459	11.93	3.63	12	0.25	1395.00	4588.00	16900	20230704	-1.54	4550	20220930	265.71	16900	-1.54	20230704	4600	261.74	20230103	16900	-1.54	20230704	4550	265.71	20220930	4.38	N	217190	500	43 억		164936	N	N	0	N	00	N
154	20230704	160808	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16710	1960	2	13.29	7557024780	476991	192.21	15140	16900	14560	19170	10330	14750	15841.67	1.90	0	6826	15563	15156	14383	13976	13203	15360	14180	44	4420	500	10620	10	1	8769174	1465	11.98	3.64	12	5.44	1395.00	4588.00	16900	20230704	-1.12	4550	20220930	267.25	16900	-1.12	20230704	4600	263.26	20230103	16900	-1.12	20230704	4550	267.25	20220930	4.37	N	217190	500	43 억		166471	N	N	0	N	00	N
155	20230704	150759	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	16600	1850	2	12.54	6867236730	435741	175.59	15140	16900	14560	19170	10330	14750	15759.90	1.90	0	3827	15563	15156	14383	13976	13203	15360	14180	44	4420	500	10620	10	1	8769174	1456	11.90	3.62	12	4.97	1395.00	4588.00	16900	20230704	-1.78	4550	20220930	264.84	16900	-1.78	20230704	4600	260.87	20230103	16900	-1.78	20230704	4550	264.84	20220930	4.37	N	217190	500	43 억		166471	N	N	0	N	00	N
156	20230704	140803	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15830	1080	2	7.32	4905016270	316384	127.49	15140	16300	14560	19170	10330	14750	15503.36	1.90	0	5666	15563	15156	14383	13976	13203	15360	14180	44	4420	500	10620	10	1	8769174	1388	11.35	3.45	12	3.61	1395.00	4588.00	16300	20230704	-2.88	4550	20220930	247.91	16300	-2.88	20230704	4600	244.13	20230103	16300	-2.88	20230704	4550	247.91	20220930	4.37	N	217190	500	43 억		166471	N	N	0	N	00	N
157	20230704	130752	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15920	1170	2	7.93	4763207240	307445	123.89	15140	16300	14560	19170	10330	14750	15492.88	1.90	0	2030	15563	15156	14383	13976	13203	15360	14180	44	4420	500	10620	10	1	8769174	1396	11.41	3.47	12	3.51	1395.00	4588.00	16300	20230704	-2.33	4550	20220930	249.89	16300	-2.33	20230704	4600	246.09	20230103	16300	-2.33	20230704	4550	249.89	20220930	4.37	N	217190	500	43 억		166471	N	N	0	N	00	N
158	20230704	120802	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15720	970	2	6.58	3634732620	236721	95.39	15140	15900	14560	19170	10330	14750	15354.50	1.90	0	-6775	15563	15156	14383	13976	13203	15360	14180	44	4420	500	10620	10	1	8769174	1379	11.27	3.43	12	2.70	1395.00	4588.00	15900	20230704	-1.13	4550	20220930	245.49	15900	-1.13	20230704	4600	241.74	20230103	15900	-1.13	20230704	4550	245.49	20220930	4.37	N	217190	500	43 억		166471	N	N	0	N	00	N
159	20230704	110755	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15350	600	2	4.07	2992565330	195904	78.94	15140	15810	14560	19170	10330	14750	15275.67	1.90	0	-8204	15563	15156	14383	13976	13203	15360	14180	44	4420	500	10620	10	1	8769174	1346	11.00	3.35	12	2.23	1395.00	4588.00	15810	20230704	-2.91	4550	20220930	237.36	15810	-2.91	20230704	4600	233.70	20230103	15810	-2.91	20230704	4550	237.36	20220930	4.37	N	217190	500	43 억		166471	N	N	0	N	00	N
160	20230704	100753	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	15450	700	2	4.75	2349371410	154099	62.10	15140	15810	14560	19170	10330	14750	15245.86	1.90	0	-4138	15563	15156	14383	13976	13203	15360	14180	44	4420	500	10620	10	1	8769174	1355	11.08	3.37	12	1.76	1395.00	4588.00	15810	20230704	-2.28	4550	20220930	239.56	15810	-2.28	20230704	4600	235.87	20230103	15810	-2.28	20230704	4550	239.56	20220930	4.37	N	217190	500	43 억		166471	N	N	0	N	00	N
161	20230704	090751	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	14630	-120	5	-0.81	670202790	44557	17.95	15140	15240	14560	19170	10330	14750	15041.47	1.90	0	-12763	15563	15156	14383	13976	13203	15360	14180	44	4420	500	10620	10	1	8769174	1283	10.49	3.19	12	0.51	1395.00	4588.00	15240	20230704	-4.00	4550	20220930	221.54	15240	-4.00	20230704	4600	218.04	20230103	15240	-4.00	20230704	4550	221.54	20220930	4.37	N	217190	500	43 억		166471	N	N	0	N	00	N
162	20230703	160745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14750	1120	2	8.22	3556605900	247979	548.27	13700	14790	13610	17710	9550	13630	14357.00	1.65	0	50694	14063	13846	13623	13406	13183	13735	13295	44	4080	500	9810	10	1	8769174	1293	10.57	3.21	12	2.83	1395.00	4588.00	14800	20230613	-0.34	4550	20220930	224.18	14800	-0.34	20230613	4600	220.65	20230103	14800	-0.34	20230613	4550	224.18	20220930	4.48	N	217190	500	43 억		144733	N	N	0	N	00	N
163	20230703	150752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14460	830	2	6.09	2707268310	190028	420.15	13700	14550	13610	17710	9550	13630	14263.35	1.65	0	56981	14063	13846	13623	13406	13183	13735	13295	44	4080	500	9810	10	1	8769174	1268	10.37	3.15	12	2.17	1395.00	4588.00	14800	20230613	-2.30	4550	20220930	217.80	14800	-2.30	20230613	4600	214.35	20230103	14800	-2.30	20230613	4550	217.80	20220930	4.48	N	217190	500	43 억		144733	N	N	0	N	00	N
164	20230703	140751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14490	860	2	6.31	2252472040	158614	350.69	13700	14530	13610	17710	9550	13630	14219.55	1.65	0	35064	14063	13846	13623	13406	13183	13735	13295	44	4080	500	9810	10	1	8769174	1271	10.39	3.16	12	1.81	1395.00	4588.00	14800	20230613	-2.09	4550	20220930	218.46	14800	-2.09	20230613	4600	215.00	20230103	14800	-2.09	20230613	4550	218.46	20220930	4.48	N	217190	500	43 억		144733	N	N	0	N	00	N
165	20230703	130745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14090	460	2	3.37	1840683890	129846	287.09	13700	14530	13610	17710	9550	13630	14197.76	1.65	0	19486	14063	13846	13623	13406	13183	13735	13295	44	4080	500	9810	10	1	8769174	1236	10.10	3.07	12	1.48	1395.00	4588.00	14800	20230613	-4.80	4550	20220930	209.67	14800	-4.80	20230613	4600	206.30	20230103	14800	-4.80	20230613	4550	209.67	20220930	4.48	N	217190	500	43 억		144733	N	N	0	N	00	N
166	20230703	120754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14410	780	2	5.72	1562557740	110242	243.74	13700	14530	13610	17710	9550	13630	14199.73	1.65	0	24184	14063	13846	13623	13406	13183	13735	13295	44	4080	500	9810	10	1	8769174	1264	10.33	3.14	12	1.26	1395.00	4588.00	14800	20230613	-2.64	4550	20220930	216.70	14800	-2.64	20230613	4600	213.26	20230103	14800	-2.64	20230613	4550	216.70	20220930	4.48	N	217190	500	43 억		144733	N	N	0	N	00	N
167	20230703	110748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	14430	800	2	5.87	1283423680	90931	201.05	13700	14530	13610	17710	9550	13630	14142.44	1.65	0	21747	14063	13846	13623	13406	13183	13735	13295	44	4080	500	9810	10	1	8769174	1265	10.34	3.15	12	1.04	1395.00	4588.00	14800	20230613	-2.50	4550	20220930	217.14	14800	-2.50	20230613	4600	213.70	20230103	14800	-2.50	20230613	4550	217.14	20220930	4.48	N	217190	500	43 억		144733	N	N	0	N	00	N
168	20230703	100737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13800	170	2	1.25	268965800	19613	43.36	13700	13930	13610	17710	9550	13630	13742.27	1.65	0	4889	14063	13846	13623	13406	13183	13735	13295	44	4080	500	9810	10	1	8769174	1210	9.89	3.01	12	0.22	1395.00	4588.00	14800	20230613	-6.76	4550	20220930	203.30	14800	-6.76	20230613	4600	200.00	20230103	14800	-6.76	20230613	4550	203.30	20220930	4.48	N	217190	500	43 억		144733	N	N	0	N	00	N
169	20230703	090744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13750	120	2	0.88	95986600	7031	15.55	13700	13750	13640	17710	9550	13630	13705.86	1.65	0	1353	14063	13846	13623	13406	13183	13735	13295	44	4080	500	9810	10	1	8769174	1206	9.86	3.00	12	0.08	1395.00	4588.00	14800	20230613	-7.09	4550	20220930	202.20	14800	-7.09	20230613	4600	198.91	20230103	14800	-7.09	20230613	4550	202.20	20220930	4.48	N	217190	500	43 억		144733	N	N	0	N	00	N