KissMeData/420770/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	161237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	104800	1500	2	1.45	16986820700	161825	49.30	104100	107400	100600	134200	72400	103300	104973.74	0.96	0	1583	110700	107000	102300	98600	93900	108850	100450	25	30900	200	72310	100	1	12675758	13284	39.80	11.07	12	1.28	2633.00	9464.00	108700	20230714	-3.59	59400	20230614	76.43	108700	-3.59	20230714	59400	76.43	20230614	108700	-3.59	20230714	59400	76.43	20230614	0.37	N	420770	200	25 억		122202	N	N	0	N	00	N
3	20230731	151235	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	104400	1100	2	1.06	16428157100	156492	47.67	104100	107400	100600	134200	72400	103300	104980.95	0.96	0	298	110700	107000	102300	98600	93900	108850	100450	25	30900	200	72310	100	1	12675758	13233	39.65	11.03	12	1.23	2633.00	9464.00	108700	20230714	-3.96	59400	20230614	75.76	108700	-3.96	20230714	59400	75.76	20230614	108700	-3.96	20230714	59400	75.76	20230614	0.37	N	420770	200	25 억		122202	N	N	0	N	00	N
4	20230731	141242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	105300	2000	2	1.94	14800652400	141050	42.97	104100	107400	100600	134200	72400	103300	104935.55	0.96	0	2385	110700	107000	102300	98600	93900	108850	100450	25	30900	200	72310	100	1	12675758	13348	39.99	11.13	12	1.11	2633.00	9464.00	108700	20230714	-3.13	59400	20230614	77.27	108700	-3.13	20230714	59400	77.27	20230614	108700	-3.13	20230714	59400	77.27	20230614	0.37	N	420770	200	25 억		122202	N	N	0	N	00	N
5	20230731	131245	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	105400	2100	2	2.03	12791699100	121962	37.15	104100	107400	100600	134200	72400	103300	104886.69	0.96	0	1362	110700	107000	102300	98600	93900	108850	100450	25	30900	200	72310	100	1	12675758	13360	40.03	11.14	12	0.96	2633.00	9464.00	108700	20230714	-3.04	59400	20230614	77.44	108700	-3.04	20230714	59400	77.44	20230614	108700	-3.04	20230714	59400	77.44	20230614	0.37	N	420770	200	25 억		122202	N	N	0	N	00	N
6	20230731	121253	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	105500	2200	2	2.13	11162507700	106478	32.44	104100	107400	100600	134200	72400	103300	104838.41	0.96	0	2125	110700	107000	102300	98600	93900	108850	100450	25	30900	200	72310	100	1	12675758	13373	40.07	11.15	12	0.84	2633.00	9464.00	108700	20230714	-2.94	59400	20230614	77.61	108700	-2.94	20230714	59400	77.61	20230614	108700	-2.94	20230714	59400	77.61	20230614	0.37	N	420770	200	25 억		122202	N	N	0	N	00	N
7	20230731	111255	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	105200	1900	2	1.84	7755312300	74436	22.67	104100	106900	100600	134200	72400	103300	104191.37	0.96	0	2126	110700	107000	102300	98600	93900	108850	100450	25	30900	200	72310	100	1	12675758	13335	39.95	11.12	12	0.59	2633.00	9464.00	108700	20230714	-3.22	59400	20230614	77.10	108700	-3.22	20230714	59400	77.10	20230614	108700	-3.22	20230714	59400	77.10	20230614	0.37	N	420770	200	25 억		122202	N	N	0	N	00	N
8	20230731	101251	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	104000	700	2	0.68	5891058900	56652	17.26	104100	106900	100600	134200	72400	103300	103990.56	0.96	0	309	110700	107000	102300	98600	93900	108850	100450	25	30900	200	72310	100	1	12675758	13183	39.50	10.99	12	0.45	2633.00	9464.00	108700	20230714	-4.32	59400	20230614	75.08	108700	-4.32	20230714	59400	75.08	20230614	108700	-4.32	20230714	59400	75.08	20230614	0.37	N	420770	200	25 억		122202	N	N	0	N	00	N
9	20230731	091239	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	104300	1000	2	0.97	778689400	7482	2.28	104100	104600	103400	134200	72400	103300	104108.53	0.96	0	162	110700	107000	102300	98600	93900	108850	100450	25	30900	200	72310	100	1	12675758	13221	39.61	11.02	12	0.06	2633.00	9464.00	108700	20230714	-4.05	59400	20230614	75.59	108700	-4.05	20230714	59400	75.59	20230614	108700	-4.05	20230714	59400	75.59	20230614	0.37	N	420770	200	25 억		122202	N	N	0	N	00	N
10	20230728	161242	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	103300	3800	2	3.82	33496719100	325811	92.83	99300	106000	97600	129300	69700	99500	102810.07	0.84	0	16713	112100	105800	96600	90300	81100	108950	93450	25	29800	200	69650	100	1	12675758	13094	39.23	10.92	12	2.57	2633.00	9464.00	108700	20230714	-4.97	59400	20230614	73.91	108700	-4.97	20230714	59400	73.91	20230614	108700	-4.97	20230714	59400	73.91	20230614	0.44	N	420770	200	25 억		106579	N	N	0	N	00	N
11	20230728	151238	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	103100	3600	2	3.62	32499191800	316135	90.07	99300	106000	97600	129300	69700	99500	102802.45	0.84	0	13647	112100	105800	96600	90300	81100	108950	93450	25	29800	200	69650	100	1	12675758	13069	39.16	10.89	12	2.49	2633.00	9464.00	108700	20230714	-5.15	59400	20230614	73.57	108700	-5.15	20230714	59400	73.57	20230614	108700	-5.15	20230714	59400	73.57	20230614	0.44	N	420770	200	25 억		106579	N	N	0	N	00	N
12	20230728	141237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	102900	3400	2	3.42	29643053000	288537	82.21	99300	106000	97600	129300	69700	99500	102736.59	0.84	0	8734	112100	105800	96600	90300	81100	108950	93450	25	29800	200	69650	100	1	12675758	13043	39.08	10.87	12	2.28	2633.00	9464.00	108700	20230714	-5.34	59400	20230614	73.23	108700	-5.34	20230714	59400	73.23	20230614	108700	-5.34	20230714	59400	73.23	20230614	0.44	N	420770	200	25 억		106579	N	N	0	N	00	N
13	20230728	131240	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	102600	3100	2	3.12	27876573300	271427	77.33	99300	106000	97600	129300	69700	99500	102704.69	0.84	0	6026	112100	105800	96600	90300	81100	108950	93450	25	29800	200	69650	100	1	12675758	13005	38.97	10.84	12	2.14	2633.00	9464.00	108700	20230714	-5.61	59400	20230614	72.73	108700	-5.61	20230714	59400	72.73	20230614	108700	-5.61	20230714	59400	72.73	20230614	0.44	N	420770	200	25 억		106579	N	N	0	N	00	N
14	20230728	121237	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	102300	2800	2	2.81	25428182200	247681	70.57	99300	106000	97600	129300	69700	99500	102666.06	0.84	0	2076	112100	105800	96600	90300	81100	108950	93450	25	29800	200	69650	100	1	12675758	12967	38.85	10.81	12	1.95	2633.00	9464.00	108700	20230714	-5.89	59400	20230614	72.22	108700	-5.89	20230714	59400	72.22	20230614	108700	-5.89	20230714	59400	72.22	20230614	0.44	N	420770	200	25 억		106579	N	N	0	N	00	N
15	20230728	111243	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	103000	3500	2	3.52	23169471500	225685	64.30	99300	106000	97600	129300	69700	99500	102663.99	0.84	0	2355	112100	105800	96600	90300	81100	108950	93450	25	29800	200	69650	100	1	12675758	13056	39.12	10.88	12	1.78	2633.00	9464.00	108700	20230714	-5.24	59400	20230614	73.40	108700	-5.24	20230714	59400	73.40	20230614	108700	-5.24	20230714	59400	73.40	20230614	0.44	N	420770	200	25 억		106579	N	N	0	N	00	N
16	20230728	101235	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	103300	3800	2	3.82	16697885000	163365	46.55	99300	105500	97600	129300	69700	99500	102213.44	0.84	0	1688	112100	105800	96600	90300	81100	108950	93450	25	29800	200	69650	100	1	12675758	13094	39.23	10.92	12	1.29	2633.00	9464.00	108700	20230714	-4.97	59400	20230614	73.91	108700	-4.97	20230714	59400	73.91	20230614	108700	-4.97	20230714	59400	73.91	20230614	0.44	N	420770	200	25 억		106579	N	N	0	N	00	N
17	20230728	091244	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	102000	2500	2	2.51	3688157600	36715	10.46	99300	102900	97600	129300	69700	99500	100455.76	0.84	0	624	112100	105800	96600	90300	81100	108950	93450	25	29800	200	69650	100	1	12675758	12929	38.74	10.78	12	0.29	2633.00	9464.00	108700	20230714	-6.16	59400	20230614	71.72	108700	-6.16	20230714	59400	71.72	20230614	108700	-6.16	20230714	59400	71.72	20230614	0.44	N	420770	200	25 억		106579	N	N	0	N	00	N
18	20230727	161234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	99500	13000	2	15.03	33557063000	347533	201.52	87400	102900	87400	112400	60600	86500	96552.41	0.66	-6648	23098	97366	91932	88566	83132	79766	90250	81450	25	25900	200	60550	100	1	12675758	12612	37.79	10.51	12	2.74	2633.00	9464.00	108700	20230714	-8.46	59400	20230614	67.51	108700	-8.46	20230714	59400	67.51	20230614	108700	-8.46	20230714	59400	67.51	20230614	0.41	N	420770	200	25 억		83854	N	N	161	N	00	N
19	20230727	151235	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	100300	13800	2	15.95	32450224400	336409	195.07	87400	102900	87400	112400	60600	86500	96460.63	0.66	-6648	21271	97366	91932	88566	83132	79766	90250	81450	25	25900	200	60550	100	1	12675758	12714	38.09	10.60	12	2.65	2633.00	9464.00	108700	20230714	-7.73	59400	20230614	68.86	108700	-7.73	20230714	59400	68.86	20230614	108700	-7.73	20230714	59400	68.86	20230614	0.41	N	420770	200	25 억		83854	N	N	161	N	00	N
20	20230727	141230	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	98900	12400	2	14.34	21023793300	222336	128.93	87400	99500	87400	112400	60600	86500	94558.66	0.66	-6648	22511	97366	91932	88566	83132	79766	90250	81450	25	25900	200	60550	100	1	12675758	12536	37.56	10.45	12	1.75	2633.00	9464.00	108700	20230714	-9.02	59400	20230614	66.50	108700	-9.02	20230714	59400	66.50	20230614	108700	-9.02	20230714	59400	66.50	20230614	0.41	N	420770	200	25 억		83854	N	N	161	N	00	N
21	20230727	131227	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	96100	9600	2	11.10	12979705800	139931	81.14	87400	96900	87400	112400	60600	86500	92757.90	0.66	-6648	19439	97366	91932	88566	83132	79766	90250	81450	25	25900	200	60550	100	1	12675758	12181	36.50	10.15	12	1.10	2633.00	9464.00	108700	20230714	-11.59	59400	20230614	61.78	108700	-11.59	20230714	59400	61.78	20230614	108700	-11.59	20230714	59400	61.78	20230614	0.41	N	420770	200	25 억		83854	N	N	161	N	00	N
22	20230727	121231	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93600	7100	2	8.21	8801281700	95995	55.66	87400	94200	87400	112400	60600	86500	91684.79	0.66	-6648	13154	97366	91932	88566	83132	79766	90250	81450	25	25900	200	60550	100	1	12675758	11865	35.55	9.89	12	0.76	2633.00	9464.00	108700	20230714	-13.89	59400	20230614	57.58	108700	-13.89	20230714	59400	57.58	20230614	108700	-13.89	20230714	59400	57.58	20230614	0.41	N	420770	200	25 억		83854	N	N	161	N	00	N
23	20230727	111234	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93400	6900	2	7.98	5941792000	65452	37.95	87400	93600	87400	112400	60600	86500	90780.91	0.66	-6648	9978	97366	91932	88566	83132	79766	90250	81450	25	25900	200	60550	100	1	12675758	11839	35.47	9.87	12	0.52	2633.00	9464.00	108700	20230714	-14.08	59400	20230614	57.24	108700	-14.08	20230714	59400	57.24	20230614	108700	-14.08	20230714	59400	57.24	20230614	0.41	N	420770	200	25 억		83854	N	N	161	N	00	N
24	20230727	101230	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90700	4200	2	4.86	2944706500	32914	19.09	87400	90800	87400	112400	60600	86500	89466.69	0.66	-6648	2382	97366	91932	88566	83132	79766	90250	81450	25	25900	200	60550	100	1	12675758	11497	34.45	9.58	12	0.26	2633.00	9464.00	108700	20230714	-16.56	59400	20230614	52.69	108700	-16.56	20230714	59400	52.69	20230614	108700	-16.56	20230714	59400	52.69	20230614	0.41	N	420770	200	25 억		83854	N	N	161	N	00	N
25	20230727	091228	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	88200	1700	2	1.97	797106700	9029	5.24	87400	89200	87400	112400	60600	86500	88282.94	0.66	-6648	-1833	97366	91932	88566	83132	79766	90250	81450	25	25900	200	60550	100	1	12675758	11180	33.50	9.32	12	0.07	2633.00	9464.00	108700	20230714	-18.86	59400	20230614	48.48	108700	-18.86	20230714	59400	48.48	20230614	108700	-18.86	20230714	59400	48.48	20230614	0.41	N	420770	200	25 억		83854	N	N	161	N	00	N
26	20230726	161226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	86500	-5500	5	-5.98	15232710500	171459	133.40	94000	94000	85200	119600	64400	92000	88849.02	0.71	0	4882	96466	94232	91666	89432	86866	95350	90550	25	27600	200	64400	100	1	12675758	10965	32.85	9.14	12	1.35	2633.00	9464.00	108700	20230714	-20.42	59400	20230614	45.62	108700	-20.42	20230714	59400	45.62	20230614	108700	-20.42	20230714	59400	45.62	20230614	0.42	N	420770	200	25 억		90502	N	N	161	N	00	N
27	20230726	151232	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87000	-5000	5	-5.43	14563586500	163745	127.40	94000	94000	85200	119600	64400	92000	88940.65	0.71	0	4477	96466	94232	91666	89432	86866	95350	90550	25	27600	200	64400	100	1	12675758	11028	33.04	9.19	12	1.29	2633.00	9464.00	108700	20230714	-19.96	59400	20230614	46.46	108700	-19.96	20230714	59400	46.46	20230614	108700	-19.96	20230714	59400	46.46	20230614	0.42	N	420770	200	25 억		90502	N	N	0	N	00	N
28	20230726	141222	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87800	-4200	5	-4.57	11276953000	126616	98.51	94000	94000	85200	119600	64400	92000	89064.20	0.71	0	2227	96466	94232	91666	89432	86866	95350	90550	25	27600	200	64400	100	1	12675758	11129	33.35	9.28	12	1.00	2633.00	9464.00	108700	20230714	-19.23	59400	20230614	47.81	108700	-19.23	20230714	59400	47.81	20230614	108700	-19.23	20230714	59400	47.81	20230614	0.42	N	420770	200	25 억		90502	N	N	0	N	00	N
29	20230726	131218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	87900	-4100	5	-4.46	8689702000	97216	75.64	94000	94000	85200	119600	64400	92000	89385.51	0.71	0	844	96466	94232	91666	89432	86866	95350	90550	25	27600	200	64400	100	1	12675758	11142	33.38	9.29	12	0.77	2633.00	9464.00	108700	20230714	-19.14	59400	20230614	47.98	108700	-19.14	20230714	59400	47.98	20230614	108700	-19.14	20230714	59400	47.98	20230614	0.42	N	420770	200	25 억		90502	N	N	0	N	00	N
30	20230726	121224	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	88300	-3700	5	-4.02	6444871300	71439	55.58	94000	94000	88200	119600	64400	92000	90215.03	0.71	0	-2705	96466	94232	91666	89432	86866	95350	90550	25	27600	200	64400	100	1	12675758	11193	33.54	9.33	12	0.56	2633.00	9464.00	108700	20230714	-18.77	59400	20230614	48.65	108700	-18.77	20230714	59400	48.65	20230614	108700	-18.77	20230714	59400	48.65	20230614	0.42	N	420770	200	25 억		90502	N	N	0	N	00	N
31	20230726	111218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	89000	-3000	5	-3.26	5312372000	58663	45.64	94000	94000	88600	119600	64400	92000	90557.46	0.71	0	-3698	96466	94232	91666	89432	86866	95350	90550	25	27600	200	64400	100	1	12675758	11281	33.80	9.40	12	0.46	2633.00	9464.00	108700	20230714	-18.12	59400	20230614	49.83	108700	-18.12	20230714	59400	49.83	20230614	108700	-18.12	20230714	59400	49.83	20230614	0.42	N	420770	200	25 억		90502	N	N	0	N	00	N
32	20230726	101226	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90600	-1400	5	-1.52	3172261500	34748	27.03	94000	94000	90000	119600	64400	92000	91293.36	0.71	0	-2868	96466	94232	91666	89432	86866	95350	90550	25	27600	200	64400	100	1	12675758	11484	34.41	9.57	12	0.27	2633.00	9464.00	108700	20230714	-16.65	59400	20230614	52.53	108700	-16.65	20230714	59400	52.53	20230614	108700	-16.65	20230714	59400	52.53	20230614	0.42	N	420770	200	25 억		90502	N	N	0	N	00	N
33	20230726	091221	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90700	-1300	5	-1.41	1249956600	13560	10.55	94000	94000	90000	119600	64400	92000	92179.69	0.71	0	-1985	96466	94232	91666	89432	86866	95350	90550	25	27600	200	64400	100	1	12675758	11497	34.45	9.58	12	0.11	2633.00	9464.00	108700	20230714	-16.56	59400	20230614	52.69	108700	-16.56	20230714	59400	52.69	20230614	108700	-16.56	20230714	59400	52.69	20230614	0.42	N	420770	200	25 억		90502	N	N	0	N	00	N
34	20230725	161218	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92000	1800	2	2.00	11767245800	127778	71.97	90100	93900	89100	117200	63200	90200	92091.46	0.65	0	7567	96466	93332	90666	87532	84866	92000	86200	25	27000	200	63140	100	1	12675758	11662	34.94	9.72	12	1.01	2633.00	9464.00	108700	20230714	-15.36	59400	20230614	54.88	108700	-15.36	20230714	59400	54.88	20230614	108700	-15.36	20230714	59400	54.88	20230614	0.34	N	420770	200	25 억		81792	N	N	0	N	00	N
35	20230725	151204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91900	1700	2	1.88	11466448500	124511	70.13	90100	93900	89100	117200	63200	90200	92091.93	0.65	0	5841	96466	93332	90666	87532	84866	92000	86200	25	27000	200	63140	100	1	12675758	11649	34.90	9.71	12	0.98	2633.00	9464.00	108700	20230714	-15.46	59400	20230614	54.71	108700	-15.46	20230714	59400	54.71	20230614	108700	-15.46	20230714	59400	54.71	20230614	0.34	N	420770	200	25 억		81792	N	N	0	N	00	N
36	20230725	141202	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93500	3300	2	3.66	9771370300	106222	59.83	90100	93800	89100	117200	63200	90200	91990.16	0.65	0	7452	96466	93332	90666	87532	84866	92000	86200	25	27000	200	63140	100	1	12675758	11852	35.51	9.88	12	0.84	2633.00	9464.00	108700	20230714	-13.98	59400	20230614	57.41	108700	-13.98	20230714	59400	57.41	20230614	108700	-13.98	20230714	59400	57.41	20230614	0.34	N	420770	200	25 억		81792	N	N	0	N	00	N
37	20230725	131214	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92400	2200	2	2.44	7172298800	78336	44.12	90100	93000	89100	117200	63200	90200	91558.23	0.65	0	3894	96466	93332	90666	87532	84866	92000	86200	25	27000	200	63140	100	1	12675758	11712	35.09	9.76	12	0.62	2633.00	9464.00	108700	20230714	-15.00	59400	20230614	55.56	108700	-15.00	20230714	59400	55.56	20230614	108700	-15.00	20230714	59400	55.56	20230614	0.34	N	420770	200	25 억		81792	N	N	0	N	00	N
38	20230725	121213	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91400	1200	2	1.33	5628406400	61597	34.69	90100	92700	89100	117200	63200	90200	91374.78	0.65	0	1766	96466	93332	90666	87532	84866	92000	86200	25	27000	200	63140	100	1	12675758	11586	34.71	9.66	12	0.49	2633.00	9464.00	108700	20230714	-15.92	59400	20230614	53.87	108700	-15.92	20230714	59400	53.87	20230614	108700	-15.92	20230714	59400	53.87	20230614	0.34	N	420770	200	25 억		81792	N	N	0	N	00	N
39	20230725	111211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90600	400	2	0.44	4685947000	51249	28.87	90100	92700	89100	117200	63200	90200	91435.02	0.65	0	1149	96466	93332	90666	87532	84866	92000	86200	25	27000	200	63140	100	1	12675758	11484	34.41	9.57	12	0.40	2633.00	9464.00	108700	20230714	-16.65	59400	20230614	52.53	108700	-16.65	20230714	59400	52.53	20230614	108700	-16.65	20230714	59400	52.53	20230614	0.34	N	420770	200	25 억		81792	N	N	0	N	00	N
40	20230725	101211	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91200	1000	2	1.11	3578471500	39093	22.02	90100	92700	89100	117200	63200	90200	91537.57	0.65	0	2887	96466	93332	90666	87532	84866	92000	86200	25	27000	200	63140	100	1	12675758	11560	34.64	9.64	12	0.31	2633.00	9464.00	108700	20230714	-16.10	59400	20230614	53.54	108700	-16.10	20230714	59400	53.54	20230614	108700	-16.10	20230714	59400	53.54	20230614	0.34	N	420770	200	25 억		81792	N	N	0	N	00	N
41	20230725	091208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90900	700	2	0.78	802746300	8898	5.01	90100	91400	89100	117200	63200	90200	90216.50	0.65	0	1002	96466	93332	90666	87532	84866	92000	86200	25	27000	200	63140	100	1	12675758	11522	34.52	9.60	12	0.07	2633.00	9464.00	108700	20230714	-16.38	59400	20230614	53.03	108700	-16.38	20230714	59400	53.03	20230614	108700	-16.38	20230714	59400	53.03	20230614	0.34	N	420770	200	25 억		81792	N	N	0	N	00	N
42	20230724	161209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90200	-4100	5	-4.35	15765434800	174759	89.44	93000	93800	88000	122500	66100	94300	90210.65	0.60	0	6132	99100	96700	93900	91500	88700	95300	90100	25	28200	200	66010	100	1	12675758	11434	34.26	9.53	12	1.38	2633.00	9464.00	108700	20230714	-17.02	59400	20230614	51.85	108700	-17.02	20230714	59400	51.85	20230614	108700	-17.02	20230714	59400	51.85	20230614	0.33	N	420770	200	25 억		75678	N	N	0	N	00	N
43	20230724	151205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90900	-3400	5	-3.61	15246007600	169012	86.50	93000	93800	88000	122500	66100	94300	90204.82	0.60	0	5487	99100	96700	93900	91500	88700	95300	90100	25	28200	200	66010	100	1	12675758	11522	34.52	9.60	12	1.33	2633.00	9464.00	108700	20230714	-16.38	59400	20230614	53.03	108700	-16.38	20230714	59400	53.03	20230614	108700	-16.38	20230714	59400	53.03	20230614	0.33	N	420770	200	25 억		75678	N	N	0	N	00	N
44	20230724	141203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91000	-3300	5	-3.50	13645001500	151450	77.51	93000	93800	88000	122500	66100	94300	90093.64	0.60	0	7830	99100	96700	93900	91500	88700	95300	90100	25	28200	200	66010	100	1	12675758	11535	34.56	9.62	12	1.19	2633.00	9464.00	108700	20230714	-16.28	59400	20230614	53.20	108700	-16.28	20230714	59400	53.20	20230614	108700	-16.28	20230714	59400	53.20	20230614	0.33	N	420770	200	25 억		75678	N	N	0	N	00	N
45	20230724	131203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	89400	-4900	5	-5.20	11183413100	124173	63.55	93000	93800	88000	122500	66100	94300	90060.57	0.60	0	4855	99100	96700	93900	91500	88700	95300	90100	25	28200	200	66010	100	1	12675758	11332	33.95	9.45	12	0.98	2633.00	9464.00	108700	20230714	-17.76	59400	20230614	50.51	108700	-17.76	20230714	59400	50.51	20230614	108700	-17.76	20230714	59400	50.51	20230614	0.33	N	420770	200	25 억		75678	N	N	0	N	00	N
46	20230724	121205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	89700	-4600	5	-4.88	9503204500	105175	53.83	93000	93800	88200	122500	66100	94300	90353.26	0.60	0	3165	99100	96700	93900	91500	88700	95300	90100	25	28200	200	66010	100	1	12675758	11370	34.07	9.48	12	0.83	2633.00	9464.00	108700	20230714	-17.48	59400	20230614	51.01	108700	-17.48	20230714	59400	51.01	20230614	108700	-17.48	20230714	59400	51.01	20230614	0.33	N	420770	200	25 억		75678	N	N	0	N	00	N
47	20230724	111209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	89500	-4800	5	-5.09	6947254900	76441	39.12	93000	93800	89400	122500	66100	94300	90880.48	0.60	0	-1559	99100	96700	93900	91500	88700	95300	90100	25	28200	200	66010	100	1	12675758	11345	33.99	9.46	12	0.60	2633.00	9464.00	108700	20230714	-17.66	59400	20230614	50.67	108700	-17.66	20230714	59400	50.67	20230614	108700	-17.66	20230714	59400	50.67	20230614	0.33	N	420770	200	25 억		75678	N	N	0	N	00	N
48	20230724	101157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90700	-3600	5	-3.82	4542028800	49772	25.47	93000	93800	90100	122500	66100	94300	91252.05	0.60	0	1667	99100	96700	93900	91500	88700	95300	90100	25	28200	200	66010	100	1	12675758	11497	34.45	9.58	12	0.39	2633.00	9464.00	108700	20230714	-16.56	59400	20230614	52.69	108700	-16.56	20230714	59400	52.69	20230614	108700	-16.56	20230714	59400	52.69	20230614	0.33	N	420770	200	25 억		75678	N	N	0	N	00	N
49	20230724	091207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91300	-3000	5	-3.18	1195211200	12962	6.63	93000	93800	91300	122500	66100	94300	92196.52	0.60	0	1407	99100	96700	93900	91500	88700	95300	90100	25	28200	200	66010	100	1	12675758	11573	34.68	9.65	12	0.10	2633.00	9464.00	108700	20230714	-16.01	59400	20230614	53.70	108700	-16.01	20230714	59400	53.70	20230614	108700	-16.01	20230714	59400	53.70	20230614	0.33	N	420770	200	25 억		75678	N	N	0	N	00	N
50	20230721	161153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94300	-3500	5	-3.58	18234307400	194178	119.36	94700	96300	91100	127100	68500	97800	93904.06	0.74	0	-17720	102400	100100	97100	94800	91800	101250	95950	25	29300	200	68460	100	1	12675758	11953	35.81	9.96	12	1.53	2633.00	9464.00	108700	20230714	-13.25	59400	20230614	58.75	108700	-13.25	20230714	59400	58.75	20230614	108700	-13.25	20230714	59400	58.75	20230614	0.31	N	420770	200	25 억		93383	N	N	0	N	00	N
51	20230721	151156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95300	-2500	5	-2.56	17083204400	182034	111.89	94700	96300	91100	127100	68500	97800	93845.36	0.74	0	-14569	102400	100100	97100	94800	91800	101250	95950	25	29300	200	68460	100	1	12675758	12080	36.19	10.07	12	1.44	2633.00	9464.00	108700	20230714	-12.33	59400	20230614	60.44	108700	-12.33	20230714	59400	60.44	20230614	108700	-12.33	20230714	59400	60.44	20230614	0.31	N	420770	200	25 억		93383	N	N	0	N	00	N
52	20230721	141151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92200	-5600	5	-5.73	12784688800	135747	83.44	94700	96300	91600	127100	68500	97800	94179.20	0.74	0	-16700	102400	100100	97100	94800	91800	101250	95950	25	29300	200	68460	100	1	12675758	11687	35.02	9.74	12	1.07	2633.00	9464.00	108700	20230714	-15.18	59400	20230614	55.22	108700	-15.18	20230714	59400	55.22	20230614	108700	-15.18	20230714	59400	55.22	20230614	0.31	N	420770	200	25 억		93383	N	N	0	N	00	N
53	20230721	131154	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94300	-3500	5	-3.58	8636269000	91208	56.06	94700	96300	93800	127100	68500	97800	94686.26	0.74	0	-18517	102400	100100	97100	94800	91800	101250	95950	25	29300	200	68460	100	1	12675758	11953	35.81	9.96	12	0.72	2633.00	9464.00	108700	20230714	-13.25	59400	20230614	58.75	108700	-13.25	20230714	59400	58.75	20230614	108700	-13.25	20230714	59400	58.75	20230614	0.31	N	420770	200	25 억		93383	N	N	0	N	00	N
54	20230721	121209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94400	-3400	5	-3.48	7544397300	79675	48.98	94700	96300	93800	127100	68500	97800	94688.08	0.74	0	-16879	102400	100100	97100	94800	91800	101250	95950	25	29300	200	68460	100	1	12675758	11966	35.85	9.97	12	0.63	2633.00	9464.00	108700	20230714	-13.16	59400	20230614	58.92	108700	-13.16	20230714	59400	58.92	20230614	108700	-13.16	20230714	59400	58.92	20230614	0.31	N	420770	200	25 억		93383	N	N	0	N	00	N
55	20230721	111207	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94100	-3700	5	-3.78	6793147800	71708	44.08	94700	96300	93800	127100	68500	97800	94731.76	0.74	0	-15921	102400	100100	97100	94800	91800	101250	95950	25	29300	200	68460	100	1	12675758	11928	35.74	9.94	12	0.57	2633.00	9464.00	108700	20230714	-13.43	59400	20230614	58.42	108700	-13.43	20230714	59400	58.42	20230614	108700	-13.43	20230714	59400	58.42	20230614	0.31	N	420770	200	25 억		93383	N	N	0	N	00	N
56	20230721	101205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95200	-2600	5	-2.66	4414211900	46483	28.57	94700	96300	94000	127100	68500	97800	94961.56	0.74	0	-5753	102400	100100	97100	94800	91800	101250	95950	25	29300	200	68460	100	1	12675758	12067	36.16	10.06	12	0.37	2633.00	9464.00	108700	20230714	-12.42	59400	20230614	60.27	108700	-12.42	20230714	59400	60.27	20230614	108700	-12.42	20230714	59400	60.27	20230614	0.31	N	420770	200	25 억		93383	N	N	0	N	00	N
57	20230721	091201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95000	-2800	5	-2.86	1775075100	18667	11.47	94700	96300	94600	127100	68500	97800	95085.79	0.74	0	521	102400	100100	97100	94800	91800	101250	95950	25	29300	200	68460	100	1	12675758	12042	36.08	10.04	12	0.15	2633.00	9464.00	108700	20230714	-12.60	59400	20230614	59.93	108700	-12.60	20230714	59400	59.93	20230614	108700	-12.60	20230714	59400	59.93	20230614	0.31	N	420770	200	25 억		93383	N	N	0	N	00	N
58	20230720	161149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97800	2700	2	2.84	15577966600	160631	43.46	95600	99400	94100	123600	66600	95100	96977.12	0.50	0	29846	109566	102332	97966	90732	86366	100150	88550	25	28500	200	66570	100	1	12675758	12397	37.14	10.33	12	1.27	2633.00	9464.00	108700	20230714	-10.03	59400	20230614	64.65	108700	-10.03	20230714	59400	64.65	20230614	108700	-10.03	20230714	59400	64.65	20230614	0.30	N	420770	200	25 억		63664	N	N	0	N	00	N
59	20230720	151149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97900	2800	2	2.94	14879428400	153493	41.53	95600	99400	94100	123600	66600	95100	96939.49	0.50	0	27042	109566	102332	97966	90732	86366	100150	88550	25	28500	200	66570	100	1	12675758	12410	37.18	10.34	12	1.21	2633.00	9464.00	108700	20230714	-9.94	59400	20230614	64.81	108700	-9.94	20230714	59400	64.81	20230614	108700	-9.94	20230714	59400	64.81	20230614	0.30	N	420770	200	25 억		63664	N	N	0	N	00	N
60	20230720	141147	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	98500	3400	2	3.58	12975412200	134047	36.27	95600	99400	94100	123600	66600	95100	96798.21	0.50	0	24002	109566	102332	97966	90732	86366	100150	88550	25	28500	200	66570	100	1	12675758	12486	37.41	10.41	12	1.06	2633.00	9464.00	108700	20230714	-9.38	59400	20230614	65.82	108700	-9.38	20230714	59400	65.82	20230614	108700	-9.38	20230714	59400	65.82	20230614	0.30	N	420770	200	25 억		63664	N	N	0	N	00	N
61	20230720	131149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	98500	3400	2	3.58	9996859900	103755	28.07	95600	98600	94100	123600	66600	95100	96351.32	0.50	0	20254	109566	102332	97966	90732	86366	100150	88550	25	28500	200	66570	100	1	12675758	12486	37.41	10.41	12	0.82	2633.00	9464.00	108700	20230714	-9.38	59400	20230614	65.82	108700	-9.38	20230714	59400	65.82	20230614	108700	-9.38	20230714	59400	65.82	20230614	0.30	N	420770	200	25 억		63664	N	N	0	N	00	N
62	20230720	121159	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97100	2000	2	2.10	7995723700	83307	22.54	95600	97800	94100	123600	66600	95100	95979.62	0.50	0	15657	109566	102332	97966	90732	86366	100150	88550	25	28500	200	66570	100	1	12675758	12308	36.88	10.26	12	0.66	2633.00	9464.00	108700	20230714	-10.67	59400	20230614	63.47	108700	-10.67	20230714	59400	63.47	20230614	108700	-10.67	20230714	59400	63.47	20230614	0.30	N	420770	200	25 억		63664	N	N	0	N	00	N
63	20230720	111155	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97200	2100	2	2.21	6796840000	70980	19.21	95600	97200	94100	123600	66600	95100	95757.64	0.50	0	15524	109566	102332	97966	90732	86366	100150	88550	25	28500	200	66570	100	1	12675758	12321	36.92	10.27	12	0.56	2633.00	9464.00	108700	20230714	-10.58	59400	20230614	63.64	108700	-10.58	20230714	59400	63.64	20230614	108700	-10.58	20230714	59400	63.64	20230614	0.30	N	420770	200	25 억		63664	N	N	0	N	00	N
64	20230720	101141	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	96300	1200	2	1.26	4703803600	49254	13.33	95600	97000	94100	123600	66600	95100	95501.41	0.50	0	12413	109566	102332	97966	90732	86366	100150	88550	25	28500	200	66570	100	1	12675758	12207	36.57	10.18	12	0.39	2633.00	9464.00	108700	20230714	-11.41	59400	20230614	62.12	108700	-11.41	20230714	59400	62.12	20230614	108700	-11.41	20230714	59400	62.12	20230614	0.30	N	420770	200	25 억		63664	N	N	0	N	00	N
65	20230720	091144	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95600	500	2	0.53	1453079500	15200	4.11	95600	96600	94800	123600	66600	95100	95599.21	0.50	0	2937	109566	102332	97966	90732	86366	100150	88550	25	28500	200	66570	100	1	12675758	12118	36.31	10.10	12	0.12	2633.00	9464.00	108700	20230714	-12.05	59400	20230614	60.94	108700	-12.05	20230714	59400	60.94	20230614	108700	-12.05	20230714	59400	60.94	20230614	0.30	N	420770	200	25 억		63664	N	N	0	N	00	N
66	20230719	161205	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95100	-5400	5	-5.37	36485158800	368194	143.24	103000	105200	93600	130600	70400	100500	99097.14	0.82	0	-39632	106700	103600	99000	95900	91300	105150	97450	25	30100	200	70350	100	1	12675758	12055	36.12	10.05	12	2.90	2633.00	9464.00	108700	20230714	-12.51	59400	20230614	60.10	108700	-12.51	20230714	59400	60.10	20230614	108700	-12.51	20230714	59400	60.10	20230614	0.29	N	420770	200	25 억		103925	N	N	0	N	00	N
67	20230719	151204	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	96100	-4400	5	-4.38	35665584200	359594	139.89	103000	105200	93600	130600	70400	100500	99182.88	0.82	0	-40894	106700	103600	99000	95900	91300	105150	97450	25	30100	200	70350	100	1	12675758	12181	36.50	10.15	12	2.84	2633.00	9464.00	108700	20230714	-11.59	59400	20230614	61.78	108700	-11.59	20230714	59400	61.78	20230614	108700	-11.59	20230714	59400	61.78	20230614	0.29	N	420770	200	25 억		103925	N	N	0	N	00	N
68	20230719	141209	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95900	-4600	5	-4.58	32955346900	331515	128.97	103000	105200	93600	130600	70400	100500	99408.28	0.82	0	-39215	106700	103600	99000	95900	91300	105150	97450	25	30100	200	70350	100	1	12675758	12156	36.42	10.13	12	2.62	2633.00	9464.00	108700	20230714	-11.78	59400	20230614	61.45	108700	-11.78	20230714	59400	61.45	20230614	108700	-11.78	20230714	59400	61.45	20230614	0.29	N	420770	200	25 억		103925	N	N	0	N	00	N
69	20230719	131152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95900	-4600	5	-4.58	28187481300	281407	109.47	103000	105200	95200	130600	70400	100500	100166.23	0.82	0	-35877	106700	103600	99000	95900	91300	105150	97450	25	30100	200	70350	100	1	12675758	12156	36.42	10.13	12	2.22	2633.00	9464.00	108700	20230714	-11.78	59400	20230614	61.45	108700	-11.78	20230714	59400	61.45	20230614	108700	-11.78	20230714	59400	61.45	20230614	0.29	N	420770	200	25 억		103925	N	N	0	N	00	N
70	20230719	121212	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	96400	-4100	5	-4.08	24743819100	245516	95.51	103000	105200	95700	130600	70400	100500	100782.93	0.82	0	-30236	106700	103600	99000	95900	91300	105150	97450	25	30100	200	70350	100	1	12675758	12219	36.61	10.19	12	1.94	2633.00	9464.00	108700	20230714	-11.32	59400	20230614	62.29	108700	-11.32	20230714	59400	62.29	20230614	108700	-11.32	20230714	59400	62.29	20230614	0.29	N	420770	200	25 억		103925	N	N	0	N	00	N
71	20230719	111208	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	100700	200	2	0.20	17948253000	176007	68.47	103000	105200	98900	130600	70400	100500	101974.75	0.82	0	-14838	106700	103600	99000	95900	91300	105150	97450	25	30100	200	70350	100	1	12675758	12764	38.25	10.64	12	1.39	2633.00	9464.00	108700	20230714	-7.36	59400	20230614	69.53	108700	-7.36	20230714	59400	69.53	20230614	108700	-7.36	20230714	59400	69.53	20230614	0.29	N	420770	200	25 억		103925	N	N	0	N	00	N
72	20230719	101157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	102900	2400	2	2.39	11799437900	116329	45.25	103000	105200	98900	130600	70400	100500	101431.70	0.82	0	-17573	106700	103600	99000	95900	91300	105150	97450	25	30100	200	70350	100	1	12675758	13043	39.08	10.87	12	0.92	2633.00	9464.00	108700	20230714	-5.34	59400	20230614	73.23	108700	-5.34	20230714	59400	73.23	20230614	108700	-5.34	20230714	59400	73.23	20230614	0.29	N	420770	200	25 억		103925	N	N	0	N	00	N
73	20230719	091157	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	99800	-700	5	-0.70	5473618000	53220	20.70	103000	105200	99800	130600	70400	100500	102849.38	0.82	0	-8651	106700	103600	99000	95900	91300	105150	97450	25	30100	200	70350	100	1	12675758	12650	37.90	10.55	12	0.42	2633.00	9464.00	108700	20230714	-8.19	59400	20230614	68.01	108700	-8.19	20230714	59400	68.01	20230614	108700	-8.19	20230714	59400	68.01	20230614	0.29	N	420770	200	25 억		103925	N	N	0	N	00	N
74	20230718	161156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	100500	3600	2	3.72	24887793900	253517	152.24	98500	102100	94400	125900	67900	96900	98156.98	0.76	0	7375	100833	98866	96633	94666	92433	99850	95650	25	29000	200	67830	100	1	12675758	12739	38.17	10.62	12	2.00	2633.00	9464.00	108700	20230714	-7.54	59400	20230614	69.19	108700	-7.54	20230714	59400	69.19	20230614	108700	-7.54	20230714	59400	69.19	20230614	0.21	N	420770	200	25 억		96858	N	N	0	N	00	N
75	20230718	151156	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	99600	2700	2	2.79	23584126700	240518	144.44	98500	102100	94400	125900	67900	96900	98055.56	0.76	0	5399	100833	98866	96633	94666	92433	99850	95650	25	29000	200	67830	100	1	12675758	12625	37.83	10.52	12	1.90	2633.00	9464.00	108700	20230714	-8.37	59400	20230614	67.68	108700	-8.37	20230714	59400	67.68	20230614	108700	-8.37	20230714	59400	67.68	20230614	0.21	N	420770	200	25 억		96858	N	N	0	N	00	N
76	20230718	141151	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	98200	1300	2	1.34	13581574300	141039	84.70	98500	99000	94400	125900	67900	96900	96296.59	0.76	0	-1888	100833	98866	96633	94666	92433	99850	95650	25	29000	200	67830	100	1	12675758	12448	37.30	10.38	12	1.11	2633.00	9464.00	108700	20230714	-9.66	59400	20230614	65.32	108700	-9.66	20230714	59400	65.32	20230614	108700	-9.66	20230714	59400	65.32	20230614	0.21	N	420770	200	25 억		96858	N	N	0	N	00	N
77	20230718	131150	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97000	100	2	0.10	11067319900	115400	69.30	98500	99000	94400	125900	67900	96900	95903.99	0.76	0	-2873	100833	98866	96633	94666	92433	99850	95650	25	29000	200	67830	100	1	12675758	12295	36.84	10.25	12	0.91	2633.00	9464.00	108700	20230714	-10.76	59400	20230614	63.30	108700	-10.76	20230714	59400	63.30	20230614	108700	-10.76	20230714	59400	63.30	20230614	0.21	N	420770	200	25 억		96858	N	N	0	N	00	N
78	20230718	121203	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94800	-2100	5	-2.17	8511353100	88827	53.34	98500	99000	94400	125900	67900	96900	95819.44	0.76	0	-7646	100833	98866	96633	94666	92433	99850	95650	25	29000	200	67830	100	1	12675758	12017	36.00	10.02	12	0.70	2633.00	9464.00	108700	20230714	-12.79	59400	20230614	59.60	108700	-12.79	20230714	59400	59.60	20230614	108700	-12.79	20230714	59400	59.60	20230614	0.21	N	420770	200	25 억		96858	N	N	0	N	00	N
79	20230718	111201	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95300	-1600	5	-1.65	7121634200	74216	44.57	98500	99000	94400	125900	67900	96900	95958.21	0.76	0	-4193	100833	98866	96633	94666	92433	99850	95650	25	29000	200	67830	100	1	12675758	12080	36.19	10.07	12	0.59	2633.00	9464.00	108700	20230714	-12.33	59400	20230614	60.44	108700	-12.33	20230714	59400	60.44	20230614	108700	-12.33	20230714	59400	60.44	20230614	0.21	N	420770	200	25 억		96858	N	N	0	N	00	N
80	20230718	101153	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	96100	-800	5	-0.83	5080370600	52938	31.79	98500	99000	94400	125900	67900	96900	95968.31	0.76	0	-4379	100833	98866	96633	94666	92433	99850	95650	25	29000	200	67830	100	1	12675758	12181	36.50	10.15	12	0.42	2633.00	9464.00	108700	20230714	-11.59	59400	20230614	61.78	108700	-11.59	20230714	59400	61.78	20230614	108700	-11.59	20230714	59400	61.78	20230614	0.21	N	420770	200	25 억		96858	N	N	0	N	00	N
81	20230718	091148	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95900	-1000	5	-1.03	2023601900	20879	12.54	98500	99000	95200	125900	67900	96900	96920.44	0.76	0	-4079	100833	98866	96633	94666	92433	99850	95650	25	29000	200	67830	100	1	12675758	12156	36.42	10.13	12	0.16	2633.00	9464.00	108700	20230714	-11.78	59400	20230614	61.45	108700	-11.78	20230714	59400	61.45	20230614	108700	-11.78	20230714	59400	61.45	20230614	0.21	N	420770	200	25 억		96858	N	N	0	N	00	N
82	20230717	161152	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	96900	-500	5	-0.51	16023180000	165709	29.34	96000	98600	94400	126600	68200	97400	96694.04	0.94	0	-22286	113400	105400	100700	92700	88000	103050	90350	25	29200	200	68180	100	1	12675758	12283	36.80	10.24	12	1.31	2633.00	9464.00	108700	20230714	-10.86	59400	20230614	63.13	108700	-10.86	20230714	59400	63.13	20230614	108700	-10.86	20230714	59400	63.13	20230614	0.18	N	420770	200	25 억		118968	N	N	0	N	00	N
83	20230717	151146	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97000	-400	5	-0.41	15613125200	161477	28.59	96000	98600	94400	126600	68200	97400	96689.29	0.94	0	-23078	113400	105400	100700	92700	88000	103050	90350	25	29200	200	68180	100	1	12675758	12295	36.84	10.25	12	1.27	2633.00	9464.00	108700	20230714	-10.76	59400	20230614	63.30	108700	-10.76	20230714	59400	63.30	20230614	108700	-10.76	20230714	59400	63.30	20230614	0.18	N	420770	200	25 억		118968	N	N	0	N	00	N
84	20230717	141149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	96800	-600	5	-0.62	13632410700	141101	24.98	96000	98600	94400	126600	68200	97400	96614.33	0.94	0	-13134	113400	105400	100700	92700	88000	103050	90350	25	29200	200	68180	100	1	12675758	12270	36.76	10.23	12	1.11	2633.00	9464.00	108700	20230714	-10.95	59400	20230614	62.96	108700	-10.95	20230714	59400	62.96	20230614	108700	-10.95	20230714	59400	62.96	20230614	0.18	N	420770	200	25 억		118968	N	N	0	N	00	N
85	20230717	131138	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97200	-200	5	-0.21	11834561000	122507	21.69	96000	98600	94400	126600	68200	97400	96602.87	0.94	0	-5137	113400	105400	100700	92700	88000	103050	90350	25	29200	200	68180	100	1	12675758	12321	36.92	10.27	12	0.97	2633.00	9464.00	108700	20230714	-10.58	59400	20230614	63.64	108700	-10.58	20230714	59400	63.64	20230614	108700	-10.58	20230714	59400	63.64	20230614	0.18	N	420770	200	25 억		118968	N	N	0	N	00	N
86	20230717	121149	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97000	-400	5	-0.41	9823532600	101944	18.05	96000	98200	94400	126600	68200	97400	96361.63	0.94	0	-5846	113400	105400	100700	92700	88000	103050	90350	25	29200	200	68180	100	1	12675758	12295	36.84	10.25	12	0.80	2633.00	9464.00	108700	20230714	-10.76	59400	20230614	63.30	108700	-10.76	20230714	59400	63.30	20230614	108700	-10.76	20230714	59400	63.30	20230614	0.18	N	420770	200	25 억		118968	N	N	0	N	00	N
87	20230717	111141	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	96200	-1200	5	-1.23	8765791400	90972	16.11	96000	98200	94400	126600	68200	97400	96356.56	0.94	0	-8584	113400	105400	100700	92700	88000	103050	90350	25	29200	200	68180	100	1	12675758	12194	36.54	10.16	12	0.72	2633.00	9464.00	108700	20230714	-11.50	59400	20230614	61.95	108700	-11.50	20230714	59400	61.95	20230614	108700	-11.50	20230714	59400	61.95	20230614	0.18	N	420770	200	25 억		118968	N	N	0	N	00	N
88	20230717	101140	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97200	-200	5	-0.21	7150345100	74278	13.15	96000	98200	94400	126600	68200	97400	96264.02	0.94	0	-8843	113400	105400	100700	92700	88000	103050	90350	25	29200	200	68180	100	1	12675758	12321	36.92	10.27	12	0.59	2633.00	9464.00	108700	20230714	-10.58	59400	20230614	63.64	108700	-10.58	20230714	59400	63.64	20230614	108700	-10.58	20230714	59400	63.64	20230614	0.18	N	420770	200	25 억		118968	N	N	0	N	00	N
89	20230717	091140	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97900	500	2	0.51	2288694400	23688	4.19	96000	97900	95500	126600	68200	97400	96616.95	0.94	0	-652	113400	105400	100700	92700	88000	103050	90350	25	29200	200	68180	100	1	12675758	12410	37.18	10.34	12	0.19	2633.00	9464.00	108700	20230714	-9.94	59400	20230614	64.81	108700	-9.94	20230714	59400	64.81	20230614	108700	-9.94	20230714	59400	64.81	20230614	0.18	N	420770	200	25 억		118968	N	N	0	N	00	N
90	20230714	161139	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	97400	-2200	5	-2.21	57650275900	562860	90.01	101000	108700	96000	129400	69800	99600	102437.60	1.15	0	-32593	107866	103732	98166	94032	88466	105800	96100	25	29800	200	69720	100	1	12675758	12346	36.99	10.29	12	4.44	2633.00	9464.00	108700	20230714	-10.40	59400	20230614	63.97	108700	-10.40	20230714	59400	63.97	20230614	108700	-10.40	20230714	59400	63.97	20230614	0.18	N	420770	200	25 억		146098	N	N	0	N	00	N
91	20230714	151142	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	96800	-2800	5	-2.81	56010917600	545985	87.31	101000	108700	96000	129400	69800	99600	102586.98	1.15	0	-35659	107866	103732	98166	94032	88466	105800	96100	25	29800	200	69720	100	1	12675758	12270	36.76	10.23	12	4.31	2633.00	9464.00	108700	20230714	-10.95	59400	20230614	62.96	108700	-10.95	20230714	59400	62.96	20230614	108700	-10.95	20230714	59400	62.96	20230614	0.18	N	420770	200	25 억		146098	N	N	0	N	00	N
92	20230714	141150	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	98300	-1300	5	-1.31	51827218800	502952	80.43	101000	108700	97600	129400	69800	99600	103046.13	1.15	0	-38188	107866	103732	98166	94032	88466	105800	96100	25	29800	200	69720	100	1	12675758	12460	37.33	10.39	12	3.97	2633.00	9464.00	108700	20230714	-9.57	59400	20230614	65.49	108700	-9.57	20230714	59400	65.49	20230614	108700	-9.57	20230714	59400	65.49	20230614	0.18	N	420770	200	25 억		146098	N	N	0	N	00	N
93	20230714	131135	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	99300	-300	5	-0.30	47006809300	454134	72.62	101000	108700	99300	129400	69800	99600	103508.77	1.15	0	-44428	107866	103732	98166	94032	88466	105800	96100	25	29800	200	69720	100	1	12675758	12587	37.71	10.49	12	3.58	2633.00	9464.00	108700	20230714	-8.65	59400	20230614	67.17	108700	-8.65	20230714	59400	67.17	20230614	108700	-8.65	20230714	59400	67.17	20230614	0.18	N	420770	200	25 억		146098	N	N	0	N	00	N
94	20230714	121134	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	101800	2200	2	2.21	42593715400	410316	65.61	101000	108700	100000	129400	69800	99600	103807.22	1.15	0	-37934	107866	103732	98166	94032	88466	105800	96100	25	29800	200	69720	100	1	12675758	12904	38.66	10.76	12	3.24	2633.00	9464.00	108700	20230714	-6.35	59400	20230614	71.38	108700	-6.35	20230714	59400	71.38	20230614	108700	-6.35	20230714	59400	71.38	20230614	0.18	N	420770	200	25 억		146098	N	N	0	N	00	N
95	20230714	111147	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	103300	3700	2	3.71	39058966500	375902	60.11	101000	108700	100000	129400	69800	99600	103907.44	1.15	0	-33482	107866	103732	98166	94032	88466	105800	96100	25	29800	200	69720	100	1	12675758	13094	39.23	10.92	12	2.97	2633.00	9464.00	108700	20230714	-4.97	59400	20230614	73.91	108700	-4.97	20230714	59400	73.91	20230614	108700	-4.97	20230714	59400	73.91	20230614	0.18	N	420770	200	25 억		146098	N	N	0	N	00	N
96	20230714	101148	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	102900	3300	2	3.31	34126315600	327790	52.42	101000	108700	100000	129400	69800	99600	104110.45	1.15	0	-24866	107866	103732	98166	94032	88466	105800	96100	25	29800	200	69720	100	1	12675758	13043	39.08	10.87	12	2.59	2633.00	9464.00	108700	20230714	-5.34	59400	20230614	73.23	108700	-5.34	20230714	59400	73.23	20230614	108700	-5.34	20230714	59400	73.23	20230614	0.18	N	420770	200	25 억		146098	N	N	0	N	00	N
97	20230714	091143	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	102500	2900	2	2.91	12338630400	119383	19.09	101000	105700	100000	129400	69800	99600	103353.67	1.15	0	-14232	107866	103732	98166	94032	88466	105800	96100	25	29800	200	69720	100	1	12675758	12993	38.93	10.83	12	0.94	2633.00	9464.00	105700	20230714	-3.03	59400	20230614	72.56	105700	-3.03	20230714	59400	72.56	20230614	105700	-3.03	20230714	59400	72.56	20230614	0.18	N	420770	200	25 억		146098	N	N	0	N	00	N
98	20230713	161135	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	99600	7800	2	8.50	60874921900	621168	576.59	93200	102300	92600	119300	64300	91800	97996.29	0.96	0	27171	95600	93700	91900	90000	88200	92800	89100	25	27500	200	64260	100	1	12675758	12625	37.83	10.52	12	4.90	2633.00	9464.00	103600	20230703	-3.86	59400	20230614	67.68	103600	-3.86	20230703	59400	67.68	20230614	103600	-3.86	20230703	59400	67.68	20230614	0.17	N	420770	200	25 억		121558	N	N	0	N	00	N
99	20230713	151131	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	99000	7200	2	7.84	57925959300	591411	548.97	93200	102300	92600	119300	64300	91800	97945.35	0.96	0	20287	95600	93700	91900	90000	88200	92800	89100	25	27500	200	64260	100	1	12675758	12549	37.60	10.46	12	4.67	2633.00	9464.00	103600	20230703	-4.44	59400	20230614	66.67	103600	-4.44	20230703	59400	66.67	20230614	103600	-4.44	20230703	59400	66.67	20230614	0.17	N	420770	200	25 억		121558	N	N	0	N	00	N
100	20230713	141130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	99500	7700	2	8.39	44593392600	458718	425.80	93200	100800	92600	119300	64300	91800	97213.09	0.96	0	13310	95600	93700	91900	90000	88200	92800	89100	25	27500	200	64260	100	1	12675758	12612	37.79	10.51	12	3.62	2633.00	9464.00	103600	20230703	-3.96	59400	20230614	67.51	103600	-3.96	20230703	59400	67.51	20230614	103600	-3.96	20230703	59400	67.51	20230614	0.17	N	420770	200	25 억		121558	N	N	0	N	00	N
101	20230713	131135	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	99800	8000	2	8.71	34552117800	357698	332.03	93200	100000	92600	119300	64300	91800	96595.78	0.96	0	7674	95600	93700	91900	90000	88200	92800	89100	25	27500	200	64260	100	1	12675758	12650	37.90	10.55	12	2.82	2633.00	9464.00	103600	20230703	-3.67	59400	20230614	68.01	103600	-3.67	20230703	59400	68.01	20230614	103600	-3.67	20230703	59400	68.01	20230614	0.17	N	420770	200	25 억		121558	N	N	0	N	00	N
102	20230713	121130	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95600	3800	2	4.14	23591601600	245945	228.29	93200	98700	92600	119300	64300	91800	95922.27	0.96	0	-4283	95600	93700	91900	90000	88200	92800	89100	25	27500	200	64260	100	1	12675758	12118	36.31	10.10	12	1.94	2633.00	9464.00	103600	20230703	-7.72	59400	20230614	60.94	103600	-7.72	20230703	59400	60.94	20230614	103600	-7.72	20230703	59400	60.94	20230614	0.17	N	420770	200	25 억		121558	N	N	0	N	00	N
103	20230713	111133	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94000	2200	2	2.40	20737878700	216079	200.57	93200	98700	92600	119300	64300	91800	95973.60	0.96	0	-12256	95600	93700	91900	90000	88200	92800	89100	25	27500	200	64260	100	1	12675758	11915	35.70	9.93	12	1.70	2633.00	9464.00	103600	20230703	-9.27	59400	20230614	58.25	103600	-9.27	20230703	59400	58.25	20230614	103600	-9.27	20230703	59400	58.25	20230614	0.17	N	420770	200	25 억		121558	N	N	0	N	00	N
104	20230713	101126	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93800	2000	2	2.18	18679057000	194147	180.21	93200	98700	92600	119300	64300	91800	96210.90	0.96	0	-8636	95600	93700	91900	90000	88200	92800	89100	25	27500	200	64260	100	1	12675758	11890	35.62	9.91	12	1.53	2633.00	9464.00	103600	20230703	-9.46	59400	20230614	57.91	103600	-9.46	20230703	59400	57.91	20230614	103600	-9.46	20230703	59400	57.91	20230614	0.17	N	420770	200	25 억		121558	N	N	0	N	00	N
105	20230713	091129	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97000	5200	2	5.66	8969945000	92794	86.13	93200	98700	92600	119300	64300	91800	96665.14	0.96	0	2503	95600	93700	91900	90000	88200	92800	89100	25	27500	200	64260	100	1	12675758	12295	36.84	10.25	12	0.73	2633.00	9464.00	103600	20230703	-6.37	59400	20230614	63.30	103600	-6.37	20230703	59400	63.30	20230614	103600	-6.37	20230703	59400	63.30	20230614	0.17	N	420770	200	25 억		121558	N	N	0	N	00	N
106	20230712	161125	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91800	-1500	5	-1.61	9735324800	106477	74.30	93700	93800	90100	121200	65400	93300	91429.55	1.03	0	-9059	97300	95300	92400	90400	87500	96300	91400	25	27900	200	65310	100	1	12675758	11636	34.87	9.70	12	0.84	2633.00	9464.00	103600	20230703	-11.39	59400	20230614	54.55	103600	-11.39	20230703	59400	54.55	20230614	103600	-11.39	20230703	59400	54.55	20230614	0.17	N	420770	200	25 억		130006	N	N	0	N	00	N
107	20230712	151116	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91700	-1600	5	-1.71	9151737200	100125	69.87	93700	93800	90100	121200	65400	93300	91401.56	1.03	0	-10266	97300	95300	92400	90400	87500	96300	91400	25	27900	200	65310	100	1	12675758	11624	34.83	9.69	12	0.79	2633.00	9464.00	103600	20230703	-11.49	59400	20230614	54.38	103600	-11.49	20230703	59400	54.38	20230614	103600	-11.49	20230703	59400	54.38	20230614	0.17	N	420770	200	25 억		130006	N	N	0	N	00	N
108	20230712	141112	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91100	-2200	5	-2.36	7534547300	82524	57.59	93700	93800	90100	121200	65400	93300	91299.30	1.03	0	-12933	97300	95300	92400	90400	87500	96300	91400	25	27900	200	65310	100	1	12675758	11548	34.60	9.63	12	0.65	2633.00	9464.00	103600	20230703	-12.07	59400	20230614	53.37	103600	-12.07	20230703	59400	53.37	20230614	103600	-12.07	20230703	59400	53.37	20230614	0.17	N	420770	200	25 억		130006	N	N	0	N	00	N
109	20230712	131114	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90900	-2400	5	-2.57	6232816600	68271	47.64	93700	93800	90100	121200	65400	93300	91292.82	1.03	0	-12939	97300	95300	92400	90400	87500	96300	91400	25	27900	200	65310	100	1	12675758	11522	34.52	9.60	12	0.54	2633.00	9464.00	103600	20230703	-12.26	59400	20230614	53.03	103600	-12.26	20230703	59400	53.03	20230614	103600	-12.26	20230703	59400	53.03	20230614	0.17	N	420770	200	25 억		130006	N	N	0	N	00	N
110	20230712	121121	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91200	-2100	5	-2.25	5833135700	63869	44.57	93700	93800	90100	121200	65400	93300	91327.15	1.03	0	-12351	97300	95300	92400	90400	87500	96300	91400	25	27900	200	65310	100	1	12675758	11560	34.64	9.64	12	0.50	2633.00	9464.00	103600	20230703	-11.97	59400	20230614	53.54	103600	-11.97	20230703	59400	53.54	20230614	103600	-11.97	20230703	59400	53.54	20230614	0.17	N	420770	200	25 억		130006	N	N	0	N	00	N
111	20230712	111120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90600	-2700	5	-2.89	4716375500	51526	35.96	93700	93800	90600	121200	65400	93300	91531.08	1.03	0	-9171	97300	95300	92400	90400	87500	96300	91400	25	27900	200	65310	100	1	12675758	11484	34.41	9.57	12	0.41	2633.00	9464.00	103600	20230703	-12.55	59400	20230614	52.53	103600	-12.55	20230703	59400	52.53	20230614	103600	-12.55	20230703	59400	52.53	20230614	0.17	N	420770	200	25 억		130006	N	N	0	N	00	N
112	20230712	101120	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91000	-2300	5	-2.47	3235402200	35261	24.61	93700	93800	90700	121200	65400	93300	91752.23	1.03	0	-5319	97300	95300	92400	90400	87500	96300	91400	25	27900	200	65310	100	1	12675758	11535	34.56	9.62	12	0.28	2633.00	9464.00	103600	20230703	-12.16	59400	20230614	53.20	103600	-12.16	20230703	59400	53.20	20230614	103600	-12.16	20230703	59400	53.20	20230614	0.17	N	420770	200	25 억		130006	N	N	0	N	00	N
113	20230712	091122	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92600	-700	5	-0.75	741256600	7956	5.55	93700	93800	92500	121200	65400	93300	93168.15	1.03	0	-1688	97300	95300	92400	90400	87500	96300	91400	25	27900	200	65310	100	1	12675758	11738	35.17	9.78	12	0.06	2633.00	9464.00	103600	20230703	-10.62	59400	20230614	55.89	103600	-10.62	20230703	59400	55.89	20230614	103600	-10.62	20230703	59400	55.89	20230614	0.17	N	420770	200	25 억		130006	N	N	0	N	00	N
114	20230711	161106	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93300	2800	2	3.09	13151718100	142604	75.91	92800	94400	89500	117600	63400	90500	92222.06	0.93	0	11682	98633	94566	91633	87566	84633	93100	86100	25	27100	200	63350	100	1	12675758	11826	35.43	9.86	12	1.13	2633.00	9464.00	103600	20230703	-9.94	59400	20230614	57.07	103600	-9.94	20230703	59400	57.07	20230614	103600	-9.94	20230703	59400	57.07	20230614	0.22	N	420770	200	25 억		118015	N	N	0	N	00	N
115	20230711	151101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92700	2200	2	2.43	12245062400	132865	70.72	92800	94400	89500	117600	63400	90500	92162.11	0.93	0	8849	98633	94566	91633	87566	84633	93100	86100	25	27100	200	63350	100	1	12675758	11750	35.21	9.80	12	1.05	2633.00	9464.00	103600	20230703	-10.52	59400	20230614	56.06	103600	-10.52	20230703	59400	56.06	20230614	103600	-10.52	20230703	59400	56.06	20230614	0.22	N	420770	200	25 억		118015	N	N	0	N	00	N
116	20230711	141053	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92600	2100	2	2.32	11049013900	119961	63.86	92800	94400	89500	117600	63400	90500	92105.51	0.93	0	6970	98633	94566	91633	87566	84633	93100	86100	25	27100	200	63350	100	1	12675758	11738	35.17	9.78	12	0.95	2633.00	9464.00	103600	20230703	-10.62	59400	20230614	55.89	103600	-10.62	20230703	59400	55.89	20230614	103600	-10.62	20230703	59400	55.89	20230614	0.22	N	420770	200	25 억		118015	N	N	0	N	00	N
117	20230711	131043	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92900	2400	2	2.65	10077947900	109499	58.29	92800	94400	89500	117600	63400	90500	92037.37	0.93	0	5459	98633	94566	91633	87566	84633	93100	86100	25	27100	200	63350	100	1	12675758	11776	35.28	9.82	12	0.86	2633.00	9464.00	103600	20230703	-10.33	59400	20230614	56.40	103600	-10.33	20230703	59400	56.40	20230614	103600	-10.33	20230703	59400	56.40	20230614	0.22	N	420770	200	25 억		118015	N	N	0	N	00	N
118	20230711	121107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92400	1900	2	2.10	9288495200	100990	53.76	92800	94400	89500	117600	63400	90500	91974.90	0.93	0	4744	98633	94566	91633	87566	84633	93100	86100	25	27100	200	63350	100	1	12675758	11712	35.09	9.76	12	0.80	2633.00	9464.00	103600	20230703	-10.81	59400	20230614	55.56	103600	-10.81	20230703	59400	55.56	20230614	103600	-10.81	20230703	59400	55.56	20230614	0.22	N	420770	200	25 억		118015	N	N	0	N	00	N
119	20230711	111111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92800	2300	2	2.54	8601282500	93542	49.79	92800	94400	89500	117600	63400	90500	91951.55	0.93	0	4294	98633	94566	91633	87566	84633	93100	86100	25	27100	200	63350	100	1	12675758	11763	35.24	9.81	12	0.74	2633.00	9464.00	103600	20230703	-10.42	59400	20230614	56.23	103600	-10.42	20230703	59400	56.23	20230614	103600	-10.42	20230703	59400	56.23	20230614	0.22	N	420770	200	25 억		118015	N	N	0	N	00	N
120	20230711	101111	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91100	600	2	0.66	6019115200	65641	34.94	92800	94400	89500	117600	63400	90500	91698.11	0.93	0	-5419	98633	94566	91633	87566	84633	93100	86100	25	27100	200	63350	100	1	12675758	11548	34.60	9.63	12	0.52	2633.00	9464.00	103600	20230703	-12.07	59400	20230614	53.37	103600	-12.07	20230703	59400	53.37	20230614	103600	-12.07	20230703	59400	53.37	20230614	0.22	N	420770	200	25 억		118015	N	N	0	N	00	N
121	20230711	091104	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93500	3000	2	3.31	1517169700	16317	8.69	92800	94400	92100	117600	63400	90500	92986.10	0.93	0	-207	98633	94566	91633	87566	84633	93100	86100	25	27100	200	63350	100	1	12675758	11852	35.51	9.88	12	0.13	2633.00	9464.00	103600	20230703	-9.75	59400	20230614	57.41	103600	-9.75	20230703	59400	57.41	20230614	103600	-9.75	20230703	59400	57.41	20230614	0.22	N	420770	200	25 억		118015	N	N	0	N	00	N
122	20230710	161056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90500	-1700	5	-1.84	17225740900	186041	97.11	91600	95700	88700	119800	64600	92200	92595.35	1.02	0	-8882	97066	94632	91166	88732	85266	95850	89950	25	27600	200	64540	100	1	12675758	11472	34.37	9.56	12	1.47	2633.00	9464.00	103600	20230703	-12.64	59400	20230614	52.36	103600	-12.64	20230703	59400	52.36	20230614	103600	-12.64	20230703	59400	52.36	20230614	0.27	N	420770	200	25 억		129479	N	N	0	N	00	N
123	20230710	151100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90700	-1500	5	-1.63	16512664100	178162	92.99	91600	95700	88700	119800	64600	92200	92683.72	1.02	0	-10753	97066	94632	91166	88732	85266	95850	89950	25	27600	200	64540	100	1	12675758	11497	34.45	9.58	12	1.41	2633.00	9464.00	103600	20230703	-12.45	59400	20230614	52.69	103600	-12.45	20230703	59400	52.69	20230614	103600	-12.45	20230703	59400	52.69	20230614	0.27	N	420770	200	25 억		129479	N	N	0	N	00	N
124	20230710	141047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93000	800	2	0.87	14813189900	159667	83.34	91600	95700	88700	119800	64600	92200	92775.92	1.02	0	-11215	97066	94632	91166	88732	85266	95850	89950	25	27600	200	64540	100	1	12675758	11788	35.32	9.83	12	1.26	2633.00	9464.00	103600	20230703	-10.23	59400	20230614	56.57	103600	-10.23	20230703	59400	56.57	20230614	103600	-10.23	20230703	59400	56.57	20230614	0.27	N	420770	200	25 억		129479	N	N	0	N	00	N
125	20230710	131036	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	93300	1100	2	1.19	13736783300	148157	77.33	91600	95700	88700	119800	64600	92200	92718.13	1.02	0	-12035	97066	94632	91166	88732	85266	95850	89950	25	27600	200	64540	100	1	12675758	11826	35.43	9.86	12	1.17	2633.00	9464.00	103600	20230703	-9.94	59400	20230614	57.07	103600	-9.94	20230703	59400	57.07	20230614	103600	-9.94	20230703	59400	57.07	20230614	0.27	N	420770	200	25 억		129479	N	N	0	N	00	N
126	20230710	121105	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94400	2200	2	2.39	13224004000	142679	74.47	91600	95700	88700	119800	64600	92200	92683.98	1.02	0	-11593	97066	94632	91166	88732	85266	95850	89950	25	27600	200	64540	100	1	12675758	11966	35.85	9.97	12	1.13	2633.00	9464.00	103600	20230703	-8.88	59400	20230614	58.92	103600	-8.88	20230703	59400	58.92	20230614	103600	-8.88	20230703	59400	58.92	20230614	0.27	N	420770	200	25 억		129479	N	N	0	N	00	N
127	20230710	111101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95300	3100	2	3.36	12003992300	129681	67.69	91600	95700	88700	119800	64600	92200	92565.85	1.02	0	-7875	97066	94632	91166	88732	85266	95850	89950	25	27600	200	64540	100	1	12675758	12080	36.19	10.07	12	1.02	2633.00	9464.00	103600	20230703	-8.01	59400	20230614	60.44	103600	-8.01	20230703	59400	60.44	20230614	103600	-8.01	20230703	59400	60.44	20230614	0.27	N	420770	200	25 억		129479	N	N	0	N	00	N
128	20230710	101101	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92400	200	2	0.22	5061522000	56020	29.24	91600	93000	88700	119800	64600	92200	90348.42	1.02	0	-4434	97066	94632	91166	88732	85266	95850	89950	25	27600	200	64540	100	1	12675758	11712	35.09	9.76	12	0.44	2633.00	9464.00	103600	20230703	-10.81	59400	20230614	55.56	103600	-10.81	20230703	59400	55.56	20230614	103600	-10.81	20230703	59400	55.56	20230614	0.27	N	420770	200	25 억		129479	N	N	0	N	00	N
129	20230710	091052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90000	-2200	5	-2.39	1504567600	16579	8.65	91600	93000	89800	119800	64600	92200	90741.73	1.02	0	-1282	97066	94632	91166	88732	85266	95850	89950	25	27600	200	64540	100	1	12675758	11408	34.18	9.51	12	0.13	2633.00	9464.00	103600	20230703	-13.13	59400	20230614	51.52	103600	-13.13	20230703	59400	51.52	20230614	103600	-13.13	20230703	59400	51.52	20230614	0.27	N	420770	200	25 억		129479	N	N	0	N	00	N
130	20230707	161050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92200	1600	2	1.77	17318657600	189550	78.77	90600	93600	87700	117700	63500	90600	91362.85	1.00	0	11150	98800	94700	91900	87800	85000	93300	86400	25	27100	200	63420	100	1	12675758	11687	35.02	9.74	12	1.50	2633.00	9464.00	103600	20230703	-11.00	59400	20230614	55.22	103600	-11.00	20230703	59400	55.22	20230614	103600	-11.00	20230703	59400	55.22	20230614	0.31	N	420770	200	25 억		127274	N	N	0	N	00	N
131	20230707	151049	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91400	800	2	0.88	15842574400	173531	72.11	90600	93600	87700	117700	63500	90600	91295.84	1.00	0	13419	98800	94700	91900	87800	85000	93300	86400	25	27100	200	63420	100	1	12675758	11586	34.71	9.66	12	1.37	2633.00	9464.00	103600	20230703	-11.78	59400	20230614	53.87	103600	-11.78	20230703	59400	53.87	20230614	103600	-11.78	20230703	59400	53.87	20230614	0.31	N	420770	200	25 억		127274	N	N	0	N	00	N
132	20230707	141109	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91500	900	2	0.99	14322285600	156886	65.20	90600	93600	87700	117700	63500	90600	91291.57	1.00	0	9200	98800	94700	91900	87800	85000	93300	86400	25	27100	200	63420	100	1	12675758	11598	34.75	9.67	12	1.24	2633.00	9464.00	103600	20230703	-11.68	59400	20230614	54.04	103600	-11.68	20230703	59400	54.04	20230614	103600	-11.68	20230703	59400	54.04	20230614	0.31	N	420770	200	25 억		127274	N	N	0	N	00	N
133	20230707	131056	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91300	700	2	0.77	13226197000	144927	60.23	90600	93600	87700	117700	63500	90600	91261.65	1.00	0	8589	98800	94700	91900	87800	85000	93300	86400	25	27100	200	63420	100	1	12675758	11573	34.68	9.65	12	1.14	2633.00	9464.00	103600	20230703	-11.87	59400	20230614	53.70	103600	-11.87	20230703	59400	53.70	20230614	103600	-11.87	20230703	59400	53.70	20230614	0.31	N	420770	200	25 억		127274	N	N	0	N	00	N
134	20230707	121100	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92400	1800	2	1.99	11919720100	130782	54.35	90600	93600	87700	117700	63500	90600	91142.40	1.00	0	11817	98800	94700	91900	87800	85000	93300	86400	25	27100	200	63420	100	1	12675758	11712	35.09	9.76	12	1.03	2633.00	9464.00	103600	20230703	-10.81	59400	20230614	55.56	103600	-10.81	20230703	59400	55.56	20230614	103600	-10.81	20230703	59400	55.56	20230614	0.31	N	420770	200	25 억		127274	N	N	0	N	00	N
135	20230707	111107	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92700	2100	2	2.32	11111752700	122029	50.71	90600	93600	87700	117700	63500	90600	91058.75	1.00	0	10194	98800	94700	91900	87800	85000	93300	86400	25	27100	200	63420	100	1	12675758	11750	35.21	9.80	12	0.96	2633.00	9464.00	103600	20230703	-10.52	59400	20230614	56.06	103600	-10.52	20230703	59400	56.06	20230614	103600	-10.52	20230703	59400	56.06	20230614	0.31	N	420770	200	25 억		127274	N	N	0	N	00	N
136	20230707	101047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92400	1800	2	1.99	7879707500	87214	36.24	90600	92500	87700	117700	63500	90600	90348.76	1.00	0	8694	98800	94700	91900	87800	85000	93300	86400	25	27100	200	63420	100	1	12675758	11712	35.09	9.76	12	0.69	2633.00	9464.00	103600	20230703	-10.81	59400	20230614	55.56	103600	-10.81	20230703	59400	55.56	20230614	103600	-10.81	20230703	59400	55.56	20230614	0.31	N	420770	200	25 억		127274	N	N	0	N	00	N
137	20230707	091051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	89800	-800	5	-0.88	1883331500	20984	8.72	90600	90900	88500	117700	63500	90600	89745.91	1.00	0	-147	98800	94700	91900	87800	85000	93300	86400	25	27100	200	63420	100	1	12675758	11383	34.11	9.49	12	0.17	2633.00	9464.00	103600	20230703	-13.32	59400	20230614	51.18	103600	-13.32	20230703	59400	51.18	20230614	103600	-13.32	20230703	59400	51.18	20230614	0.31	N	420770	200	25 억		127274	N	N	0	N	00	N
138	20230706	161051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90600	-3600	5	-3.82	21894418300	238002	67.60	92700	96000	89100	122400	66000	94200	91995.44	0.88	0	16734	105933	100066	97133	91266	88333	98600	89800	25	28200	200	65940	100	1	12675758	11484	34.41	9.57	12	1.88	2633.00	9464.00	103600	20230703	-12.55	59400	20230614	52.53	103600	-12.55	20230703	59400	52.53	20230614	103600	-12.55	20230703	59400	52.53	20230614	0.34	N	420770	200	25 억		111418	N	N	0	N	00	N
139	20230706	151051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	91500	-2700	5	-2.87	20588313200	223628	63.52	92700	96000	89100	122400	66000	94200	92064.89	0.88	0	20831	105933	100066	97133	91266	88333	98600	89800	25	28200	200	65940	100	1	12675758	11598	34.75	9.67	12	1.76	2633.00	9464.00	103600	20230703	-11.68	59400	20230614	54.04	103600	-11.68	20230703	59400	54.04	20230614	103600	-11.68	20230703	59400	54.04	20230614	0.34	N	420770	200	25 억		111418	N	N	0	N	00	N
140	20230706	141052	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90100	-4100	5	-4.35	17733564800	192119	54.57	92700	96000	89100	122400	66000	94200	92304.99	0.88	0	22315	105933	100066	97133	91266	88333	98600	89800	25	28200	200	65940	100	1	12675758	11421	34.22	9.52	12	1.52	2633.00	9464.00	103600	20230703	-13.03	59400	20230614	51.68	103600	-13.03	20230703	59400	51.68	20230614	103600	-13.03	20230703	59400	51.68	20230614	0.34	N	420770	200	25 억		111418	N	N	0	N	00	N
141	20230706	131047	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	90100	-4100	5	-4.35	15215826000	164092	46.61	92700	96000	90000	122400	66000	94200	92727.30	0.88	0	14423	105933	100066	97133	91266	88333	98600	89800	25	28200	200	65940	100	1	12675758	11421	34.22	9.52	12	1.29	2633.00	9464.00	103600	20230703	-13.03	59400	20230614	51.68	103600	-13.03	20230703	59400	51.68	20230614	103600	-13.03	20230703	59400	51.68	20230614	0.34	N	420770	200	25 억		111418	N	N	0	N	00	N
142	20230706	121012	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92200	-2000	5	-2.12	11805466400	126617	35.96	92700	96000	91400	122400	66000	94200	93237.52	0.88	0	10184	105933	100066	97133	91266	88333	98600	89800	25	28200	200	65940	100	1	12675758	11687	35.02	9.74	12	1.00	2633.00	9464.00	103600	20230703	-11.00	59400	20230614	55.22	103600	-11.00	20230703	59400	55.22	20230614	103600	-11.00	20230703	59400	55.22	20230614	0.34	N	420770	200	25 억		111418	N	N	0	N	00	N
143	20230706	111055	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92700	-1500	5	-1.59	11083460800	118803	33.74	92700	96000	91400	122400	66000	94200	93292.68	0.88	0	9417	105933	100066	97133	91266	88333	98600	89800	25	28200	200	65940	100	1	12675758	11750	35.21	9.80	12	0.94	2633.00	9464.00	103600	20230703	-10.52	59400	20230614	56.06	103600	-10.52	20230703	59400	56.06	20230614	103600	-10.52	20230703	59400	56.06	20230614	0.34	N	420770	200	25 억		111418	N	N	0	N	00	N
144	20230706	101051	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	92300	-1900	5	-2.02	8461983500	90436	25.69	92700	96000	91600	122400	66000	94200	93568.67	0.88	0	540	105933	100066	97133	91266	88333	98600	89800	25	28200	200	65940	100	1	12675758	11700	35.06	9.75	12	0.71	2633.00	9464.00	103600	20230703	-10.91	59400	20230614	55.39	103600	-10.91	20230703	59400	55.39	20230614	103600	-10.91	20230703	59400	55.39	20230614	0.34	N	420770	200	25 억		111418	N	N	0	N	00	N
145	20230706	091050	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94400	200	2	0.21	2615820800	28038	7.96	92700	95000	92300	122400	66000	94200	93295.17	0.88	0	3654	105933	100066	97133	91266	88333	98600	89800	25	28200	200	65940	100	1	12675758	11966	35.85	9.97	12	0.22	2633.00	9464.00	103600	20230703	-8.88	59400	20230614	58.92	103600	-8.88	20230703	59400	58.92	20230614	103600	-8.88	20230703	59400	58.92	20230614	0.34	N	420770	200	25 억		111418	N	N	0	N	00	N
146	20230705	161045	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94200	-2800	5	-2.89	33955180200	347499	93.51	100000	103000	94200	126100	67900	97000	97723.49	0.96	0	-9382	104066	100532	97466	93932	90866	99000	92400	25	29100	200	67900	100	1	12675758	11941	35.78	9.95	12	2.74	2633.00	9464.00	103600	20230703	-9.07	59400	20230614	58.59	103600	-9.07	20230703	59400	58.59	20230614	103600	-9.07	20230703	59400	58.59	20230614	0.26	N	420770	200	25 억		121112	N	N	0	N	00	N
147	20230705	151041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	94700	-2300	5	-2.37	31851900900	325228	87.52	100000	103000	94500	126100	67900	97000	97937.14	0.96	0	-13643	104066	100532	97466	93932	90866	99000	92400	25	29100	200	67900	100	1	12675758	12004	35.97	10.01	12	2.57	2633.00	9464.00	103600	20230703	-8.59	59400	20230614	59.43	103600	-8.59	20230703	59400	59.43	20230614	103600	-8.59	20230703	59400	59.43	20230614	0.26	N	420770	200	25 억		121112	N	N	0	N	00	N
148	20230705	141030	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	96900	-100	5	-0.10	29231867400	297842	80.15	100000	103000	94500	126100	67900	97000	98145.55	0.96	0	-9654	104066	100532	97466	93932	90866	99000	92400	25	29100	200	67900	100	1	12675758	12283	36.80	10.24	12	2.35	2633.00	9464.00	103600	20230703	-6.47	59400	20230614	63.13	103600	-6.47	20230703	59400	63.13	20230614	103600	-6.47	20230703	59400	63.13	20230614	0.26	N	420770	200	25 억		121112	N	N	0	N	00	N
149	20230705	131032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95600	-1400	5	-1.44	26917888500	273769	73.67	100000	103000	94500	126100	67900	97000	98323.36	0.96	0	-10832	104066	100532	97466	93932	90866	99000	92400	25	29100	200	67900	100	1	12675758	12118	36.31	10.10	12	2.16	2633.00	9464.00	103600	20230703	-7.72	59400	20230614	60.94	103600	-7.72	20230703	59400	60.94	20230614	103600	-7.72	20230703	59400	60.94	20230614	0.26	N	420770	200	25 억		121112	N	N	0	N	00	N
150	20230705	121031	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95700	-1300	5	-1.34	24328738400	246542	66.34	100000	103000	94900	126100	67900	97000	98679.89	0.96	0	-5994	104066	100532	97466	93932	90866	99000	92400	25	29100	200	67900	100	1	12675758	12131	36.35	10.11	12	1.94	2633.00	9464.00	103600	20230703	-7.63	59400	20230614	61.11	103600	-7.63	20230703	59400	61.11	20230614	103600	-7.63	20230703	59400	61.11	20230614	0.26	N	420770	200	25 억		121112	N	N	0	N	00	N
151	20230705	111041	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	96100	-900	5	-0.93	22684483700	229427	61.74	100000	103000	94900	126100	67900	97000	98874.52	0.96	0	-2979	104066	100532	97466	93932	90866	99000	92400	25	29100	200	67900	100	1	12675758	12181	36.50	10.15	12	1.81	2633.00	9464.00	103600	20230703	-7.24	59400	20230614	61.78	103600	-7.24	20230703	59400	61.78	20230614	103600	-7.24	20230703	59400	61.78	20230614	0.26	N	420770	200	25 억		121112	N	N	0	N	00	N
152	20230705	101033	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	98200	1200	2	1.24	17135379500	171806	46.23	100000	103000	97000	126100	67900	97000	99736.79	0.96	0	-3196	104066	100532	97466	93932	90866	99000	92400	25	29100	200	67900	100	1	12675758	12448	37.30	10.38	12	1.36	2633.00	9464.00	103600	20230703	-5.21	59400	20230614	65.32	103600	-5.21	20230703	59400	65.32	20230614	103600	-5.21	20230703	59400	65.32	20230614	0.26	N	420770	200	25 억		121112	N	N	0	N	00	N
153	20230705	091032	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	99000	2000	2	2.06	3214399100	32390	8.72	100000	100000	98100	126100	67900	97000	99240.48	0.96	0	-1164	104066	100532	97466	93932	90866	99000	92400	25	29100	200	67900	100	1	12675758	12549	37.60	10.46	12	0.26	2633.00	9464.00	103600	20230703	-4.44	59400	20230614	66.67	103600	-4.44	20230703	59400	66.67	20230614	103600	-4.44	20230703	59400	66.67	20230614	0.26	N	420770	200	25 억		121112	N	N	0	N	00	N
154	20230704	161027	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97000	-3300	5	-3.29	35823640700	368941	47.85	99300	101000	94400	130300	70300	100300	97096.90	1.17	0	-24294	108566	104432	99466	95332	90366	106500	97400	25	30000	200	70210	100	1	12675758	12295	36.84	10.25	12	2.91	2633.00	9464.00	103600	20230703	-6.37	59400	20230614	63.30	103600	-6.37	20230703	59400	63.30	20230614	103600	-6.37	20230703	59400	63.30	20230614	0.26	N	420770	200	25 억		148562	N	N	0	N	00	N
155	20230704	151016	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	98100	-2200	5	-2.19	33324285200	343375	44.53	99300	101000	94400	130300	70300	100300	97047.22	1.17	0	-23532	108566	104432	99466	95332	90366	106500	97400	25	30000	200	70210	100	1	12675758	12435	37.26	10.37	12	2.71	2633.00	9464.00	103600	20230703	-5.31	59400	20230614	65.15	103600	-5.31	20230703	59400	65.15	20230614	103600	-5.31	20230703	59400	65.15	20230614	0.26	N	420770	200	25 억		148562	N	N	0	N	00	N
156	20230704	141020	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97400	-2900	5	-2.89	28990943400	298731	38.74	99300	101000	94400	130300	70300	100300	97044.65	1.17	0	-20530	108566	104432	99466	95332	90366	106500	97400	25	30000	200	70210	100	1	12675758	12346	36.99	10.29	12	2.36	2633.00	9464.00	103600	20230703	-5.98	59400	20230614	63.97	103600	-5.98	20230703	59400	63.97	20230614	103600	-5.98	20230703	59400	63.97	20230614	0.26	N	420770	200	25 억		148562	N	N	0	N	00	N
157	20230704	131009	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95800	-4500	5	-4.49	26473548500	272838	35.38	99300	101000	94400	130300	70300	100300	97027.72	1.17	0	-19700	108566	104432	99466	95332	90366	106500	97400	25	30000	200	70210	100	1	12675758	12143	36.38	10.12	12	2.15	2633.00	9464.00	103600	20230703	-7.53	59400	20230614	61.28	103600	-7.53	20230703	59400	61.28	20230614	103600	-7.53	20230703	59400	61.28	20230614	0.26	N	420770	200	25 억		148562	N	N	0	N	00	N
158	20230704	121019	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95700	-4600	5	-4.59	24693651600	254336	32.98	99300	101000	94400	130300	70300	100300	97087.96	1.17	0	-18760	108566	104432	99466	95332	90366	106500	97400	25	30000	200	70210	100	1	12675758	12131	36.35	10.11	12	2.01	2633.00	9464.00	103600	20230703	-7.63	59400	20230614	61.11	103600	-7.63	20230703	59400	61.11	20230614	103600	-7.63	20230703	59400	61.11	20230614	0.26	N	420770	200	25 억		148562	N	N	0	N	00	N
159	20230704	111012	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95500	-4800	5	-4.79	21700137500	223084	28.93	99300	101000	94400	130300	70300	100300	97270.49	1.17	0	-16864	108566	104432	99466	95332	90366	106500	97400	25	30000	200	70210	100	1	12675758	12105	36.27	10.09	12	1.76	2633.00	9464.00	103600	20230703	-7.82	59400	20230614	60.77	103600	-7.82	20230703	59400	60.77	20230614	103600	-7.82	20230703	59400	60.77	20230614	0.26	N	420770	200	25 억		148562	N	N	0	N	00	N
160	20230704	101006	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97200	-3100	5	-3.09	14722336000	150316	19.49	99300	101000	96400	130300	70300	100300	97939.21	1.17	0	-3958	108566	104432	99466	95332	90366	106500	97400	25	30000	200	70210	100	1	12675758	12321	36.92	10.27	12	1.19	2633.00	9464.00	103600	20230703	-6.18	59400	20230614	63.64	103600	-6.18	20230703	59400	63.64	20230614	103600	-6.18	20230703	59400	63.64	20230614	0.26	N	420770	200	25 억		148562	N	N	0	N	00	N
161	20230704	091007	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	97600	-2700	5	-2.69	4656582600	47465	6.16	99300	99900	96500	130300	70300	100300	98095.67	1.17	0	-7764	108566	104432	99466	95332	90366	106500	97400	25	30000	200	70210	100	1	12675758	12372	37.07	10.31	12	0.37	2633.00	9464.00	103600	20230703	-5.79	59400	20230614	64.31	103600	-5.79	20230703	59400	64.31	20230614	103600	-5.79	20230703	59400	64.31	20230614	0.26	N	420770	200	25 억		148562	N	N	0	N	00	N
162	20230703	160956	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	100300	6300	2	6.70	76487193000	764947	135.02	94800	103600	94500	122200	65800	94000	99990.09	0.73	0	55142	100866	97432	93366	89932	85866	99150	91650	25	28200	200	65800	100	1	12675758	12714	38.09	10.60	12	6.03	2633.00	9464.00	103600	20230703	-3.19	59400	20230614	68.86	103600	-3.19	20230703	59400	68.86	20230614	103600	-3.19	20230703	59400	68.86	20230614	0.22	N	420770	200	25 억		91989	N	N	0	N	00	N
163	20230703	151007	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	99600	5600	2	5.96	75016921400	750256	132.43	94800	103600	94500	122200	65800	94000	99988.45	0.73	0	52780	100866	97432	93366	89932	85866	99150	91650	25	28200	200	65800	100	1	12675758	12625	37.83	10.52	12	5.92	2633.00	9464.00	103600	20230703	-3.86	59400	20230614	67.68	103600	-3.86	20230703	59400	67.68	20230614	103600	-3.86	20230703	59400	67.68	20230614	0.22	N	420770	200	25 억		91989	N	N	0	N	00	N
164	20230703	141007	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	100600	6600	2	7.02	71826611200	718260	126.78	94800	103600	94500	122200	65800	94000	100000.87	0.73	0	51691	100866	97432	93366	89932	85866	99150	91650	25	28200	200	65800	100	1	12675758	12752	38.21	10.63	12	5.67	2633.00	9464.00	103600	20230703	-2.90	59400	20230614	69.36	103600	-2.90	20230703	59400	69.36	20230614	103600	-2.90	20230703	59400	69.36	20230614	0.22	N	420770	200	25 억		91989	N	N	0	N	00	N
165	20230703	130959	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	99600	5600	2	5.96	69189519900	691877	122.12	94800	103600	94500	122200	65800	94000	100002.65	0.73	0	49277	100866	97432	93366	89932	85866	99150	91650	25	28200	200	65800	100	1	12675758	12625	37.83	10.52	12	5.46	2633.00	9464.00	103600	20230703	-3.86	59400	20230614	67.68	103600	-3.86	20230703	59400	67.68	20230614	103600	-3.86	20230703	59400	67.68	20230614	0.22	N	420770	200	25 억		91989	N	N	0	N	00	N
166	20230703	121007	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	101100	7100	2	7.55	65395514300	654201	115.47	94800	103600	94500	122200	65800	94000	99962.44	0.73	0	49024	100866	97432	93366	89932	85866	99150	91650	25	28200	200	65800	100	1	12675758	12815	38.40	10.68	12	5.16	2633.00	9464.00	103600	20230703	-2.41	59400	20230614	70.20	103600	-2.41	20230703	59400	70.20	20230614	103600	-2.41	20230703	59400	70.20	20230614	0.22	N	420770	200	25 억		91989	N	N	0	N	00	N
167	20230703	111000	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	101000	7000	2	7.45	53183897900	534749	94.39	94800	103000	94500	122200	65800	94000	99455.84	0.73	0	33853	100866	97432	93366	89932	85866	99150	91650	25	28200	200	65800	100	1	12675758	12803	38.36	10.67	12	4.22	2633.00	9464.00	103000	20230703	-1.94	59400	20230614	70.03	103000	-1.94	20230703	59400	70.03	20230614	103000	-1.94	20230703	59400	70.03	20230614	0.22	N	420770	200	25 억		91989	N	N	0	N	00	N
168	20230703	100946	00	50.00	KOSDAQ	신고가	반도체	N	N	N	N	50	N	99900	5900	2	6.28	45042140700	453437	80.04	94800	103000	94500	122200	65800	94000	99334.97	0.73	0	25003	100866	97432	93366	89932	85866	99150	91650	25	28200	200	65800	100	1	12675758	12663	37.94	10.56	12	3.58	2633.00	9464.00	103000	20230703	-3.01	59400	20230614	68.18	103000	-3.01	20230703	59400	68.18	20230614	103000	-3.01	20230703	59400	68.18	20230614	0.22	N	420770	200	25 억		91989	N	N	0	N	00	N
169	20230703	090956	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	95200	1200	2	1.28	4276369200	44624	7.88	94800	97400	94500	122200	65800	94000	95831.23	0.73	0	-5502	100866	97432	93366	89932	85866	99150	91650	25	28200	200	65800	100	1	12675758	12067	36.16	10.06	12	0.35	2633.00	9464.00	99200	20230629	-4.03	59400	20230614	60.27	99200	-4.03	20230629	59400	60.27	20230614	99200	-4.03	20230629	59400	60.27	20230614	0.22	N	420770	200	25 억		91989	N	N	0	N	00	N