KissMeData/365590/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	161202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1685	-33	5	-1.92	1391276249	821669	70.25	1673	1750	1673	2230	1203	1718	1693.24	2.80	0	-86857	1842	1780	1693	1631	1544	1811	1662	140	513	100	1030	1	1	139768430	2355	-73.26	12.48	12	0.59	-23.00	135.00	2900	20230421	-41.90	775	20230120	117.42	2900	-41.90	20230421	775	117.42	20230120	2900	-41.90	20230421	775	117.42	20230120	0.96	N	365590	100	139 억		3907401	N	N	0	N	00	N
3	20230731	151159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1685	-33	5	-1.92	1321646226	780326	66.72	1673	1750	1673	2230	1203	1718	1693.71	2.80	0	-78188	1842	1780	1693	1631	1544	1811	1662	140	513	100	1030	1	1	139768430	2355	-73.26	12.48	12	0.56	-23.00	135.00	2900	20230421	-41.90	775	20230120	117.42	2900	-41.90	20230421	775	117.42	20230120	2900	-41.90	20230421	775	117.42	20230120	0.96	N	365590	100	139 억		3907401	N	N	0	N	00	N
4	20230731	141207	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1685	-33	5	-1.92	1067836582	629638	53.83	1673	1750	1673	2230	1203	1718	1695.95	2.80	0	-75906	1842	1780	1693	1631	1544	1811	1662	140	513	100	1030	1	1	139768430	2355	-73.26	12.48	12	0.45	-23.00	135.00	2900	20230421	-41.90	775	20230120	117.42	2900	-41.90	20230421	775	117.42	20230120	2900	-41.90	20230421	775	117.42	20230120	0.96	N	365590	100	139 억		3907401	N	N	0	N	00	N
5	20230731	131210	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1692	-26	5	-1.51	972236707	572974	48.99	1673	1750	1673	2230	1203	1718	1696.82	2.80	0	-59127	1842	1780	1693	1631	1544	1811	1662	140	513	100	1030	1	1	139768430	2365	-73.57	12.53	12	0.41	-23.00	135.00	2900	20230421	-41.66	775	20230120	118.32	2900	-41.66	20230421	775	118.32	20230120	2900	-41.66	20230421	775	118.32	20230120	0.96	N	365590	100	139 억		3907401	N	N	0	N	00	N
6	20230731	121217	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1699	-19	5	-1.11	807582115	475516	40.66	1673	1750	1673	2230	1203	1718	1698.33	2.80	0	-32391	1842	1780	1693	1631	1544	1811	1662	140	513	100	1030	1	1	139768430	2375	-73.87	12.59	12	0.34	-23.00	135.00	2900	20230421	-41.41	775	20230120	119.23	2900	-41.41	20230421	775	119.23	20230120	2900	-41.41	20230421	775	119.23	20230120	0.96	N	365590	100	139 억		3907401	N	N	0	N	00	N
7	20230731	111219	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1706	-12	5	-0.70	709671712	417876	35.73	1673	1750	1673	2230	1203	1718	1698.28	2.80	0	-30931	1842	1780	1693	1631	1544	1811	1662	140	513	100	1030	1	1	139768430	2384	-74.17	12.64	12	0.30	-23.00	135.00	2900	20230421	-41.17	775	20230120	120.13	2900	-41.17	20230421	775	120.13	20230120	2900	-41.17	20230421	775	120.13	20230120	0.96	N	365590	100	139 억		3907401	N	N	0	N	00	N
8	20230731	101216	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1707	-11	5	-0.64	395924416	233959	20.00	1673	1750	1673	2230	1203	1718	1692.28	2.80	0	-24724	1842	1780	1693	1631	1544	1811	1662	140	513	100	1030	1	1	139768430	2386	-74.22	12.64	12	0.17	-23.00	135.00	2900	20230421	-41.14	775	20230120	120.26	2900	-41.14	20230421	775	120.26	20230120	2900	-41.14	20230421	775	120.26	20230120	0.96	N	365590	100	139 억		3907401	N	N	0	N	00	N
9	20230731	091203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1693	-25	5	-1.46	40633212	24224	2.07	1673	1715	1673	2230	1203	1718	1677.36	2.80	0	8858	1842	1780	1693	1631	1544	1811	1662	140	513	100	1030	1	1	139768430	2366	-73.61	12.54	12	0.02	-23.00	135.00	2900	20230421	-41.62	775	20230120	118.45	2900	-41.62	20230421	775	118.45	20230120	2900	-41.62	20230421	775	118.45	20230120	0.96	N	365590	100	139 억		3907401	N	N	0	N	00	N
10	20230728	161206	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1718	53	2	3.18	1992900434	1166980	83.60	1665	1755	1606	2160	1166	1665	1707.75	2.64	0	212038	1805	1735	1661	1591	1517	1698	1554	140	497	100	990	1	1	139768430	2401	-74.70	12.73	12	0.83	-23.00	135.00	2900	20230421	-40.76	775	20230120	121.68	2900	-40.76	20230421	775	121.68	20230120	2900	-40.76	20230421	775	121.68	20230120	1.00	N	365590	100	139 억		3686641	N	N	0	N	00	N
11	20230728	151202	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1721	56	2	3.36	1760939305	1032564	73.97	1665	1755	1606	2160	1166	1665	1705.42	2.64	0	106716	1805	1735	1661	1591	1517	1698	1554	140	497	100	990	1	1	139768430	2405	-74.83	12.75	12	0.74	-23.00	135.00	2900	20230421	-40.66	775	20230120	122.06	2900	-40.66	20230421	775	122.06	20230120	2900	-40.66	20230421	775	122.06	20230120	1.00	N	365590	100	139 억		3686641	N	N	0	N	00	N
12	20230728	141201	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1725	60	2	3.60	1682009255	986722	70.69	1665	1755	1606	2160	1166	1665	1704.66	2.64	0	100465	1805	1735	1661	1591	1517	1698	1554	140	497	100	990	1	1	139768430	2411	-75.00	12.78	12	0.71	-23.00	135.00	2900	20230421	-40.52	775	20230120	122.58	2900	-40.52	20230421	775	122.58	20230120	2900	-40.52	20230421	775	122.58	20230120	1.00	N	365590	100	139 억		3686641	N	N	0	N	00	N
13	20230728	131205	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1720	55	2	3.30	1576097590	925217	66.28	1665	1755	1606	2160	1166	1665	1703.51	2.64	0	92752	1805	1735	1661	1591	1517	1698	1554	140	497	100	990	1	1	139768430	2404	-74.78	12.74	12	0.66	-23.00	135.00	2900	20230421	-40.69	775	20230120	121.94	2900	-40.69	20230421	775	121.94	20230120	2900	-40.69	20230421	775	121.94	20230120	1.00	N	365590	100	139 억		3686641	N	N	0	N	00	N
14	20230728	121203	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1729	64	2	3.84	1236226687	729900	52.29	1665	1750	1606	2160	1166	1665	1693.71	2.64	0	81424	1805	1735	1661	1591	1517	1698	1554	140	497	100	990	1	1	139768430	2417	-75.17	12.81	12	0.52	-23.00	135.00	2900	20230421	-40.38	775	20230120	123.10	2900	-40.38	20230421	775	123.10	20230120	2900	-40.38	20230421	775	123.10	20230120	1.00	N	365590	100	139 억		3686641	N	N	0	N	00	N
15	20230728	111208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1698	33	2	1.98	1003159012	593832	42.54	1665	1750	1606	2160	1166	1665	1689.32	2.64	0	12069	1805	1735	1661	1591	1517	1698	1554	140	497	100	990	1	1	139768430	2373	-73.83	12.58	12	0.42	-23.00	135.00	2900	20230421	-41.45	775	20230120	119.10	2900	-41.45	20230421	775	119.10	20230120	2900	-41.45	20230421	775	119.10	20230120	1.00	N	365590	100	139 억		3686641	N	N	0	N	00	N
16	20230728	101200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1686	21	2	1.26	687654958	407156	29.17	1665	1750	1606	2160	1166	1665	1688.95	2.64	0	-80596	1805	1735	1661	1591	1517	1698	1554	140	497	100	990	1	1	139768430	2356	-73.30	12.49	12	0.29	-23.00	135.00	2900	20230421	-41.86	775	20230120	117.55	2900	-41.86	20230421	775	117.55	20230120	2900	-41.86	20230421	775	117.55	20230120	1.00	N	365590	100	139 억		3686641	N	N	0	N	00	N
17	20230728	091208	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1688	23	2	1.38	199282273	120650	8.64	1665	1695	1606	2160	1166	1665	1651.69	2.64	0	-3046	1805	1735	1661	1591	1517	1698	1554	140	497	100	990	1	1	139768430	2359	-73.39	12.50	12	0.09	-23.00	135.00	2900	20230421	-41.79	775	20230120	117.81	2900	-41.79	20230421	775	117.81	20230120	2900	-41.79	20230421	775	117.81	20230120	1.00	N	365590	100	139 억		3686641	N	N	0	N	00	N
18	20230727	161159	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	-40	5	-2.35	2291375138	1370295	62.40	1688	1731	1587	2215	1194	1705	1672.17	2.51	29388	175018	1857	1780	1715	1638	1573	1748	1606	140	510	100	1020	1	1	139768430	2327	-72.39	12.33	12	0.98	-23.00	135.00	2900	20230421	-42.59	775	20230120	114.84	2900	-42.59	20230421	775	114.84	20230120	2900	-42.59	20230421	775	114.84	20230120	1.00	N	365590	100	139 억		3509821	N	N	0	N	00	N
19	20230727	151200	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1665	-40	5	-2.35	2189121431	1308787	59.60	1688	1731	1587	2215	1194	1705	1672.62	2.51	29388	193176	1857	1780	1715	1638	1573	1748	1606	140	510	100	1020	1	1	139768430	2327	-72.39	12.33	12	0.94	-23.00	135.00	2900	20230421	-42.59	775	20230120	114.84	2900	-42.59	20230421	775	114.84	20230120	2900	-42.59	20230421	775	114.84	20230120	1.00	N	365590	100	139 억		3509821	N	N	0	N	00	N
20	20230727	141154	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1675	-30	5	-1.76	1954479163	1168076	53.19	1688	1731	1587	2215	1194	1705	1673.23	2.51	29388	213227	1857	1780	1715	1638	1573	1748	1606	140	510	100	1020	1	1	139768430	2341	-72.83	12.41	12	0.84	-23.00	135.00	2900	20230421	-42.24	775	20230120	116.13	2900	-42.24	20230421	775	116.13	20230120	2900	-42.24	20230421	775	116.13	20230120	1.00	N	365590	100	139 억		3509821	N	N	0	N	00	N
21	20230727	131153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1686	-19	5	-1.11	1786346401	1068013	48.64	1688	1731	1587	2215	1194	1705	1672.57	2.51	29388	218447	1857	1780	1715	1638	1573	1748	1606	140	510	100	1020	1	1	139768430	2356	-73.30	12.49	12	0.76	-23.00	135.00	2900	20230421	-41.86	775	20230120	117.55	2900	-41.86	20230421	775	117.55	20230120	2900	-41.86	20230421	775	117.55	20230120	1.00	N	365590	100	139 억		3509821	N	N	0	N	00	N
22	20230727	121156	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1694	-11	5	-0.65	1667589317	997660	45.43	1688	1731	1587	2215	1194	1705	1671.48	2.51	29388	232641	1857	1780	1715	1638	1573	1748	1606	140	510	100	1020	1	1	139768430	2368	-73.65	12.55	12	0.71	-23.00	135.00	2900	20230421	-41.59	775	20230120	118.58	2900	-41.59	20230421	775	118.58	20230120	2900	-41.59	20230421	775	118.58	20230120	1.00	N	365590	100	139 억		3509821	N	N	0	N	00	N
23	20230727	111158	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1708	3	2	0.18	1505716452	902688	41.11	1688	1731	1587	2215	1194	1705	1668.01	2.51	29388	258814	1857	1780	1715	1638	1573	1748	1606	140	510	100	1020	1	1	139768430	2387	-74.26	12.65	12	0.65	-23.00	135.00	2900	20230421	-41.10	775	20230120	120.39	2900	-41.10	20230421	775	120.39	20230120	2900	-41.10	20230421	775	120.39	20230120	1.00	N	365590	100	139 억		3509821	N	N	0	N	00	N
24	20230727	101155	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1656	-49	5	-2.87	1141733575	687822	31.32	1688	1699	1587	2215	1194	1705	1659.89	2.51	29388	183773	1857	1780	1715	1638	1573	1748	1606	140	510	100	1020	1	1	139768430	2315	-72.00	12.27	12	0.49	-23.00	135.00	2900	20230421	-42.90	775	20230120	113.68	2900	-42.90	20230421	775	113.68	20230120	2900	-42.90	20230421	775	113.68	20230120	1.00	N	365590	100	139 억		3509821	N	N	0	N	00	N
25	20230727	091153	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1587	-118	5	-6.92	321855310	193274	8.80	1688	1699	1587	2215	1194	1705	1665.15	2.51	29388	38940	1857	1780	1715	1638	1573	1748	1606	140	510	100	1020	1	1	139768430	2218	-69.00	11.76	12	0.14	-23.00	135.00	2900	20230421	-45.28	775	20230120	104.77	2900	-45.28	20230421	775	104.77	20230120	2900	-45.28	20230421	775	104.77	20230120	1.00	N	365590	100	139 억		3509821	Y	N	0	N	00	N
26	20230726	161152	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1705	20	2	1.19	3745996469	2182214	128.70	1725	1792	1650	2190	1180	1685	1716.61	2.49	0	31190	1791	1737	1706	1652	1621	1722	1637	140	505	100	1010	1	1	139768430	2383	-74.13	12.63	12	1.56	-23.00	135.00	2900	20230421	-41.21	775	20230120	120.00	2900	-41.21	20230421	775	120.00	20230120	2900	-41.21	20230421	775	120.00	20230120	1.02	N	365590	100	139 억		3480433	N	N	0	N	00	N
27	20230726	151157	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1680	-5	5	-0.30	3679602753	2143149	126.39	1725	1792	1650	2190	1180	1685	1716.91	2.49	0	15135	1791	1737	1706	1652	1621	1722	1637	140	505	100	1010	1	1	139768430	2348	-73.04	12.44	12	1.53	-23.00	135.00	2900	20230421	-42.07	775	20230120	116.77	2900	-42.07	20230421	775	116.77	20230120	2900	-42.07	20230421	775	116.77	20230120	1.02	N	365590	100	139 억		3480433	N	N	0	N	00	N
28	20230726	141148	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1656	-29	5	-1.72	3239814448	1883910	111.10	1725	1792	1650	2190	1180	1685	1719.73	2.49	0	4845	1791	1737	1706	1652	1621	1722	1637	140	505	100	1010	1	1	139768430	2315	-72.00	12.27	12	1.35	-23.00	135.00	2900	20230421	-42.90	775	20230120	113.68	2900	-42.90	20230421	775	113.68	20230120	2900	-42.90	20230421	775	113.68	20230120	1.02	N	365590	100	139 억		3480433	N	N	0	N	00	N
29	20230726	131144	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1676	-9	5	-0.53	2846107944	1650176	97.32	1725	1792	1650	2190	1180	1685	1724.73	2.49	0	21299	1791	1737	1706	1652	1621	1722	1637	140	505	100	1010	1	1	139768430	2343	-72.87	12.41	12	1.18	-23.00	135.00	2900	20230421	-42.21	775	20230120	116.26	2900	-42.21	20230421	775	116.26	20230120	2900	-42.21	20230421	775	116.26	20230120	1.02	N	365590	100	139 억		3480433	N	N	0	N	00	N
30	20230726	121150	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1693	8	2	0.47	2493521015	1439038	84.87	1725	1792	1678	2190	1180	1685	1732.77	2.49	0	-1152	1791	1737	1706	1652	1621	1722	1637	140	505	100	1010	1	1	139768430	2366	-73.61	12.54	12	1.03	-23.00	135.00	2900	20230421	-41.62	775	20230120	118.45	2900	-41.62	20230421	775	118.45	20230120	2900	-41.62	20230421	775	118.45	20230120	1.02	N	365590	100	139 억		3480433	N	N	0	N	00	N
31	20230726	111143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1700	15	2	0.89	2288709609	1319145	77.80	1725	1792	1678	2190	1180	1685	1734.99	2.49	0	23003	1791	1737	1706	1652	1621	1722	1637	140	505	100	1010	1	1	139768430	2376	-73.91	12.59	12	0.94	-23.00	135.00	2900	20230421	-41.38	775	20230120	119.35	2900	-41.38	20230421	775	119.35	20230120	2900	-41.38	20230421	775	119.35	20230120	1.02	N	365590	100	139 억		3480433	N	N	0	N	00	N
32	20230726	101151	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1724	39	2	2.31	1470039149	839336	49.50	1725	1792	1710	2190	1180	1685	1751.43	2.49	0	64868	1791	1737	1706	1652	1621	1722	1637	140	505	100	1010	1	1	139768430	2410	-74.96	12.77	12	0.60	-23.00	135.00	2900	20230421	-40.55	775	20230120	122.45	2900	-40.55	20230421	775	122.45	20230120	2900	-40.55	20230421	775	122.45	20230120	1.02	N	365590	100	139 억		3480433	N	N	0	N	00	N
33	20230726	091146	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1750	65	2	3.86	348886912	199788	11.78	1725	1769	1710	2190	1180	1685	1746.29	2.49	0	8990	1791	1737	1706	1652	1621	1722	1637	140	505	100	1010	1	1	139768430	2446	-76.09	12.96	12	0.14	-23.00	135.00	2900	20230421	-39.66	775	20230120	125.81	2900	-39.66	20230421	775	125.81	20230120	2900	-39.66	20230421	775	125.81	20230120	1.02	N	365590	100	139 억		3480433	N	N	0	N	00	N
34	20230725	161143	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1685	-78	5	-4.42	2872967003	1688405	95.25	1760	1760	1675	2290	1235	1763	1701.62	2.34	0	209421	1915	1838	1790	1713	1665	1815	1690	140	527	100	1050	1	1	139768430	2355	-73.26	12.48	12	1.21	-23.00	135.00	2900	20230421	-41.90	775	20230120	117.42	2900	-41.90	20230421	775	117.42	20230120	2900	-41.90	20230421	775	117.42	20230120	1.05	N	365590	100	139 억		3272527	N	N	0	N	00	N
35	20230725	151131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1688	-75	5	-4.25	2762666105	1622890	91.56	1760	1760	1675	2290	1235	1763	1702.31	2.34	0	197980	1915	1838	1790	1713	1665	1815	1690	140	527	100	1050	1	1	139768430	2359	-73.39	12.50	12	1.16	-23.00	135.00	2900	20230421	-41.79	775	20230120	117.81	2900	-41.79	20230421	775	117.81	20230120	2900	-41.79	20230421	775	117.81	20230120	1.05	N	365590	100	139 억		3272527	N	N	0	N	00	N
36	20230725	141128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1686	-77	5	-4.37	2331553126	1367431	77.14	1760	1760	1679	2290	1235	1763	1705.06	2.34	0	189404	1915	1838	1790	1713	1665	1815	1690	140	527	100	1050	1	1	139768430	2356	-73.30	12.49	12	0.98	-23.00	135.00	2900	20230421	-41.86	775	20230120	117.55	2900	-41.86	20230421	775	117.55	20230120	2900	-41.86	20230421	775	117.55	20230120	1.05	N	365590	100	139 억		3272527	N	N	0	N	00	N
37	20230725	131140	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1700	-63	5	-3.57	2102070231	1231281	69.46	1760	1760	1679	2290	1235	1763	1707.22	2.34	0	201105	1915	1838	1790	1713	1665	1815	1690	140	527	100	1050	1	1	139768430	2376	-73.91	12.59	12	0.88	-23.00	135.00	2900	20230421	-41.38	775	20230120	119.35	2900	-41.38	20230421	775	119.35	20230120	2900	-41.38	20230421	775	119.35	20230120	1.05	N	365590	100	139 억		3272527	N	N	0	N	00	N
38	20230725	121139	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1701	-62	5	-3.52	1773172565	1036755	58.49	1760	1760	1679	2290	1235	1763	1710.31	2.34	0	211663	1915	1838	1790	1713	1665	1815	1690	140	527	100	1050	1	1	139768430	2377	-73.96	12.60	12	0.74	-23.00	135.00	2900	20230421	-41.34	775	20230120	119.48	2900	-41.34	20230421	775	119.48	20230120	2900	-41.34	20230421	775	119.48	20230120	1.05	N	365590	100	139 억		3272527	N	N	0	N	00	N
39	20230725	111136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1706	-57	5	-3.23	1526688078	891375	50.29	1760	1760	1679	2290	1235	1763	1712.73	2.34	0	214829	1915	1838	1790	1713	1665	1815	1690	140	527	100	1050	1	1	139768430	2384	-74.17	12.64	12	0.64	-23.00	135.00	2900	20230421	-41.17	775	20230120	120.13	2900	-41.17	20230421	775	120.13	20230120	2900	-41.17	20230421	775	120.13	20230120	1.05	N	365590	100	139 억		3272527	N	N	0	N	00	N
40	20230725	101137	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1725	-38	5	-2.16	1247672171	727726	41.06	1760	1760	1679	2290	1235	1763	1714.48	2.34	0	219812	1915	1838	1790	1713	1665	1815	1690	140	527	100	1050	1	1	139768430	2411	-75.00	12.78	12	0.52	-23.00	135.00	2900	20230421	-40.52	775	20230120	122.58	2900	-40.52	20230421	775	122.58	20230120	2900	-40.52	20230421	775	122.58	20230120	1.05	N	365590	100	139 억		3272527	N	N	0	N	00	N
41	20230725	091135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1728	-35	5	-1.99	231693383	134295	7.58	1760	1760	1700	2290	1235	1763	1725.26	2.34	0	40841	1915	1838	1790	1713	1665	1815	1690	140	527	100	1050	1	1	139768430	2415	-75.13	12.80	12	0.10	-23.00	135.00	2900	20230421	-40.41	775	20230120	122.97	2900	-40.41	20230421	775	122.97	20230120	2900	-40.41	20230421	775	122.97	20230120	1.05	N	365590	100	139 억		3272527	N	N	0	N	00	N
42	20230724	161135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1763	-105	5	-5.62	3139227519	1765633	268.47	1846	1867	1742	2425	1308	1868	1778.05	2.33	0	18097	1957	1912	1867	1822	1777	1935	1845	140	558	100	1120	1	1	139768430	2464	-76.65	13.06	12	1.26	-23.00	135.00	2900	20230421	-39.21	775	20230120	127.48	2900	-39.21	20230421	775	127.48	20230120	2900	-39.21	20230421	775	127.48	20230120	1.05	N	365590	100	139 억		3253227	N	N	0	N	00	N
43	20230724	151131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1769	-99	5	-5.30	3027554681	1702379	258.86	1846	1867	1742	2425	1308	1868	1778.43	2.33	0	13370	1957	1912	1867	1822	1777	1935	1845	140	558	100	1120	1	1	139768430	2473	-76.91	13.10	12	1.22	-23.00	135.00	2900	20230421	-39.00	775	20230120	128.26	2900	-39.00	20230421	775	128.26	20230120	2900	-39.00	20230421	775	128.26	20230120	1.05	N	365590	100	139 억		3253227	N	N	0	N	00	N
44	20230724	141129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1776	-92	5	-4.93	2826861642	1588901	241.60	1846	1867	1742	2425	1308	1868	1779.13	2.33	0	22930	1957	1912	1867	1822	1777	1935	1845	140	558	100	1120	1	1	139768430	2482	-77.22	13.16	12	1.14	-23.00	135.00	2900	20230421	-38.76	775	20230120	129.16	2900	-38.76	20230421	775	129.16	20230120	2900	-38.76	20230421	775	129.16	20230120	1.05	N	365590	100	139 억		3253227	N	N	0	N	00	N
45	20230724	131131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1776	-92	5	-4.93	2578661711	1448118	220.19	1846	1867	1742	2425	1308	1868	1780.70	2.33	0	26768	1957	1912	1867	1822	1777	1935	1845	140	558	100	1120	1	1	139768430	2482	-77.22	13.16	12	1.04	-23.00	135.00	2900	20230421	-38.76	775	20230120	129.16	2900	-38.76	20230421	775	129.16	20230120	2900	-38.76	20230421	775	129.16	20230120	1.05	N	365590	100	139 억		3253227	N	N	0	N	00	N
46	20230724	121132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1773	-95	5	-5.09	2384176756	1338156	203.47	1846	1867	1742	2425	1308	1868	1781.69	2.33	0	40871	1957	1912	1867	1822	1777	1935	1845	140	558	100	1120	1	1	139768430	2478	-77.09	13.13	12	0.96	-23.00	135.00	2900	20230421	-38.86	775	20230120	128.77	2900	-38.86	20230421	775	128.77	20230120	2900	-38.86	20230421	775	128.77	20230120	1.05	N	365590	100	139 억		3253227	N	N	0	N	00	N
47	20230724	111136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1772	-96	5	-5.14	1722541509	961482	146.20	1846	1867	1766	2425	1308	1868	1791.55	2.33	0	3391	1957	1912	1867	1822	1777	1935	1845	140	558	100	1120	1	1	139768430	2477	-77.04	13.13	12	0.69	-23.00	135.00	2900	20230421	-38.90	775	20230120	128.65	2900	-38.90	20230421	775	128.65	20230120	2900	-38.90	20230421	775	128.65	20230120	1.05	N	365590	100	139 억		3253227	N	N	0	N	00	N
48	20230724	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1815	-53	5	-2.84	1128634952	627810	95.46	1846	1867	1783	2425	1308	1868	1797.73	2.33	0	581	1957	1912	1867	1822	1777	1935	1845	140	558	100	1120	1	1	139768430	2537	-78.91	13.44	12	0.45	-23.00	135.00	2900	20230421	-37.41	775	20230120	134.19	2900	-37.41	20230421	775	134.19	20230120	2900	-37.41	20230421	775	134.19	20230120	1.05	N	365590	100	139 억		3253227	N	N	0	N	00	N
49	20230724	091133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1798	-70	5	-3.75	304642326	168347	25.60	1846	1867	1790	2425	1308	1868	1809.61	2.33	0	-5352	1957	1912	1867	1822	1777	1935	1845	140	558	100	1120	1	1	139768430	2513	-78.17	13.32	12	0.12	-23.00	135.00	2900	20230421	-38.00	775	20230120	132.00	2900	-38.00	20230421	775	132.00	20230120	2900	-38.00	20230421	775	132.00	20230120	1.05	N	365590	100	139 억		3253227	N	N	0	N	00	N
50	20230721	161120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1868	-20	5	-1.06	1216969970	652533	28.25	1845	1912	1822	2450	1322	1888	1864.99	2.40	0	-104693	2077	1982	1895	1800	1713	2030	1848	140	564	100	1130	1	1	139768430	2611	-81.22	13.84	12	0.47	-23.00	135.00	2900	20230421	-35.59	775	20230120	141.03	2900	-35.59	20230421	775	141.03	20230120	2900	-35.59	20230421	775	141.03	20230120	1.09	N	365590	100	139 억		3357750	N	N	0	N	00	N
51	20230721	151122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1871	-17	5	-0.90	1155292821	619536	26.82	1845	1912	1822	2450	1322	1888	1864.76	2.40	0	-102348	2077	1982	1895	1800	1713	2030	1848	140	564	100	1130	1	1	139768430	2615	-81.35	13.86	12	0.44	-23.00	135.00	2900	20230421	-35.48	775	20230120	141.42	2900	-35.48	20230421	775	141.42	20230120	2900	-35.48	20230421	775	141.42	20230120	1.09	N	365590	100	139 억		3357750	N	N	0	N	00	N
52	20230721	141117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1875	-13	5	-0.69	1044617262	560407	24.26	1845	1912	1822	2450	1322	1888	1864.03	2.40	0	-89540	2077	1982	1895	1800	1713	2030	1848	140	564	100	1130	1	1	139768430	2621	-81.52	13.89	12	0.40	-23.00	135.00	2900	20230421	-35.34	775	20230120	141.94	2900	-35.34	20230421	775	141.94	20230120	2900	-35.34	20230421	775	141.94	20230120	1.09	N	365590	100	139 억		3357750	N	N	0	N	00	N
53	20230721	131122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1866	-22	5	-1.17	919618277	493520	21.36	1845	1912	1822	2450	1322	1888	1863.38	2.40	0	-77654	2077	1982	1895	1800	1713	2030	1848	140	564	100	1130	1	1	139768430	2608	-81.13	13.82	12	0.35	-23.00	135.00	2900	20230421	-35.66	775	20230120	140.77	2900	-35.66	20230421	775	140.77	20230120	2900	-35.66	20230421	775	140.77	20230120	1.09	N	365590	100	139 억		3357750	N	N	0	N	00	N
54	20230721	121136	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1887	-1	5	-0.05	805938758	432532	18.72	1845	1912	1822	2450	1322	1888	1863.29	2.40	0	-59220	2077	1982	1895	1800	1713	2030	1848	140	564	100	1130	1	1	139768430	2637	-82.04	13.98	12	0.31	-23.00	135.00	2900	20230421	-34.93	775	20230120	143.48	2900	-34.93	20230421	775	143.48	20230120	2900	-34.93	20230421	775	143.48	20230120	1.09	N	365590	100	139 억		3357750	N	N	0	N	00	N
55	20230721	111133	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1887	-1	5	-0.05	707389943	380081	16.45	1845	1912	1822	2450	1322	1888	1861.14	2.40	0	-51338	2077	1982	1895	1800	1713	2030	1848	140	564	100	1130	1	1	139768430	2637	-82.04	13.98	12	0.27	-23.00	135.00	2900	20230421	-34.93	775	20230120	143.48	2900	-34.93	20230421	775	143.48	20230120	2900	-34.93	20230421	775	143.48	20230120	1.09	N	365590	100	139 억		3357750	N	N	0	N	00	N
56	20230721	101132	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1885	-3	5	-0.16	536878250	289211	12.52	1845	1912	1822	2450	1322	1888	1856.33	2.40	0	-41457	2077	1982	1895	1800	1713	2030	1848	140	564	100	1130	1	1	139768430	2635	-81.96	13.96	12	0.21	-23.00	135.00	2900	20230421	-35.00	775	20230120	143.23	2900	-35.00	20230421	775	143.23	20230120	2900	-35.00	20230421	775	143.23	20230120	1.09	N	365590	100	139 억		3357750	N	N	0	N	00	N
57	20230721	091127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1828	-60	5	-3.18	183431088	99505	4.31	1845	1879	1825	2450	1322	1888	1843.35	2.40	0	-21022	2077	1982	1895	1800	1713	2030	1848	140	564	100	1130	1	1	139768430	2555	-79.48	13.54	12	0.07	-23.00	135.00	2900	20230421	-36.97	775	20230120	135.87	2900	-36.97	20230421	775	135.87	20230120	2900	-36.97	20230421	775	135.87	20230120	1.09	N	365590	100	139 억		3357750	N	N	0	N	00	N
58	20230720	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1888	88	2	4.89	4310682535	2284950	132.76	1808	1990	1808	2340	1260	1800	1886.55	2.44	0	-46779	1945	1872	1826	1753	1707	1849	1730	140	540	100	1080	1	1	139768430	2639	-82.09	13.99	12	1.63	-23.00	135.00	2900	20230421	-34.90	775	20230120	143.61	2900	-34.90	20230421	775	143.61	20230120	2900	-34.90	20230421	775	143.61	20230120	1.06	N	365590	100	139 억		3404529	N	N	0	N	00	N
59	20230720	151116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1897	97	2	5.39	4167065539	2209014	128.35	1808	1990	1808	2340	1260	1800	1886.39	2.44	0	-44531	1945	1872	1826	1753	1707	1849	1730	140	540	100	1080	1	1	139768430	2651	-82.48	14.05	12	1.58	-23.00	135.00	2900	20230421	-34.59	775	20230120	144.77	2900	-34.59	20230421	775	144.77	20230120	2900	-34.59	20230421	775	144.77	20230120	1.06	N	365590	100	139 억		3404529	N	N	0	N	00	N
60	20230720	141114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1839	39	2	2.17	1659827305	895931	52.06	1808	1906	1808	2340	1260	1800	1852.63	2.44	0	-48402	1945	1872	1826	1753	1707	1849	1730	140	540	100	1080	1	1	139768430	2570	-79.96	13.62	12	0.64	-23.00	135.00	2900	20230421	-36.59	775	20230120	137.29	2900	-36.59	20230421	775	137.29	20230120	2900	-36.59	20230421	775	137.29	20230120	1.06	N	365590	100	139 억		3404529	N	N	0	N	00	N
61	20230720	131116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1833	33	2	1.83	1495611311	806057	46.83	1808	1906	1808	2340	1260	1800	1855.47	2.44	0	-69333	1945	1872	1826	1753	1707	1849	1730	140	540	100	1080	1	1	139768430	2562	-79.70	13.58	12	0.58	-23.00	135.00	2900	20230421	-36.79	775	20230120	136.52	2900	-36.79	20230421	775	136.52	20230120	2900	-36.79	20230421	775	136.52	20230120	1.06	N	365590	100	139 억		3404529	N	N	0	N	00	N
62	20230720	121126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1835	35	2	1.94	1393468274	750192	43.59	1808	1906	1808	2340	1260	1800	1857.48	2.44	0	-71920	1945	1872	1826	1753	1707	1849	1730	140	540	100	1080	1	1	139768430	2565	-79.78	13.59	12	0.54	-23.00	135.00	2900	20230421	-36.72	775	20230120	136.77	2900	-36.72	20230421	775	136.77	20230120	2900	-36.72	20230421	775	136.77	20230120	1.06	N	365590	100	139 억		3404529	N	N	0	N	00	N
63	20230720	111122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1840	40	2	2.22	1277626391	687097	39.92	1808	1906	1808	2340	1260	1800	1859.46	2.44	0	-53886	1945	1872	1826	1753	1707	1849	1730	140	540	100	1080	1	1	139768430	2572	-80.00	13.63	12	0.49	-23.00	135.00	2900	20230421	-36.55	775	20230120	137.42	2900	-36.55	20230421	775	137.42	20230120	2900	-36.55	20230421	775	137.42	20230120	1.06	N	365590	100	139 억		3404529	N	N	0	N	00	N
64	20230720	101108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1864	64	2	3.56	994088435	533372	30.99	1808	1906	1808	2340	1260	1800	1863.78	2.44	0	-55435	1945	1872	1826	1753	1707	1849	1730	140	540	100	1080	1	1	139768430	2605	-81.04	13.81	12	0.38	-23.00	135.00	2900	20230421	-35.72	775	20230120	140.52	2900	-35.72	20230421	775	140.52	20230120	2900	-35.72	20230421	775	140.52	20230120	1.06	N	365590	100	139 억		3404529	N	N	0	N	00	N
65	20230720	091112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1846	46	2	2.56	199844805	108921	6.33	1808	1848	1808	2340	1260	1800	1834.77	2.44	0	-3844	1945	1872	1826	1753	1707	1849	1730	140	540	100	1080	1	1	139768430	2580	-80.26	13.67	12	0.08	-23.00	135.00	2900	20230421	-36.34	775	20230120	138.19	2900	-36.34	20230421	775	138.19	20230120	2900	-36.34	20230421	775	138.19	20230120	1.06	N	365590	100	139 억		3404529	N	N	0	N	00	N
66	20230719	161131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1800	-79	5	-4.20	3092527214	1706210	88.68	1899	1899	1780	2440	1316	1879	1812.49	2.38	0	83761	2053	1966	1918	1831	1783	1942	1807	140	562	100	1120	1	1	139618343	2513	-78.26	13.33	12	1.22	-23.00	135.00	2900	20230421	-37.93	775	20230120	132.26	2900	-37.93	20230421	775	132.26	20230120	2900	-37.93	20230421	775	132.26	20230120	1.01	N	365590	100	139 억		3320768	N	N	0	N	00	N
67	20230719	151131	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1800	-79	5	-4.20	2964646221	1635206	84.99	1899	1899	1780	2440	1316	1879	1812.98	2.38	0	75265	2053	1966	1918	1831	1783	1942	1807	140	562	100	1120	1	1	139618343	2513	-78.26	13.33	12	1.17	-23.00	135.00	2900	20230421	-37.93	775	20230120	132.26	2900	-37.93	20230421	775	132.26	20230120	2900	-37.93	20230421	775	132.26	20230120	1.01	N	365590	100	139 억		3320768	N	N	0	N	00	N
68	20230719	141135	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1820	-59	5	-3.14	2536026578	1397511	72.63	1899	1899	1780	2440	1316	1879	1814.64	2.38	0	22447	2053	1966	1918	1831	1783	1942	1807	140	562	100	1120	1	1	139618343	2541	-79.13	13.48	12	1.00	-23.00	135.00	2900	20230421	-37.24	775	20230120	134.84	2900	-37.24	20230421	775	134.84	20230120	2900	-37.24	20230421	775	134.84	20230120	1.01	N	365590	100	139 억		3320768	N	N	0	N	00	N
69	20230719	131119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1824	-55	5	-2.93	2447275730	1348683	70.10	1899	1899	1780	2440	1316	1879	1814.53	2.38	0	35760	2053	1966	1918	1831	1783	1942	1807	140	562	100	1120	1	1	139618343	2547	-79.30	13.51	12	0.97	-23.00	135.00	2900	20230421	-37.10	775	20230120	135.35	2900	-37.10	20230421	775	135.35	20230120	2900	-37.10	20230421	775	135.35	20230120	1.01	N	365590	100	139 억		3320768	N	N	0	N	00	N
70	20230719	121138	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1820	-59	5	-3.14	2293609876	1264355	65.71	1899	1899	1780	2440	1316	1879	1814.01	2.38	0	42135	2053	1966	1918	1831	1783	1942	1807	140	562	100	1120	1	1	139618343	2541	-79.13	13.48	12	0.91	-23.00	135.00	2900	20230421	-37.24	775	20230120	134.84	2900	-37.24	20230421	775	134.84	20230120	2900	-37.24	20230421	775	134.84	20230120	1.01	N	365590	100	139 억		3320768	N	N	0	N	00	N
71	20230719	111134	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1820	-59	5	-3.14	2205175400	1215735	63.19	1899	1899	1780	2440	1316	1879	1813.82	2.38	0	47425	2053	1966	1918	1831	1783	1942	1807	140	562	100	1120	1	1	139618343	2541	-79.13	13.48	12	0.87	-23.00	135.00	2900	20230421	-37.24	775	20230120	134.84	2900	-37.24	20230421	775	134.84	20230120	2900	-37.24	20230421	775	134.84	20230120	1.01	N	365590	100	139 억		3320768	N	N	0	N	00	N
72	20230719	101125	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1817	-62	5	-3.30	1718181151	946251	49.18	1899	1899	1780	2440	1316	1879	1815.72	2.38	0	46686	2053	1966	1918	1831	1783	1942	1807	140	562	100	1120	1	1	139618343	2537	-79.00	13.46	12	0.68	-23.00	135.00	2900	20230421	-37.34	775	20230120	134.45	2900	-37.34	20230421	775	134.45	20230120	2900	-37.34	20230421	775	134.45	20230120	1.01	N	365590	100	139 억		3320768	N	N	0	N	00	N
73	20230719	091124	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1820	-59	5	-3.14	393287702	214268	11.14	1899	1899	1811	2440	1316	1879	1835.33	2.38	0	-26588	2053	1966	1918	1831	1783	1942	1807	140	562	100	1120	1	1	139618343	2541	-79.13	13.48	12	0.15	-23.00	135.00	2900	20230421	-37.24	775	20230120	134.84	2900	-37.24	20230421	775	134.84	20230120	2900	-37.24	20230421	775	134.84	20230120	1.01	N	365590	100	139 억		3320768	N	N	0	N	00	N
74	20230718	161123	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1879	-119	5	-5.96	3650406633	1910294	224.94	1999	2005	1870	2595	1399	1998	1910.92	2.52	0	-204179	2058	2027	2009	1978	1960	2043	1994	140	598	100	1190	1	1	139618343	2623	-81.70	13.92	12	1.37	-23.00	135.00	2900	20230421	-35.21	775	20230120	142.45	2900	-35.21	20230421	775	142.45	20230120	2900	-35.21	20230421	775	142.45	20230120	0.94	N	365590	100	139 억		3524947	N	N	0	N	00	N
75	20230718	151122	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1883	-115	5	-5.76	3521150630	1841503	216.84	1999	2005	1870	2595	1399	1998	1912.11	2.52	0	-198897	2058	2027	2009	1978	1960	2043	1994	140	598	100	1190	1	1	139618343	2629	-81.87	13.95	12	1.32	-23.00	135.00	2900	20230421	-35.07	775	20230120	142.97	2900	-35.07	20230421	775	142.97	20230120	2900	-35.07	20230421	775	142.97	20230120	0.94	N	365590	100	139 억		3524947	N	N	0	N	00	N
76	20230718	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1879	-119	5	-5.96	3088901171	1611274	189.73	1999	2005	1878	2595	1399	1998	1917.06	2.52	0	-196405	2058	2027	2009	1978	1960	2043	1994	140	598	100	1190	1	1	139618343	2623	-81.70	13.92	12	1.15	-23.00	135.00	2900	20230421	-35.21	775	20230120	142.45	2900	-35.21	20230421	775	142.45	20230120	2900	-35.21	20230421	775	142.45	20230120	0.94	N	365590	100	139 억		3524947	N	N	0	N	00	N
77	20230718	131118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1897	-101	5	-5.06	2566304246	1334470	157.14	1999	2005	1896	2595	1399	1998	1923.09	2.52	0	-158954	2058	2027	2009	1978	1960	2043	1994	140	598	100	1190	1	1	139618343	2649	-82.48	14.05	12	0.96	-23.00	135.00	2900	20230421	-34.59	775	20230120	144.77	2900	-34.59	20230421	775	144.77	20230120	2900	-34.59	20230421	775	144.77	20230120	0.94	N	365590	100	139 억		3524947	N	N	0	N	00	N
78	20230718	121129	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1909	-89	5	-4.45	2137045770	1108614	130.54	1999	2005	1901	2595	1399	1998	1927.67	2.52	0	-151736	2058	2027	2009	1978	1960	2043	1994	140	598	100	1190	1	1	139618343	2665	-83.00	14.14	12	0.79	-23.00	135.00	2900	20230421	-34.17	775	20230120	146.32	2900	-34.17	20230421	775	146.32	20230120	2900	-34.17	20230421	775	146.32	20230120	0.94	N	365590	100	139 억		3524947	N	N	0	N	00	N
79	20230718	111127	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1910	-88	5	-4.40	1845012296	955294	112.49	1999	2005	1901	2595	1399	1998	1931.36	2.52	0	-141277	2058	2027	2009	1978	1960	2043	1994	140	598	100	1190	1	1	139618343	2667	-83.04	14.15	12	0.68	-23.00	135.00	2900	20230421	-34.14	775	20230120	146.45	2900	-34.14	20230421	775	146.45	20230120	2900	-34.14	20230421	775	146.45	20230120	0.94	N	365590	100	139 억		3524947	N	N	0	N	00	N
80	20230718	101120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1925	-73	5	-3.65	1391373026	717961	84.54	1999	2005	1901	2595	1399	1998	1937.95	2.52	0	-88595	2058	2027	2009	1978	1960	2043	1994	140	598	100	1190	1	1	139618343	2688	-83.70	14.26	12	0.51	-23.00	135.00	2900	20230421	-33.62	775	20230120	148.39	2900	-33.62	20230421	775	148.39	20230120	2900	-33.62	20230421	775	148.39	20230120	0.94	N	365590	100	139 억		3524947	N	N	0	N	00	N
81	20230718	091114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1948	-50	5	-2.50	302298525	153034	18.02	1999	2005	1901	2595	1399	1998	1975.37	2.52	0	-69486	2058	2027	2009	1978	1960	2043	1994	140	598	100	1190	1	1	139618343	2720	-84.70	14.43	12	0.11	-23.00	135.00	2900	20230421	-32.83	775	20230120	151.35	2900	-32.83	20230421	775	151.35	20230120	2900	-32.83	20230421	775	151.35	20230120	0.94	N	365590	100	139 억		3524947	N	N	0	N	00	N
82	20230717	161119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1998	-12	5	-0.60	1691185184	845295	41.67	1993	2040	1991	2610	1410	2010	2000.70	2.48	0	59685	2150	2080	2030	1960	1910	2055	1935	140	600	100	1200	1	1	139618343	2790	-86.87	14.80	12	0.61	-23.00	135.00	2900	20230421	-31.10	775	20230120	157.81	2900	-31.10	20230421	775	157.81	20230120	2900	-31.10	20230421	775	157.81	20230120	1.12	N	365590	100	139 억		3465262	N	N	0	N	00	N
83	20230717	151113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2000	-10	5	-0.50	1643605462	821477	40.50	1993	2040	1991	2610	1410	2010	2000.79	2.48	0	59691	2150	2080	2030	1960	1910	2055	1935	140	600	100	1200	5	1	139618343	2792	-86.96	14.81	12	0.59	-23.00	135.00	2900	20230421	-31.03	775	20230120	158.06	2900	-31.03	20230421	775	158.06	20230120	2900	-31.03	20230421	775	158.06	20230120	1.12	N	365590	100	139 억		3465262	N	N	0	N	00	N
84	20230717	141117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2000	-10	5	-0.50	1458615984	728877	35.93	1993	2040	1991	2610	1410	2010	2001.18	2.48	0	55815	2150	2080	2030	1960	1910	2055	1935	140	600	100	1200	5	1	139618343	2792	-86.96	14.81	12	0.52	-23.00	135.00	2900	20230421	-31.03	775	20230120	158.06	2900	-31.03	20230421	775	158.06	20230120	2900	-31.03	20230421	775	158.06	20230120	1.12	N	365590	100	139 억		3465262	N	N	0	N	00	N
85	20230717	131106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1997	-13	5	-0.65	1272558619	635735	31.34	1993	2040	1991	2610	1410	2010	2001.71	2.48	0	47236	2150	2080	2030	1960	1910	2055	1935	140	600	100	1200	1	1	139618343	2788	-86.83	14.79	12	0.46	-23.00	135.00	2900	20230421	-31.14	775	20230120	157.68	2900	-31.14	20230421	775	157.68	20230120	2900	-31.14	20230421	775	157.68	20230120	1.12	N	365590	100	139 억		3465262	N	N	0	N	00	N
86	20230717	121117	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	-5	5	-0.25	1088311339	543582	26.80	1993	2040	1991	2610	1410	2010	2002.11	2.48	0	74572	2150	2080	2030	1960	1910	2055	1935	140	600	100	1200	5	1	139618343	2799	-87.17	14.85	12	0.39	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	1.12	N	365590	100	139 억		3465262	N	N	0	N	00	N
87	20230717	111108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	-5	5	-0.25	795354849	397074	19.58	1993	2040	1991	2610	1410	2010	2003.04	2.48	0	39072	2150	2080	2030	1960	1910	2055	1935	140	600	100	1200	5	1	139618343	2799	-87.17	14.85	12	0.28	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	1.12	N	365590	100	139 억		3465262	N	N	0	N	00	N
88	20230717	101107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2010	0	3	0.00	572442784	285650	14.08	1993	2040	1991	2610	1410	2010	2004.00	2.48	0	30874	2150	2080	2030	1960	1910	2055	1935	140	600	100	1200	5	1	139618343	2806	-87.39	14.89	12	0.20	-23.00	135.00	2900	20230421	-30.69	775	20230120	159.35	2900	-30.69	20230421	775	159.35	20230120	2900	-30.69	20230421	775	159.35	20230120	1.12	N	365590	100	139 억		3465262	N	N	0	N	00	N
89	20230717	091108	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2000	-10	5	-0.50	239489704	120031	5.92	1993	2010	1991	2610	1410	2010	1995.23	2.48	0	-10042	2150	2080	2030	1960	1910	2055	1935	140	600	100	1200	5	1	139618343	2792	-86.96	14.81	12	0.09	-23.00	135.00	2900	20230421	-31.03	775	20230120	158.06	2900	-31.03	20230421	775	158.06	20230120	2900	-31.03	20230421	775	158.06	20230120	1.12	N	365590	100	139 억		3465262	N	N	0	N	00	N
90	20230714	161107	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2010	-65	5	-3.13	4088318880	2022786	96.68	2080	2100	1980	2695	1455	2075	2021.13	2.62	0	-198966	2178	2126	2078	2026	1978	2102	2002	140	620	100	1240	5	1	139618343	2806	-87.39	14.89	12	1.45	-23.00	135.00	2900	20230421	-30.69	775	20230120	159.35	2900	-30.69	20230421	775	159.35	20230120	2900	-30.69	20230421	775	159.35	20230120	1.09	N	365590	100	139 억		3662566	N	N	0	N	00	N
91	20230714	151110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2015	-60	5	-2.89	3926154165	1942076	92.83	2080	2100	1980	2695	1455	2075	2021.63	2.62	0	-192119	2178	2126	2078	2026	1978	2102	2002	140	620	100	1240	5	1	139618343	2813	-87.61	14.93	12	1.39	-23.00	135.00	2900	20230421	-30.52	775	20230120	160.00	2900	-30.52	20230421	775	160.00	20230120	2900	-30.52	20230421	775	160.00	20230120	1.09	N	365590	100	139 억		3662566	N	N	0	N	00	N
92	20230714	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2025	-50	5	-2.41	3632145420	1796017	85.84	2080	2100	1980	2695	1455	2075	2022.33	2.62	0	-173144	2178	2126	2078	2026	1978	2102	2002	140	620	100	1240	5	1	139618343	2827	-88.04	15.00	12	1.29	-23.00	135.00	2900	20230421	-30.17	775	20230120	161.29	2900	-30.17	20230421	775	161.29	20230120	2900	-30.17	20230421	775	161.29	20230120	1.09	N	365590	100	139 억		3662566	N	N	0	N	00	N
93	20230714	131103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2025	-50	5	-2.41	3452725895	1707399	81.61	2080	2100	1980	2695	1455	2075	2022.21	2.62	0	-157437	2178	2126	2078	2026	1978	2102	2002	140	620	100	1240	5	1	139618343	2827	-88.04	15.00	12	1.22	-23.00	135.00	2900	20230421	-30.17	775	20230120	161.29	2900	-30.17	20230421	775	161.29	20230120	2900	-30.17	20230421	775	161.29	20230120	1.09	N	365590	100	139 억		3662566	N	N	0	N	00	N
94	20230714	121102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2030	-45	5	-2.17	3301691130	1632726	78.04	2080	2100	1980	2695	1455	2075	2022.20	2.62	0	-141810	2178	2126	2078	2026	1978	2102	2002	140	620	100	1240	5	1	139618343	2834	-88.26	15.04	12	1.17	-23.00	135.00	2900	20230421	-30.00	775	20230120	161.94	2900	-30.00	20230421	775	161.94	20230120	2900	-30.00	20230421	775	161.94	20230120	1.09	N	365590	100	139 억		3662566	N	N	0	N	00	N
95	20230714	111115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	-70	5	-3.37	3144170145	1554651	74.31	2080	2100	1980	2695	1455	2075	2022.43	2.62	0	-130271	2178	2126	2078	2026	1978	2102	2002	140	620	100	1240	5	1	139618343	2799	-87.17	14.85	12	1.11	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	1.09	N	365590	100	139 억		3662566	N	N	0	N	00	N
96	20230714	101115	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1996	-79	5	-3.81	1491055505	741621	35.45	2080	2090	1980	2695	1455	2075	2010.54	2.62	0	-151855	2178	2126	2078	2026	1978	2102	2002	140	620	100	1240	1	1	139618343	2787	-86.78	14.79	12	0.53	-23.00	135.00	2900	20230421	-31.17	775	20230120	157.55	2900	-31.17	20230421	775	157.55	20230120	2900	-31.17	20230421	775	157.55	20230120	1.09	N	365590	100	139 억		3662566	N	N	0	N	00	N
97	20230714	091110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2020	-55	5	-2.65	273134260	133525	6.38	2080	2090	2020	2695	1455	2075	2045.57	2.62	0	-32388	2178	2126	2078	2026	1978	2102	2002	140	620	100	1240	5	1	139618343	2820	-87.83	14.96	12	0.10	-23.00	135.00	2900	20230421	-30.34	775	20230120	160.65	2900	-30.34	20230421	775	160.65	20230120	2900	-30.34	20230421	775	160.65	20230120	1.09	N	365590	100	139 억		3662566	N	N	0	N	00	N
98	20230713	161103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2075	25	2	1.22	4320487975	2081995	192.47	2080	2130	2030	2665	1435	2050	2075.17	2.43	0	268264	2136	2092	2051	2007	1966	2072	1987	140	615	100	1230	5	1	139618343	2897	-90.22	15.37	12	1.49	-23.00	135.00	2900	20230421	-28.45	775	20230120	167.74	2900	-28.45	20230421	775	167.74	20230120	2900	-28.45	20230421	775	167.74	20230120	1.02	N	365590	100	139 억		3392779	N	N	0	N	00	N
99	20230713	151059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2070	20	2	0.98	4232981575	2039825	188.57	2080	2130	2030	2665	1435	2050	2075.17	2.43	0	272649	2136	2092	2051	2007	1966	2072	1987	140	615	100	1230	5	1	139618343	2890	-90.00	15.33	12	1.46	-23.00	135.00	2900	20230421	-28.62	775	20230120	167.10	2900	-28.62	20230421	775	167.10	20230120	2900	-28.62	20230421	775	167.10	20230120	1.02	N	365590	100	139 억		3392779	N	N	0	N	00	N
100	20230713	141059	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2070	20	2	0.98	3830827965	1845141	170.58	2080	2130	2030	2665	1435	2050	2076.17	2.43	0	270591	2136	2092	2051	2007	1966	2072	1987	140	615	100	1230	5	1	139618343	2890	-90.00	15.33	12	1.32	-23.00	135.00	2900	20230421	-28.62	775	20230120	167.10	2900	-28.62	20230421	775	167.10	20230120	2900	-28.62	20230421	775	167.10	20230120	1.02	N	365590	100	139 억		3392779	N	N	0	N	00	N
101	20230713	131103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2090	40	2	1.95	3319540280	1598839	147.81	2080	2130	2030	2665	1435	2050	2076.22	2.43	0	254166	2136	2092	2051	2007	1966	2072	1987	140	615	100	1230	5	1	139618343	2918	-90.87	15.48	12	1.15	-23.00	135.00	2900	20230421	-27.93	775	20230120	169.68	2900	-27.93	20230421	775	169.68	20230120	2900	-27.93	20230421	775	169.68	20230120	1.02	N	365590	100	139 억		3392779	N	N	0	N	00	N
102	20230713	121058	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2085	35	2	1.71	2178549385	1056647	97.68	2080	2095	2030	2665	1435	2050	2061.76	2.43	0	192476	2136	2092	2051	2007	1966	2072	1987	140	615	100	1230	5	1	139618343	2911	-90.65	15.44	12	0.76	-23.00	135.00	2900	20230421	-28.10	775	20230120	169.03	2900	-28.10	20230421	775	169.03	20230120	2900	-28.10	20230421	775	169.03	20230120	1.02	N	365590	100	139 억		3392779	N	N	0	N	00	N
103	20230713	111102	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2060	10	2	0.49	1639084560	796985	73.68	2080	2085	2030	2665	1435	2050	2056.61	2.43	0	159423	2136	2092	2051	2007	1966	2072	1987	140	615	100	1230	5	1	139618343	2876	-89.57	15.26	12	0.57	-23.00	135.00	2900	20230421	-28.97	775	20230120	165.81	2900	-28.97	20230421	775	165.81	20230120	2900	-28.97	20230421	775	165.81	20230120	1.02	N	365590	100	139 억		3392779	N	N	0	N	00	N
104	20230713	101055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2065	15	2	0.73	1316197785	640119	59.18	2080	2085	2030	2665	1435	2050	2056.18	2.43	0	112807	2136	2092	2051	2007	1966	2072	1987	140	615	100	1230	5	1	139618343	2883	-89.78	15.30	12	0.46	-23.00	135.00	2900	20230421	-28.79	775	20230120	166.45	2900	-28.79	20230421	775	166.45	20230120	2900	-28.79	20230421	775	166.45	20230120	1.02	N	365590	100	139 억		3392779	N	N	0	N	00	N
105	20230713	091057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2045	-5	5	-0.24	219958395	107135	9.90	2080	2085	2030	2665	1435	2050	2053.10	2.43	0	-5837	2136	2092	2051	2007	1966	2072	1987	140	615	100	1230	5	1	139618343	2855	-88.91	15.15	12	0.08	-23.00	135.00	2900	20230421	-29.48	775	20230120	163.87	2900	-29.48	20230421	775	163.87	20230120	2900	-29.48	20230421	775	163.87	20230120	1.02	N	365590	100	139 억		3392779	N	N	0	N	00	N
106	20230712	161054	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	0	3	0.00	2176085300	1065896	117.04	2065	2095	2010	2665	1435	2050	2041.34	2.44	0	-23406	2103	2076	2038	2011	1973	2090	2025	140	615	100	1230	5	1	139618343	2862	-89.13	15.19	12	0.76	-23.00	135.00	2900	20230421	-29.31	775	20230120	164.52	2900	-29.31	20230421	775	164.52	20230120	2900	-29.31	20230421	775	164.52	20230120	0.98	N	365590	100	139 억		3403039	N	N	0	N	00	N
107	20230712	151045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	0	3	0.00	2030692220	994827	109.23	2065	2095	2010	2665	1435	2050	2041.25	2.44	0	-29789	2103	2076	2038	2011	1973	2090	2025	140	615	100	1230	5	1	139618343	2862	-89.13	15.19	12	0.71	-23.00	135.00	2900	20230421	-29.31	775	20230120	164.52	2900	-29.31	20230421	775	164.52	20230120	2900	-29.31	20230421	775	164.52	20230120	0.98	N	365590	100	139 억		3403039	N	N	0	N	00	N
108	20230712	141041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2020	-30	5	-1.46	1194038535	588848	64.66	2065	2065	2010	2665	1435	2050	2027.75	2.44	0	-12307	2103	2076	2038	2011	1973	2090	2025	140	615	100	1230	5	1	139618343	2820	-87.83	14.96	12	0.42	-23.00	135.00	2900	20230421	-30.34	775	20230120	160.65	2900	-30.34	20230421	775	160.65	20230120	2900	-30.34	20230421	775	160.65	20230120	0.98	N	365590	100	139 억		3403039	N	N	0	N	00	N
109	20230712	131044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2025	-25	5	-1.22	838320775	412488	45.29	2065	2065	2015	2665	1435	2050	2032.35	2.44	0	-20131	2103	2076	2038	2011	1973	2090	2025	140	615	100	1230	5	1	139618343	2827	-88.04	15.00	12	0.30	-23.00	135.00	2900	20230421	-30.17	775	20230120	161.29	2900	-30.17	20230421	775	161.29	20230120	2900	-30.17	20230421	775	161.29	20230120	0.98	N	365590	100	139 억		3403039	N	N	0	N	00	N
110	20230712	121050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2025	-25	5	-1.22	739472825	363652	39.93	2065	2065	2015	2665	1435	2050	2033.46	2.44	0	-11480	2103	2076	2038	2011	1973	2090	2025	140	615	100	1230	5	1	139618343	2827	-88.04	15.00	12	0.26	-23.00	135.00	2900	20230421	-30.17	775	20230120	161.29	2900	-30.17	20230421	775	161.29	20230120	2900	-30.17	20230421	775	161.29	20230120	0.98	N	365590	100	139 억		3403039	N	N	0	N	00	N
111	20230712	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2030	-20	5	-0.98	658765255	323784	35.55	2065	2065	2015	2665	1435	2050	2034.58	2.44	0	-10592	2103	2076	2038	2011	1973	2090	2025	140	615	100	1230	5	1	139618343	2834	-88.26	15.04	12	0.23	-23.00	135.00	2900	20230421	-30.00	775	20230120	161.94	2900	-30.00	20230421	775	161.94	20230120	2900	-30.00	20230421	775	161.94	20230120	0.98	N	365590	100	139 억		3403039	N	N	0	N	00	N
112	20230712	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2030	-20	5	-0.98	419126445	205396	22.55	2065	2065	2020	2665	1435	2050	2040.58	2.44	0	-1003	2103	2076	2038	2011	1973	2090	2025	140	615	100	1230	5	1	139618343	2834	-88.26	15.04	12	0.15	-23.00	135.00	2900	20230421	-30.00	775	20230120	161.94	2900	-30.00	20230421	775	161.94	20230120	2900	-30.00	20230421	775	161.94	20230120	0.98	N	365590	100	139 억		3403039	N	N	0	N	00	N
113	20230712	091050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2060	10	2	0.49	112572260	54735	6.01	2065	2065	2045	2665	1435	2050	2056.68	2.44	0	-11184	2103	2076	2038	2011	1973	2090	2025	140	615	100	1230	5	1	139618343	2876	-89.57	15.26	12	0.04	-23.00	135.00	2900	20230421	-28.97	775	20230120	165.81	2900	-28.97	20230421	775	165.81	20230120	2900	-28.97	20230421	775	165.81	20230120	0.98	N	365590	100	139 억		3403039	N	N	0	N	00	N
114	20230711	161035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	45	2	2.24	1810277230	896879	80.01	2045	2065	2000	2605	1405	2005	2018.39	2.44	0	-19356	2110	2057	2027	1974	1944	2042	1959	140	600	100	1200	5	1	139618343	2862	-89.13	15.19	12	0.64	-23.00	135.00	2900	20230421	-29.31	775	20230120	164.52	2900	-29.31	20230421	775	164.52	20230120	2900	-29.31	20230421	775	164.52	20230120	0.89	N	365590	100	139 억		3408472	N	N	0	N	00	N
115	20230711	151032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2045	40	2	2.00	1743054225	864059	77.08	2045	2065	2000	2605	1405	2005	2017.29	2.44	0	-26631	2110	2057	2027	1974	1944	2042	1959	140	600	100	1200	5	1	139618343	2855	-88.91	15.15	12	0.62	-23.00	135.00	2900	20230421	-29.48	775	20230120	163.87	2900	-29.48	20230421	775	163.87	20230120	2900	-29.48	20230421	775	163.87	20230120	0.89	N	365590	100	139 억		3408472	N	N	0	N	00	N
116	20230711	141023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	0	3	0.00	1279891095	637232	56.85	2045	2050	2000	2605	1405	2005	2008.52	2.44	0	-39261	2110	2057	2027	1974	1944	2042	1959	140	600	100	1200	5	1	139618343	2799	-87.17	14.85	12	0.46	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	0.89	N	365590	100	139 억		3408472	N	N	0	N	00	N
117	20230711	131014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2015	10	2	0.50	1111255160	553181	49.35	2045	2050	2000	2605	1405	2005	2008.85	2.44	0	-36639	2110	2057	2027	1974	1944	2042	1959	140	600	100	1200	5	1	139618343	2813	-87.61	14.93	12	0.40	-23.00	135.00	2900	20230421	-30.52	775	20230120	160.00	2900	-30.52	20230421	775	160.00	20230120	2900	-30.52	20230421	775	160.00	20230120	0.89	N	365590	100	139 억		3408472	N	N	0	N	00	N
118	20230711	121036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	0	3	0.00	957430005	476676	42.52	2045	2050	2000	2605	1405	2005	2008.56	2.44	0	-23795	2110	2057	2027	1974	1944	2042	1959	140	600	100	1200	5	1	139618343	2799	-87.17	14.85	12	0.34	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	0.89	N	365590	100	139 억		3408472	N	N	0	N	00	N
119	20230711	111041	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2010	5	2	0.25	855341475	425806	37.98	2045	2050	2000	2605	1405	2005	2008.76	2.44	0	-27701	2110	2057	2027	1974	1944	2042	1959	140	600	100	1200	5	1	139618343	2806	-87.39	14.89	12	0.30	-23.00	135.00	2900	20230421	-30.69	775	20230120	159.35	2900	-30.69	20230421	775	159.35	20230120	2900	-30.69	20230421	775	159.35	20230120	0.89	N	365590	100	139 억		3408472	N	N	0	N	00	N
120	20230711	101040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	0	3	0.00	533115575	264882	23.63	2045	2050	2000	2605	1405	2005	2012.65	2.44	0	-34762	2110	2057	2027	1974	1944	2042	1959	140	600	100	1200	5	1	139618343	2799	-87.17	14.85	12	0.19	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	0.89	N	365590	100	139 억		3408472	N	N	0	N	00	N
121	20230711	091035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	0	3	0.00	172197190	85325	7.61	2045	2050	2000	2605	1405	2005	2018.13	2.44	0	-24137	2110	2057	2027	1974	1944	2042	1959	140	600	100	1200	5	1	139618343	2799	-87.17	14.85	12	0.06	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	0.89	N	365590	100	139 억		3408472	N	N	0	N	00	N
122	20230710	161027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	-55	5	-2.67	2251650847	1111311	33.97	2065	2080	1997	2675	1445	2060	2026.17	2.46	0	-51523	2147	2103	2051	2007	1955	2125	2029	140	615	100	1230	5	1	139618343	2799	-87.17	14.85	12	0.80	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	0.90	N	365590	100	139 억		3433782	N	N	0	N	00	N
123	20230710	151030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	-55	5	-2.67	2095231422	1033227	31.58	2065	2080	1997	2675	1445	2060	2027.85	2.46	0	-48196	2147	2103	2051	2007	1955	2125	2029	140	615	100	1230	5	1	139618343	2799	-87.17	14.85	12	0.74	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	0.90	N	365590	100	139 억		3433782	N	N	0	N	00	N
124	20230710	141018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2035	-25	5	-1.21	1831878372	902894	27.60	2065	2080	1997	2675	1445	2060	2028.90	2.46	0	-14345	2147	2103	2051	2007	1955	2125	2029	140	615	100	1230	5	1	139618343	2841	-88.48	15.07	12	0.65	-23.00	135.00	2900	20230421	-29.83	775	20230120	162.58	2900	-29.83	20230421	775	162.58	20230120	2900	-29.83	20230421	775	162.58	20230120	0.90	N	365590	100	139 억		3433782	N	N	0	N	00	N
125	20230710	131007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2035	-25	5	-1.21	1730535252	853130	26.08	2065	2080	1997	2675	1445	2060	2028.45	2.46	0	-23479	2147	2103	2051	2007	1955	2125	2029	140	615	100	1230	5	1	139618343	2841	-88.48	15.07	12	0.61	-23.00	135.00	2900	20230421	-29.83	775	20230120	162.58	2900	-29.83	20230421	775	162.58	20230120	2900	-29.83	20230421	775	162.58	20230120	0.90	N	365590	100	139 억		3433782	N	N	0	N	00	N
126	20230710	121035	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	-10	5	-0.49	1594533387	786187	24.03	2065	2080	1997	2675	1445	2060	2028.19	2.46	0	-20275	2147	2103	2051	2007	1955	2125	2029	140	615	100	1230	5	1	139618343	2862	-89.13	15.19	12	0.56	-23.00	135.00	2900	20230421	-29.31	775	20230120	164.52	2900	-29.31	20230421	775	164.52	20230120	2900	-29.31	20230421	775	164.52	20230120	0.90	N	365590	100	139 억		3433782	N	N	0	N	00	N
127	20230710	111031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2020	-40	5	-1.94	1370645987	675883	20.66	2065	2080	1997	2675	1445	2060	2027.93	2.46	0	-44928	2147	2103	2051	2007	1955	2125	2029	140	615	100	1230	5	1	139618343	2820	-87.83	14.96	12	0.48	-23.00	135.00	2900	20230421	-30.34	775	20230120	160.65	2900	-30.34	20230421	775	160.65	20230120	2900	-30.34	20230421	775	160.65	20230120	0.90	N	365590	100	139 억		3433782	N	N	0	N	00	N
128	20230710	101031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2030	-30	5	-1.46	1122740337	553297	16.91	2065	2080	1997	2675	1445	2060	2029.18	2.46	0	-43298	2147	2103	2051	2007	1955	2125	2029	140	615	100	1230	5	1	139618343	2834	-88.26	15.04	12	0.40	-23.00	135.00	2900	20230421	-30.00	775	20230120	161.94	2900	-30.00	20230421	775	161.94	20230120	2900	-30.00	20230421	775	161.94	20230120	0.90	N	365590	100	139 억		3433782	N	N	0	N	00	N
129	20230710	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2030	-30	5	-1.46	484027900	236086	7.22	2065	2080	2020	2675	1445	2060	2050.22	2.46	0	-69551	2147	2103	2051	2007	1955	2125	2029	140	615	100	1230	5	1	139618343	2834	-88.26	15.04	12	0.17	-23.00	135.00	2900	20230421	-30.00	775	20230120	161.94	2900	-30.00	20230421	775	161.94	20230120	2900	-30.00	20230421	775	161.94	20230120	0.90	N	365590	100	139 억		3433782	N	N	0	N	00	N
130	20230707	161020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2060	100	2	5.10	6606050753	3238813	98.01	2020	2095	1999	2545	1372	1960	2039.64	2.53	0	-56614	2121	2040	1964	1883	1807	2081	1924	140	586	100	1170	5	1	139618343	2876	-89.57	15.26	12	2.32	-23.00	135.00	2900	20230421	-28.97	775	20230120	165.81	2900	-28.97	20230421	775	165.81	20230120	2900	-28.97	20230421	775	165.81	20230120	0.90	N	365590	100	139 억		3526075	N	N	0	N	00	N
131	20230707	151019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	90	2	4.59	6447553803	3161710	95.68	2020	2095	1999	2545	1372	1960	2039.26	2.53	0	-53728	2121	2040	1964	1883	1807	2081	1924	140	586	100	1170	5	1	139618343	2862	-89.13	15.19	12	2.26	-23.00	135.00	2900	20230421	-29.31	775	20230120	164.52	2900	-29.31	20230421	775	164.52	20230120	2900	-29.31	20230421	775	164.52	20230120	0.90	N	365590	100	139 억		3526075	N	N	0	N	00	N
132	20230707	141038	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	90	2	4.59	5988543908	2937593	88.90	2020	2095	1999	2545	1372	1960	2038.59	2.53	0	-91892	2121	2040	1964	1883	1807	2081	1924	140	586	100	1170	5	1	139618343	2862	-89.13	15.19	12	2.10	-23.00	135.00	2900	20230421	-29.31	775	20230120	164.52	2900	-29.31	20230421	775	164.52	20230120	2900	-29.31	20230421	775	164.52	20230120	0.90	N	365590	100	139 억		3526075	N	N	0	N	00	N
133	20230707	131026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2035	75	2	3.83	5635998193	2764818	83.67	2020	2095	1999	2545	1372	1960	2038.47	2.53	0	-70174	2121	2040	1964	1883	1807	2081	1924	140	586	100	1170	5	1	139618343	2841	-88.48	15.07	12	1.98	-23.00	135.00	2900	20230421	-29.83	775	20230120	162.58	2900	-29.83	20230421	775	162.58	20230120	2900	-29.83	20230421	775	162.58	20230120	0.90	N	365590	100	139 억		3526075	N	N	0	N	00	N
134	20230707	121030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2045	85	2	4.34	5174240863	2539279	76.84	2020	2095	1999	2545	1372	1960	2037.68	2.53	0	-76280	2121	2040	1964	1883	1807	2081	1924	140	586	100	1170	5	1	139618343	2855	-88.91	15.15	12	1.82	-23.00	135.00	2900	20230421	-29.48	775	20230120	163.87	2900	-29.48	20230421	775	163.87	20230120	2900	-29.48	20230421	775	163.87	20230120	0.90	N	365590	100	139 억		3526075	N	N	0	N	00	N
135	20230707	111036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	45	2	2.30	4661295613	2287593	69.23	2020	2095	1999	2545	1372	1960	2037.64	2.53	0	-123031	2121	2040	1964	1883	1807	2081	1924	140	586	100	1170	5	1	139618343	2799	-87.17	14.85	12	1.64	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	0.90	N	365590	100	139 억		3526075	N	N	0	N	00	N
136	20230707	101019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	45	2	2.30	4076859223	1997947	60.46	2020	2095	1999	2545	1372	1960	2040.52	2.53	0	-149113	2121	2040	1964	1883	1807	2081	1924	140	586	100	1170	5	1	139618343	2799	-87.17	14.85	12	1.43	-23.00	135.00	2900	20230421	-30.86	775	20230120	158.71	2900	-30.86	20230421	775	158.71	20230120	2900	-30.86	20230421	775	158.71	20230120	0.90	N	365590	100	139 억		3526075	N	N	0	N	00	N
137	20230707	091022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2060	100	2	5.10	1942059265	945604	28.62	2020	2095	2010	2545	1372	1960	2053.78	2.53	0	-161098	2121	2040	1964	1883	1807	2081	1924	140	586	100	1170	5	1	139618343	2876	-89.57	15.26	12	0.68	-23.00	135.00	2900	20230421	-28.97	775	20230120	165.81	2900	-28.97	20230421	775	165.81	20230120	2900	-28.97	20230421	775	165.81	20230120	0.90	N	365590	100	139 억		3526075	N	N	0	N	00	N
138	20230706	161021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1960	70	2	3.70	6487584311	3268932	147.87	1901	2045	1888	2455	1323	1890	1984.62	2.48	0	76041	1987	1938	1901	1852	1815	1920	1834	140	566	100	1130	1	1	139618343	2737	-85.22	14.52	12	2.34	-23.00	135.00	2900	20230421	-32.41	775	20230120	152.90	2900	-32.41	20230421	775	152.90	20230120	2900	-32.41	20230421	775	152.90	20230120	0.88	N	365590	100	139 억		3465145	N	N	0	N	00	N
139	20230706	151021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1949	59	2	3.12	6374713570	3211195	145.26	1901	2045	1888	2455	1323	1890	1985.15	2.48	0	73119	1987	1938	1901	1852	1815	1920	1834	140	566	100	1130	1	1	139618343	2721	-84.74	14.44	12	2.30	-23.00	135.00	2900	20230421	-32.79	775	20230120	151.48	2900	-32.79	20230421	775	151.48	20230120	2900	-32.79	20230421	775	151.48	20230120	0.88	N	365590	100	139 억		3465145	N	N	0	N	00	N
140	20230706	141022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1970	80	2	4.23	5790999921	2913423	131.79	1901	2045	1888	2455	1323	1890	1987.70	2.48	0	154945	1987	1938	1901	1852	1815	1920	1834	140	566	100	1130	1	1	139618343	2750	-85.65	14.59	12	2.09	-23.00	135.00	2900	20230421	-32.07	775	20230120	154.19	2900	-32.07	20230421	775	154.19	20230120	2900	-32.07	20230421	775	154.19	20230120	0.88	N	365590	100	139 억		3465145	N	N	0	N	00	N
141	20230706	131019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1966	76	2	4.02	5453042696	2741687	124.02	1901	2045	1888	2455	1323	1890	1988.94	2.48	0	189862	1987	1938	1901	1852	1815	1920	1834	140	566	100	1130	1	1	139618343	2745	-85.48	14.56	12	1.96	-23.00	135.00	2900	20230421	-32.21	775	20230120	153.68	2900	-32.21	20230421	775	153.68	20230120	2900	-32.21	20230421	775	153.68	20230120	0.88	N	365590	100	139 억		3465145	N	N	0	N	00	N
142	20230706	120948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1998	108	2	5.71	4861057826	2443301	110.52	1901	2045	1888	2455	1323	1890	1989.55	2.48	0	332015	1987	1938	1901	1852	1815	1920	1834	140	566	100	1130	1	1	139618343	2790	-86.87	14.80	12	1.75	-23.00	135.00	2900	20230421	-31.10	775	20230120	157.81	2900	-31.10	20230421	775	157.81	20230120	2900	-31.10	20230421	775	157.81	20230120	0.88	N	365590	100	139 억		3465145	N	N	0	N	00	N
143	20230706	111026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1997	107	2	5.66	4269368579	2148965	97.21	1901	2045	1888	2455	1323	1890	1986.71	2.48	0	274655	1987	1938	1901	1852	1815	1920	1834	140	566	100	1130	1	1	139618343	2788	-86.83	14.79	12	1.54	-23.00	135.00	2900	20230421	-31.14	775	20230120	157.68	2900	-31.14	20230421	775	157.68	20230120	2900	-31.14	20230421	775	157.68	20230120	0.88	N	365590	100	139 억		3465145	N	N	0	N	00	N
144	20230706	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1992	102	2	5.40	3729482922	1878695	84.98	1901	2045	1888	2455	1323	1890	1985.15	2.48	0	232746	1987	1938	1901	1852	1815	1920	1834	140	566	100	1130	1	1	139618343	2781	-86.61	14.76	12	1.35	-23.00	135.00	2900	20230421	-31.31	775	20230120	157.03	2900	-31.31	20230421	775	157.03	20230120	2900	-31.31	20230421	775	157.03	20230120	0.88	N	365590	100	139 억		3465145	N	N	0	N	00	N
145	20230706	091020	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1888	-2	5	-0.11	278987463	146305	6.62	1901	1960	1888	2455	1323	1890	1906.89	2.48	0	-20256	1987	1938	1901	1852	1815	1920	1834	140	566	100	1130	1	1	139618343	2636	-82.09	13.99	12	0.10	-23.00	135.00	2900	20230421	-34.90	775	20230120	143.61	2900	-34.90	20230421	775	143.61	20230120	2900	-34.90	20230421	775	143.61	20230120	0.88	N	365590	100	139 억		3465145	N	N	0	N	00	N
146	20230705	161016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1890	-62	5	-3.18	4153785278	2197296	64.86	1935	1950	1864	2535	1367	1952	1890.41	2.52	0	-49610	2057	2004	1947	1894	1837	1976	1866	140	584	100	1170	1	1	139618343	2639	-82.17	14.00	12	1.57	-23.00	135.00	2900	20230421	-34.83	775	20230120	143.87	2900	-34.83	20230421	775	143.87	20230120	2900	-34.83	20230421	775	143.87	20230120	0.85	N	365590	100	139 억		3516397	N	N	0	N	00	N
147	20230705	151012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1888	-64	5	-3.28	4031105982	2132331	62.94	1935	1950	1864	2535	1367	1952	1890.47	2.52	0	-49610	2057	2004	1947	1894	1837	1976	1866	140	584	100	1170	1	1	139618343	2636	-82.09	13.99	12	1.53	-23.00	135.00	2900	20230421	-34.90	775	20230120	143.61	2900	-34.90	20230421	775	143.61	20230120	2900	-34.90	20230421	775	143.61	20230120	0.85	N	365590	100	139 억		3516397	N	N	0	N	00	N
148	20230705	141001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1874	-78	5	-4.00	3101901199	1643612	48.52	1935	1935	1864	2535	1367	1952	1887.25	2.52	0	-113142	2057	2004	1947	1894	1837	1976	1866	140	584	100	1170	1	1	139618343	2616	-81.48	13.88	12	1.18	-23.00	135.00	2900	20230421	-35.38	775	20230120	141.81	2900	-35.38	20230421	775	141.81	20230120	2900	-35.38	20230421	775	141.81	20230120	0.85	N	365590	100	139 억		3516397	N	N	0	N	00	N
149	20230705	131004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1889	-63	5	-3.23	2826152187	1497007	44.19	1935	1935	1864	2535	1367	1952	1887.87	2.52	0	-123927	2057	2004	1947	1894	1837	1976	1866	140	584	100	1170	1	1	139618343	2637	-82.13	13.99	12	1.07	-23.00	135.00	2900	20230421	-34.86	775	20230120	143.74	2900	-34.86	20230421	775	143.74	20230120	2900	-34.86	20230421	775	143.74	20230120	0.85	N	365590	100	139 억		3516397	N	N	0	N	00	N
150	20230705	121001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1887	-65	5	-3.33	2480904066	1313692	38.78	1935	1935	1864	2535	1367	1952	1888.50	2.52	0	-108238	2057	2004	1947	1894	1837	1976	1866	140	584	100	1170	1	1	139618343	2635	-82.04	13.98	12	0.94	-23.00	135.00	2900	20230421	-34.93	775	20230120	143.48	2900	-34.93	20230421	775	143.48	20230120	2900	-34.93	20230421	775	143.48	20230120	0.85	N	365590	100	139 억		3516397	N	N	0	N	00	N
151	20230705	111013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1888	-64	5	-3.28	2111484810	1117756	32.99	1935	1935	1864	2535	1367	1952	1889.04	2.52	0	-84498	2057	2004	1947	1894	1837	1976	1866	140	584	100	1170	1	1	139618343	2636	-82.09	13.99	12	0.80	-23.00	135.00	2900	20230421	-34.90	775	20230120	143.61	2900	-34.90	20230421	775	143.61	20230120	2900	-34.90	20230421	775	143.61	20230120	0.85	N	365590	100	139 억		3516397	N	N	0	N	00	N
152	20230705	101004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1888	-64	5	-3.28	1772045638	938439	27.70	1935	1935	1864	2535	1367	1952	1888.29	2.52	0	-113081	2057	2004	1947	1894	1837	1976	1866	140	584	100	1170	1	1	139618343	2636	-82.09	13.99	12	0.67	-23.00	135.00	2900	20230421	-34.90	775	20230120	143.61	2900	-34.90	20230421	775	143.61	20230120	2900	-34.90	20230421	775	143.61	20230120	0.85	N	365590	100	139 억		3516397	N	N	0	N	00	N
153	20230705	091003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1891	-61	5	-3.12	402051818	211009	6.23	1935	1935	1890	2535	1367	1952	1905.38	2.52	0	-4242	2057	2004	1947	1894	1837	1976	1866	140	584	100	1170	1	1	139618343	2640	-82.22	14.01	12	0.15	-23.00	135.00	2900	20230421	-34.79	775	20230120	144.00	2900	-34.79	20230421	775	144.00	20230120	2900	-34.79	20230421	775	144.00	20230120	0.85	N	365590	100	139 억		3516397	N	N	0	N	00	N
154	20230704	160958	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1952	-41	5	-2.06	6496303658	3367246	240.45	2000	2000	1890	2590	1396	1993	1929.21	2.54	0	-28257	2059	2026	2007	1974	1955	2016	1964	140	597	100	1190	1	1	139618343	2725	-84.87	14.46	12	2.41	-23.00	135.00	2900	20230421	-32.69	775	20230120	151.87	2900	-32.69	20230421	775	151.87	20230120	2900	-32.69	20230421	775	151.87	20230120	0.80	N	365590	100	139 억		3544653	N	N	0	N	00	N
155	20230704	150947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1949	-44	5	-2.21	6304527087	3268798	233.42	2000	2000	1890	2590	1396	1993	1928.69	2.54	0	-19202	2059	2026	2007	1974	1955	2016	1964	140	597	100	1190	1	1	139618343	2721	-84.74	14.44	12	2.34	-23.00	135.00	2900	20230421	-32.79	775	20230120	151.48	2900	-32.79	20230421	775	151.48	20230120	2900	-32.79	20230421	775	151.48	20230120	0.80	N	365590	100	139 억		3544653	N	N	0	N	00	N
156	20230704	140952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1898	-95	5	-4.77	4669939052	2431010	173.59	2000	2000	1896	2590	1396	1993	1920.98	2.54	0	6211	2059	2026	2007	1974	1955	2016	1964	140	597	100	1190	1	1	139618343	2650	-82.52	14.06	12	1.74	-23.00	135.00	2900	20230421	-34.55	775	20230120	144.90	2900	-34.55	20230421	775	144.90	20230120	2900	-34.55	20230421	775	144.90	20230120	0.80	N	365590	100	139 억		3544653	N	N	0	N	00	N
157	20230704	130941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1904	-89	5	-4.47	4051492162	2105544	150.35	2000	2000	1900	2590	1396	1993	1924.19	2.54	0	29728	2059	2026	2007	1974	1955	2016	1964	140	597	100	1190	1	1	139618343	2658	-82.78	14.10	12	1.51	-23.00	135.00	2900	20230421	-34.34	775	20230120	145.68	2900	-34.34	20230421	775	145.68	20230120	2900	-34.34	20230421	775	145.68	20230120	0.80	N	365590	100	139 억		3544653	N	N	0	N	00	N
158	20230704	120952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1915	-78	5	-3.91	3475540995	1803468	128.78	2000	2000	1902	2590	1396	1993	1927.13	2.54	0	51214	2059	2026	2007	1974	1955	2016	1964	140	597	100	1190	1	1	139618343	2674	-83.26	14.19	12	1.29	-23.00	135.00	2900	20230421	-33.97	775	20230120	147.10	2900	-33.97	20230421	775	147.10	20230120	2900	-33.97	20230421	775	147.10	20230120	0.80	N	365590	100	139 억		3544653	N	N	0	N	00	N
159	20230704	110944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1912	-81	5	-4.06	3174011048	1645730	117.52	2000	2000	1902	2590	1396	1993	1928.62	2.54	0	38200	2059	2026	2007	1974	1955	2016	1964	140	597	100	1190	1	1	139618343	2670	-83.13	14.16	12	1.18	-23.00	135.00	2900	20230421	-34.07	775	20230120	146.71	2900	-34.07	20230421	775	146.71	20230120	2900	-34.07	20230421	775	146.71	20230120	0.80	N	365590	100	139 억		3544653	N	N	0	N	00	N
160	20230704	100939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1916	-77	5	-3.86	2057658995	1061918	75.83	2000	2000	1913	2590	1396	1993	1937.67	2.54	0	47011	2059	2026	2007	1974	1955	2016	1964	140	597	100	1190	1	1	139618343	2675	-83.30	14.19	12	0.76	-23.00	135.00	2900	20230421	-33.93	775	20230120	147.23	2900	-33.93	20230421	775	147.23	20230120	2900	-33.93	20230421	775	147.23	20230120	0.80	N	365590	100	139 억		3544653	N	N	0	N	00	N
161	20230704	090940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1968	-25	5	-1.25	277951920	140829	10.06	2000	2000	1951	2590	1396	1993	1973.64	2.54	0	-46463	2059	2026	2007	1974	1955	2016	1964	140	597	100	1190	1	1	139618343	2748	-85.57	14.58	12	0.10	-23.00	135.00	2900	20230421	-32.14	775	20230120	153.94	2900	-32.14	20230421	775	153.94	20230120	2900	-32.14	20230421	775	153.94	20230120	0.80	N	365590	100	139 억		3544653	N	N	0	N	00	N
162	20230703	160930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1993	-5	5	-0.25	2797673243	1396135	95.67	1999	2040	1988	2595	1399	1998	2003.88	2.66	0	-166829	2139	2068	1999	1928	1859	2068	1928	140	598	100	1190	1	1	139618343	2783	-86.65	14.76	12	1.00	-23.00	135.00	2900	20230421	-31.28	775	20230120	157.16	2900	-31.28	20230421	775	157.16	20230120	2900	-31.28	20230421	775	157.16	20230120	0.77	N	365590	100	139 억		3711502	N	N	0	N	00	N
163	20230703	150940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1993	-5	5	-0.25	2648229957	1321123	90.53	1999	2040	1988	2595	1399	1998	2004.54	2.66	0	-163529	2139	2068	1999	1928	1859	2068	1928	140	598	100	1190	1	1	139618343	2783	-86.65	14.76	12	0.95	-23.00	135.00	2900	20230421	-31.28	775	20230120	157.16	2900	-31.28	20230421	775	157.16	20230120	2900	-31.28	20230421	775	157.16	20230120	0.77	N	365590	100	139 억		3711502	N	N	0	N	00	N
164	20230703	140938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1991	-7	5	-0.35	2153443794	1072823	73.52	1999	2040	1991	2595	1399	1998	2007.28	2.66	0	-95059	2139	2068	1999	1928	1859	2068	1928	140	598	100	1190	1	1	139618343	2780	-86.57	14.75	12	0.77	-23.00	135.00	2900	20230421	-31.34	775	20230120	156.90	2900	-31.34	20230421	775	156.90	20230120	2900	-31.34	20230421	775	156.90	20230120	0.77	N	365590	100	139 억		3711502	N	N	0	N	00	N
165	20230703	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2010	12	2	0.60	1708753138	850543	58.28	1999	2040	1995	2595	1399	1998	2009.03	2.66	0	51985	2139	2068	1999	1928	1859	2068	1928	140	598	100	1190	5	1	139618343	2806	-87.39	14.89	12	0.61	-23.00	135.00	2900	20230421	-30.69	775	20230120	159.35	2900	-30.69	20230421	775	159.35	20230120	2900	-30.69	20230421	775	159.35	20230120	0.77	N	365590	100	139 억		3711502	N	N	0	N	00	N
166	20230703	120939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2015	17	2	0.85	1249257193	622948	42.69	1999	2025	1995	2595	1399	1998	2005.41	2.66	0	85463	2139	2068	1999	1928	1859	2068	1928	140	598	100	1190	5	1	139618343	2813	-87.61	14.93	12	0.45	-23.00	135.00	2900	20230421	-30.52	775	20230120	160.00	2900	-30.52	20230421	775	160.00	20230120	2900	-30.52	20230421	775	160.00	20230120	0.77	N	365590	100	139 억		3711502	N	N	0	N	00	N
167	20230703	110933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2000	2	2	0.10	1059641133	528403	36.21	1999	2025	1995	2595	1399	1998	2005.38	2.66	0	68184	2139	2068	1999	1928	1859	2068	1928	140	598	100	1190	5	1	139618343	2792	-86.96	14.81	12	0.38	-23.00	135.00	2900	20230421	-31.03	775	20230120	158.06	2900	-31.03	20230421	775	158.06	20230120	2900	-31.03	20230421	775	158.06	20230120	0.77	N	365590	100	139 억		3711502	N	N	0	N	00	N
168	20230703	100920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1998	0	3	0.00	713598023	355605	24.37	1999	2025	1998	2595	1399	1998	2006.74	2.66	0	73818	2139	2068	1999	1928	1859	2068	1928	140	598	100	1190	1	1	139618343	2790	-86.87	14.80	12	0.25	-23.00	135.00	2900	20230421	-31.10	775	20230120	157.81	2900	-31.10	20230421	775	157.81	20230120	2900	-31.10	20230421	775	157.81	20230120	0.77	N	365590	100	139 억		3711502	N	N	0	N	00	N
169	20230703	090930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2020	22	2	1.10	96862056	48285	3.31	1999	2020	1998	2595	1399	1998	2006.25	2.66	0	1914	2139	2068	1999	1928	1859	2068	1928	140	598	100	1190	5	1	139618343	2820	-87.83	14.96	12	0.03	-23.00	135.00	2900	20230421	-30.34	775	20230120	160.65	2900	-30.34	20230421	775	160.65	20230120	2900	-30.34	20230421	775	160.65	20230120	0.77	N	365590	100	139 억		3711502	N	N	0	N	00	N