KissMeData/052860/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	160527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	40	2	1.40	189553485	65392	72.55	2890	2930	2850	3720	2010	2865	2898.73	3.50	0	21592	2958	2911	2883	2836	2808	2935	2860	89	855	500	2000	5	1	17862854	519	53.80	1.06	12	0.37	54.00	2733.00	3380	20230717	-14.05	2300	20230105	26.30	3380	-14.05	20230717	2300	26.30	20230105	3380	-14.05	20230717	2300	26.30	20230105	1.19	N	052860	500	89 억		624862	N	N	0	N	00	N
3	20230731	150529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	50	2	1.75	173414530	59840	66.39	2890	2930	2850	3720	2010	2865	2897.97	3.50	0	17804	2958	2911	2883	2836	2808	2935	2860	89	855	500	2000	5	1	17862854	521	53.98	1.07	12	0.33	54.00	2733.00	3380	20230717	-13.76	2300	20230105	26.74	3380	-13.76	20230717	2300	26.74	20230105	3380	-13.76	20230717	2300	26.74	20230105	1.19	N	052860	500	89 억		624862	N	N	0	N	00	N
4	20230731	140530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	40	2	1.40	127941065	44175	49.01	2890	2930	2850	3720	2010	2865	2896.23	3.50	0	11448	2958	2911	2883	2836	2808	2935	2860	89	855	500	2000	5	1	17862854	519	53.80	1.06	12	0.25	54.00	2733.00	3380	20230717	-14.05	2300	20230105	26.30	3380	-14.05	20230717	2300	26.30	20230105	3380	-14.05	20230717	2300	26.30	20230105	1.19	N	052860	500	89 억		624862	N	N	0	N	00	N
5	20230731	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2920	55	2	1.92	111867120	38641	42.87	2890	2930	2850	3720	2010	2865	2895.04	3.50	0	10680	2958	2911	2883	2836	2808	2935	2860	89	855	500	2000	5	1	17862854	522	54.07	1.07	12	0.22	54.00	2733.00	3380	20230717	-13.61	2300	20230105	26.96	3380	-13.61	20230717	2300	26.96	20230105	3380	-13.61	20230717	2300	26.96	20230105	1.19	N	052860	500	89 억		624862	N	N	0	N	00	N
6	20230731	120535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	45	2	1.57	106829950	36913	40.95	2890	2930	2850	3720	2010	2865	2894.10	3.50	0	10919	2958	2911	2883	2836	2808	2935	2860	89	855	500	2000	5	1	17862854	520	53.89	1.06	12	0.21	54.00	2733.00	3380	20230717	-13.91	2300	20230105	26.52	3380	-13.91	20230717	2300	26.52	20230105	3380	-13.91	20230717	2300	26.52	20230105	1.19	N	052860	500	89 억		624862	N	N	0	N	00	N
7	20230731	110537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2915	50	2	1.75	83052190	28748	31.90	2890	2930	2850	3720	2010	2865	2888.97	3.50	0	9262	2958	2911	2883	2836	2808	2935	2860	89	855	500	2000	5	1	17862854	521	53.98	1.07	12	0.16	54.00	2733.00	3380	20230717	-13.76	2300	20230105	26.74	3380	-13.76	20230717	2300	26.74	20230105	3380	-13.76	20230717	2300	26.74	20230105	1.19	N	052860	500	89 억		624862	N	N	0	N	00	N
8	20230731	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	25	2	0.87	44039515	15312	16.99	2890	2910	2850	3720	2010	2865	2876.14	3.50	0	4486	2958	2911	2883	2836	2808	2935	2860	89	855	500	2000	5	1	17862854	516	53.52	1.06	12	0.09	54.00	2733.00	3380	20230717	-14.50	2300	20230105	25.65	3380	-14.50	20230717	2300	25.65	20230105	3380	-14.50	20230717	2300	25.65	20230105	1.19	N	052860	500	89 억		624862	N	N	0	N	00	N
9	20230731	090528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	25	2	0.87	2251310	779	0.86	2890	2890	2890	3720	2010	2865	2890.00	3.50	0	-492	2958	2911	2883	2836	2808	2935	2860	89	855	500	2000	5	1	17862854	516	53.52	1.06	12	0.00	54.00	2733.00	3380	20230717	-14.50	2300	20230105	25.65	3380	-14.50	20230717	2300	25.65	20230105	3380	-14.50	20230717	2300	25.65	20230105	1.19	N	052860	500	89 억		624862	N	N	0	N	00	N
10	20230728	160531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	-25	5	-0.87	256178900	88933	90.33	2855	2930	2855	3755	2025	2890	2880.58	3.38	0	20680	3033	2961	2853	2781	2673	2997	2817	89	865	500	2020	5	1	17862854	512	53.06	1.05	12	0.50	54.00	2733.00	3380	20230717	-15.24	2300	20230105	24.57	3380	-15.24	20230717	2300	24.57	20230105	3380	-15.24	20230717	2300	24.57	20230105	1.18	N	052860	500	89 억		603779	N	N	0	N	00	N
11	20230728	150531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2875	-15	5	-0.52	249420580	86576	87.93	2855	2930	2855	3755	2025	2890	2880.94	3.38	0	20119	3033	2961	2853	2781	2673	2997	2817	89	865	500	2020	5	1	17862854	514	53.24	1.05	12	0.48	54.00	2733.00	3380	20230717	-14.94	2300	20230105	25.00	3380	-14.94	20230717	2300	25.00	20230105	3380	-14.94	20230717	2300	25.00	20230105	1.18	N	052860	500	89 억		603779	N	N	0	N	00	N
12	20230728	140528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	-25	5	-0.87	216378065	75024	76.20	2855	2930	2855	3755	2025	2890	2884.11	3.38	0	17094	3033	2961	2853	2781	2673	2997	2817	89	865	500	2020	5	1	17862854	512	53.06	1.05	12	0.42	54.00	2733.00	3380	20230717	-15.24	2300	20230105	24.57	3380	-15.24	20230717	2300	24.57	20230105	3380	-15.24	20230717	2300	24.57	20230105	1.18	N	052860	500	89 억		603779	N	N	0	N	00	N
13	20230728	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2880	-10	5	-0.35	133585725	46205	46.93	2855	2930	2855	3755	2025	2890	2891.15	3.38	0	9292	3033	2961	2853	2781	2673	2997	2817	89	865	500	2020	5	1	17862854	514	53.33	1.05	12	0.26	54.00	2733.00	3380	20230717	-14.79	2300	20230105	25.22	3380	-14.79	20230717	2300	25.22	20230105	3380	-14.79	20230717	2300	25.22	20230105	1.18	N	052860	500	89 억		603779	N	N	0	N	00	N
14	20230728	120528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	20	2	0.69	103328705	35751	36.31	2855	2930	2855	3755	2025	2890	2890.23	3.38	0	7465	3033	2961	2853	2781	2673	2997	2817	89	865	500	2020	5	1	17862854	520	53.89	1.06	12	0.20	54.00	2733.00	3380	20230717	-13.91	2300	20230105	26.52	3380	-13.91	20230717	2300	26.52	20230105	3380	-13.91	20230717	2300	26.52	20230105	1.18	N	052860	500	89 억		603779	N	N	0	N	00	N
15	20230728	110532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	0	3	0.00	93906955	32492	33.00	2855	2930	2855	3755	2025	2890	2890.16	3.38	0	6886	3033	2961	2853	2781	2673	2997	2817	89	865	500	2020	5	1	17862854	516	53.52	1.06	12	0.18	54.00	2733.00	3380	20230717	-14.50	2300	20230105	25.65	3380	-14.50	20230717	2300	25.65	20230105	3380	-14.50	20230717	2300	25.65	20230105	1.18	N	052860	500	89 억		603779	N	N	0	N	00	N
16	20230728	100526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2895	5	2	0.17	54603085	18889	19.19	2855	2930	2855	3755	2025	2890	2890.74	3.38	0	4237	3033	2961	2853	2781	2673	2997	2817	89	865	500	2020	5	1	17862854	517	53.61	1.06	12	0.11	54.00	2733.00	3380	20230717	-14.35	2300	20230105	25.87	3380	-14.35	20230717	2300	25.87	20230105	3380	-14.35	20230717	2300	25.87	20230105	1.18	N	052860	500	89 억		603779	N	N	0	N	00	N
17	20230728	090530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	-35	5	-1.21	1094865	383	0.39	2855	2855	2855	3755	2025	2890	2855.00	3.38	0	302	3033	2961	2853	2781	2673	2997	2817	89	865	500	2020	5	1	17862854	510	52.87	1.04	12	0.00	54.00	2733.00	3380	20230717	-15.53	2300	20230105	24.13	3380	-15.53	20230717	2300	24.13	20230105	3380	-15.53	20230717	2300	24.13	20230105	1.18	N	052860	500	89 억		603779	N	N	0	N	00	N
18	20230727	160527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	115	2	4.14	281466835	98325	44.38	2775	2925	2745	3605	1945	2775	2862.62	3.27	-9636	19803	3151	2962	2816	2627	2481	2890	2555	89	830	500	1940	5	1	17862854	516	53.52	1.06	12	0.55	54.00	2733.00	3380	20230717	-14.50	2300	20230105	25.65	3380	-14.50	20230717	2300	25.65	20230105	3380	-14.50	20230717	2300	25.65	20230105	1.20	N	052860	500	89 억		584142	N	N	0	N	00	N
19	20230727	150528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	95	2	3.42	271591445	94900	42.84	2775	2925	2745	3605	1945	2775	2861.87	3.27	-9636	20257	3151	2962	2816	2627	2481	2890	2555	89	830	500	1940	5	1	17862854	513	53.15	1.05	12	0.53	54.00	2733.00	3380	20230717	-15.09	2300	20230105	24.78	3380	-15.09	20230717	2300	24.78	20230105	3380	-15.09	20230717	2300	24.78	20230105	1.20	N	052860	500	89 억		584142	N	N	0	N	00	N
20	20230727	140525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	125	2	4.50	226529920	79277	35.79	2775	2925	2745	3605	1945	2775	2857.45	3.27	-9636	23094	3151	2962	2816	2627	2481	2890	2555	89	830	500	1940	5	1	17862854	518	53.70	1.06	12	0.44	54.00	2733.00	3380	20230717	-14.20	2300	20230105	26.09	3380	-14.20	20230717	2300	26.09	20230105	3380	-14.20	20230717	2300	26.09	20230105	1.20	N	052860	500	89 억		584142	N	N	0	N	00	N
21	20230727	130525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2900	125	2	4.50	197790065	69359	31.31	2775	2925	2745	3605	1945	2775	2851.69	3.27	-9636	18558	3151	2962	2816	2627	2481	2890	2555	89	830	500	1940	5	1	17862854	518	53.70	1.06	12	0.39	54.00	2733.00	3380	20230717	-14.20	2300	20230105	26.09	3380	-14.20	20230717	2300	26.09	20230105	3380	-14.20	20230717	2300	26.09	20230105	1.20	N	052860	500	89 억		584142	N	N	0	N	00	N
22	20230727	120528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	115	2	4.14	179883010	63144	28.50	2775	2925	2745	3605	1945	2775	2848.77	3.27	-9636	18863	3151	2962	2816	2627	2481	2890	2555	89	830	500	1940	5	1	17862854	516	53.52	1.06	12	0.35	54.00	2733.00	3380	20230717	-14.50	2300	20230105	25.65	3380	-14.50	20230717	2300	25.65	20230105	3380	-14.50	20230717	2300	25.65	20230105	1.20	N	052860	500	89 억		584142	N	N	0	N	00	N
23	20230727	110526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2885	110	2	3.96	120435060	42669	19.26	2775	2915	2745	3605	1945	2775	2822.54	3.27	-9636	9413	3151	2962	2816	2627	2481	2890	2555	89	830	500	1940	5	1	17862854	515	53.43	1.06	12	0.24	54.00	2733.00	3380	20230717	-14.64	2300	20230105	25.43	3380	-14.64	20230717	2300	25.43	20230105	3380	-14.64	20230717	2300	25.43	20230105	1.20	N	052860	500	89 억		584142	N	N	0	N	00	N
24	20230727	100526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	90	2	3.24	94622240	33700	15.21	2775	2865	2745	3605	1945	2775	2807.78	3.27	-9636	6458	3151	2962	2816	2627	2481	2890	2555	89	830	500	1940	5	1	17862854	512	53.06	1.05	12	0.19	54.00	2733.00	3380	20230717	-15.24	2300	20230105	24.57	3380	-15.24	20230717	2300	24.57	20230105	3380	-15.24	20230717	2300	24.57	20230105	1.20	N	052860	500	89 억		584142	N	N	0	N	00	N
25	20230727	090526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	-15	5	-0.54	7995545	2884	1.30	2775	2805	2760	3605	1945	2775	2772.38	3.27	-9636	452	3151	2962	2816	2627	2481	2890	2555	89	830	500	1940	5	1	17862854	493	51.11	1.01	12	0.02	54.00	2733.00	3380	20230717	-18.34	2300	20230105	20.00	3380	-18.34	20230717	2300	20.00	20230105	3380	-18.34	20230717	2300	20.00	20230105	1.20	N	052860	500	89 억		584142	N	N	0	N	00	N
26	20230726	160524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2775	-250	5	-8.26	620302700	220611	202.95	3005	3005	2670	3930	2120	3025	2812.10	3.32	0	-11141	3171	3097	3031	2957	2891	3065	2925	89	905	500	2110	5	1	17862854	496	51.39	1.02	12	1.24	54.00	2733.00	3380	20230717	-17.90	2300	20230105	20.65	3380	-17.90	20230717	2300	20.65	20230105	3380	-17.90	20230717	2300	20.65	20230105	1.17	N	052860	500	89 억		593778	N	N	0	N	00	N
27	20230726	150527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2775	-250	5	-8.26	560502145	198823	182.91	3005	3005	2670	3930	2120	3025	2819.10	3.32	0	-8548	3171	3097	3031	2957	2891	3065	2925	89	905	500	2110	5	1	17862854	496	51.39	1.02	12	1.11	54.00	2733.00	3380	20230717	-17.90	2300	20230105	20.65	3380	-17.90	20230717	2300	20.65	20230105	3380	-17.90	20230717	2300	20.65	20230105	1.17	N	052860	500	89 억		593778	N	N	0	N	00	N
28	20230726	140525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2765	-260	5	-8.60	463686830	163640	150.54	3005	3005	2670	3930	2120	3025	2833.58	3.32	0	-6251	3171	3097	3031	2957	2891	3065	2925	89	905	500	2110	5	1	17862854	494	51.20	1.01	12	0.92	54.00	2733.00	3380	20230717	-18.20	2300	20230105	20.22	3380	-18.20	20230717	2300	20.22	20230105	3380	-18.20	20230717	2300	20.22	20230105	1.17	N	052860	500	89 억		593778	N	N	0	N	00	N
29	20230726	130523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-225	5	-7.44	348403445	121859	112.10	3005	3005	2790	3930	2120	3025	2859.07	3.32	0	-3750	3171	3097	3031	2957	2891	3065	2925	89	905	500	2110	5	1	17862854	500	51.85	1.02	12	0.68	54.00	2733.00	3380	20230717	-17.16	2300	20230105	21.74	3380	-17.16	20230717	2300	21.74	20230105	3380	-17.16	20230717	2300	21.74	20230105	1.17	N	052860	500	89 억		593778	N	N	0	N	00	N
30	20230726	120525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	-175	5	-5.79	327835020	114552	105.38	3005	3005	2790	3930	2120	3025	2861.89	3.32	0	1234	3171	3097	3031	2957	2891	3065	2925	89	905	500	2110	5	1	17862854	509	52.78	1.04	12	0.64	54.00	2733.00	3380	20230717	-15.68	2300	20230105	23.91	3380	-15.68	20230717	2300	23.91	20230105	3380	-15.68	20230717	2300	23.91	20230105	1.17	N	052860	500	89 억		593778	N	N	0	N	00	N
31	20230726	110521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	-175	5	-5.79	303040745	105810	97.34	3005	3005	2790	3930	2120	3025	2864.01	3.32	0	3595	3171	3097	3031	2957	2891	3065	2925	89	905	500	2110	5	1	17862854	509	52.78	1.04	12	0.59	54.00	2733.00	3380	20230717	-15.68	2300	20230105	23.91	3380	-15.68	20230717	2300	23.91	20230105	3380	-15.68	20230717	2300	23.91	20230105	1.17	N	052860	500	89 억		593778	N	N	0	N	00	N
32	20230726	100525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2885	-140	5	-4.63	154192125	53272	49.01	3005	3005	2845	3930	2120	3025	2894.43	3.32	0	34	3171	3097	3031	2957	2891	3065	2925	89	905	500	2110	5	1	17862854	515	53.43	1.06	12	0.30	54.00	2733.00	3380	20230717	-14.64	2300	20230105	25.43	3380	-14.64	20230717	2300	25.43	20230105	3380	-14.64	20230717	2300	25.43	20230105	1.17	N	052860	500	89 억		593778	N	N	0	N	00	N
33	20230726	090521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-95	5	-3.14	12922715	4351	4.00	3005	3005	2930	3930	2120	3025	2970.06	3.32	0	-2266	3171	3097	3031	2957	2891	3065	2925	89	905	500	2110	5	1	17862854	523	54.26	1.07	12	0.02	54.00	2733.00	3380	20230717	-13.31	2300	20230105	27.39	3380	-13.31	20230717	2300	27.39	20230105	3380	-13.31	20230717	2300	27.39	20230105	1.17	N	052860	500	89 억		593778	N	N	0	N	00	N
34	20230725	160519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	-75	5	-2.42	326796595	108576	99.33	3035	3105	2965	4030	2170	3100	3009.76	3.49	0	-30863	3220	3160	3040	2980	2860	3190	3010	89	930	500	2170	5	1	17862854	540	56.02	1.11	12	0.61	54.00	2733.00	3380	20230717	-10.50	2300	20230105	31.52	3380	-10.50	20230717	2300	31.52	20230105	3380	-10.50	20230717	2300	31.52	20230105	1.18	N	052860	500	89 억		624279	N	N	0	N	00	N
35	20230725	150516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-110	5	-3.55	319010625	105986	96.96	3035	3105	2965	4030	2170	3100	3009.90	3.49	0	-30052	3220	3160	3040	2980	2860	3190	3010	89	930	500	2170	5	1	17862854	534	55.37	1.09	12	0.59	54.00	2733.00	3380	20230717	-11.54	2300	20230105	30.00	3380	-11.54	20230717	2300	30.00	20230105	3380	-11.54	20230717	2300	30.00	20230105	1.18	N	052860	500	89 억		624279	N	N	0	N	00	N
36	20230725	140517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	-95	5	-3.06	270952070	89832	82.18	3035	3105	2975	4030	2170	3100	3016.17	3.49	0	-25644	3220	3160	3040	2980	2860	3190	3010	89	930	500	2170	5	1	17862854	537	55.65	1.10	12	0.50	54.00	2733.00	3380	20230717	-11.09	2300	20230105	30.65	3380	-11.09	20230717	2300	30.65	20230105	3380	-11.09	20230717	2300	30.65	20230105	1.18	N	052860	500	89 억		624279	N	N	0	N	00	N
37	20230725	130521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-120	5	-3.87	254149905	84213	77.04	3035	3105	2975	4030	2170	3100	3017.91	3.49	0	-22831	3220	3160	3040	2980	2860	3190	3010	89	930	500	2170	5	1	17862854	532	55.19	1.09	12	0.47	54.00	2733.00	3380	20230717	-11.83	2300	20230105	29.57	3380	-11.83	20230717	2300	29.57	20230105	3380	-11.83	20230717	2300	29.57	20230105	1.18	N	052860	500	89 억		624279	N	N	0	N	00	N
38	20230725	120521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	-95	5	-3.06	203799595	67380	61.64	3035	3105	2985	4030	2170	3100	3024.59	3.49	0	-18951	3220	3160	3040	2980	2860	3190	3010	89	930	500	2170	5	1	17862854	537	55.65	1.10	12	0.38	54.00	2733.00	3380	20230717	-11.09	2300	20230105	30.65	3380	-11.09	20230717	2300	30.65	20230105	3380	-11.09	20230717	2300	30.65	20230105	1.18	N	052860	500	89 억		624279	N	N	0	N	00	N
39	20230725	110518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	-80	5	-2.58	161950540	53485	48.93	3035	3105	2985	4030	2170	3100	3027.91	3.49	0	-13727	3220	3160	3040	2980	2860	3190	3010	89	930	500	2170	5	1	17862854	539	55.93	1.11	12	0.30	54.00	2733.00	3380	20230717	-10.65	2300	20230105	31.30	3380	-10.65	20230717	2300	31.30	20230105	3380	-10.65	20230717	2300	31.30	20230105	1.18	N	052860	500	89 억		624279	N	N	0	N	00	N
40	20230725	100518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3025	-75	5	-2.42	87314545	28716	26.27	3035	3105	3005	4030	2170	3100	3040.55	3.49	0	-1324	3220	3160	3040	2980	2860	3190	3010	89	930	500	2170	5	1	17862854	540	56.02	1.11	12	0.16	54.00	2733.00	3380	20230717	-10.50	2300	20230105	31.52	3380	-10.50	20230717	2300	31.52	20230105	3380	-10.50	20230717	2300	31.52	20230105	1.18	N	052860	500	89 억		624279	N	N	0	N	00	N
41	20230725	090518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	-60	5	-1.94	15401260	5062	4.63	3035	3070	3030	4030	2170	3100	3042.10	3.49	0	-41	3220	3160	3040	2980	2860	3190	3010	89	930	500	2170	5	1	17862854	543	56.30	1.11	12	0.03	54.00	2733.00	3380	20230717	-10.06	2300	20230105	32.17	3380	-10.06	20230717	2300	32.17	20230105	3380	-10.06	20230717	2300	32.17	20230105	1.18	N	052860	500	89 억		624279	N	N	0	N	00	N
42	20230724	160520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3100	85	2	2.82	324267100	108524	205.54	2985	3100	2920	3915	2115	3015	2985.48	3.57	0	-14260	3105	3060	2995	2950	2885	3082	2972	89	900	500	2110	5	1	17862854	554	57.41	1.13	12	0.61	54.00	2733.00	3380	20230717	-8.28	2300	20230105	34.78	3380	-8.28	20230717	2300	34.78	20230105	3380	-8.28	20230717	2300	34.78	20230105	1.13	N	052860	500	89 억		637234	N	N	0	N	00	N
43	20230724	150515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	25	2	0.83	277738385	93352	176.81	2985	3040	2920	3915	2115	3015	2975.17	3.57	0	-13631	3105	3060	2995	2950	2885	3082	2972	89	900	500	2110	5	1	17862854	543	56.30	1.11	12	0.52	54.00	2733.00	3380	20230717	-10.06	2300	20230105	32.17	3380	-10.06	20230717	2300	32.17	20230105	3380	-10.06	20230717	2300	32.17	20230105	1.13	N	052860	500	89 억		637234	N	N	0	N	00	N
44	20230724	140515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-20	5	-0.66	237803505	80054	151.62	2985	3020	2920	3915	2115	3015	2970.54	3.57	0	-19036	3105	3060	2995	2950	2885	3082	2972	89	900	500	2110	5	1	17862854	535	55.46	1.10	12	0.45	54.00	2733.00	3380	20230717	-11.39	2300	20230105	30.22	3380	-11.39	20230717	2300	30.22	20230105	3380	-11.39	20230717	2300	30.22	20230105	1.13	N	052860	500	89 억		637234	N	N	0	N	00	N
45	20230724	130515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3010	-5	5	-0.17	171692405	57849	109.56	2985	3015	2920	3915	2115	3015	2967.94	3.57	0	-19781	3105	3060	2995	2950	2885	3082	2972	89	900	500	2110	5	1	17862854	538	55.74	1.10	12	0.32	54.00	2733.00	3380	20230717	-10.95	2300	20230105	30.87	3380	-10.95	20230717	2300	30.87	20230105	3380	-10.95	20230717	2300	30.87	20230105	1.13	N	052860	500	89 억		637234	N	N	0	N	00	N
46	20230724	120516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	-25	5	-0.83	163468760	55111	104.38	2985	3015	2920	3915	2115	3015	2966.17	3.57	0	-19487	3105	3060	2995	2950	2885	3082	2972	89	900	500	2110	5	1	17862854	534	55.37	1.09	12	0.31	54.00	2733.00	3380	20230717	-11.54	2300	20230105	30.00	3380	-11.54	20230717	2300	30.00	20230105	3380	-11.54	20230717	2300	30.00	20230105	1.13	N	052860	500	89 억		637234	N	N	0	N	00	N
47	20230724	110519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-35	5	-1.16	134596760	45435	86.05	2985	3015	2920	3915	2115	3015	2962.40	3.57	0	-15372	3105	3060	2995	2950	2885	3082	2972	89	900	500	2110	5	1	17862854	532	55.19	1.09	12	0.25	54.00	2733.00	3380	20230717	-11.83	2300	20230105	29.57	3380	-11.83	20230717	2300	29.57	20230105	3380	-11.83	20230717	2300	29.57	20230105	1.13	N	052860	500	89 억		637234	N	N	0	N	00	N
48	20230724	100513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-20	5	-0.66	96573730	32719	61.97	2985	3015	2920	3915	2115	3015	2951.61	3.57	0	-7668	3105	3060	2995	2950	2885	3082	2972	89	900	500	2110	5	1	17862854	535	55.46	1.10	12	0.18	54.00	2733.00	3380	20230717	-11.39	2300	20230105	30.22	3380	-11.39	20230717	2300	30.22	20230105	3380	-11.39	20230717	2300	30.22	20230105	1.13	N	052860	500	89 억		637234	N	N	0	N	00	N
49	20230724	090517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	-65	5	-2.16	25203425	8523	16.14	2985	2995	2920	3915	2115	3015	2957.11	3.57	0	-3057	3105	3060	2995	2950	2885	3082	2972	89	900	500	2110	5	1	17862854	527	54.63	1.08	12	0.05	54.00	2733.00	3380	20230717	-12.72	2300	20230105	28.26	3380	-12.72	20230717	2300	28.26	20230105	3380	-12.72	20230717	2300	28.26	20230105	1.13	N	052860	500	89 억		637234	N	N	0	N	00	N
50	20230721	160512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	55	2	1.86	158161870	52764	24.50	2930	3040	2930	3845	2075	2960	2997.45	3.62	0	-8613	3113	3036	2973	2896	2833	3005	2865	89	885	500	2070	5	1	17862854	539	55.83	1.10	12	0.30	54.00	2733.00	3380	20230717	-10.80	2300	20230105	31.09	3380	-10.80	20230717	2300	31.09	20230105	3380	-10.80	20230717	2300	31.09	20230105	1.12	N	052860	500	89 억		645845	N	N	0	N	00	N
51	20230721	150514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	55	2	1.86	150559210	50241	23.33	2930	3040	2930	3845	2075	2960	2996.74	3.62	0	-8152	3113	3036	2973	2896	2833	3005	2865	89	885	500	2070	5	1	17862854	539	55.83	1.10	12	0.28	54.00	2733.00	3380	20230717	-10.80	2300	20230105	31.09	3380	-10.80	20230717	2300	31.09	20230105	3380	-10.80	20230717	2300	31.09	20230105	1.12	N	052860	500	89 억		645845	N	N	0	N	00	N
52	20230721	140512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2990	30	2	1.01	126022600	42048	19.52	2930	3040	2930	3845	2075	2960	2997.11	3.62	0	-6248	3113	3036	2973	2896	2833	3005	2865	89	885	500	2070	5	1	17862854	534	55.37	1.09	12	0.24	54.00	2733.00	3380	20230717	-11.54	2300	20230105	30.00	3380	-11.54	20230717	2300	30.00	20230105	3380	-11.54	20230717	2300	30.00	20230105	1.12	N	052860	500	89 억		645845	N	N	0	N	00	N
53	20230721	130513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3005	45	2	1.52	87764225	29280	13.60	2930	3040	2930	3845	2075	2960	2997.41	3.62	0	-362	3113	3036	2973	2896	2833	3005	2865	89	885	500	2070	5	1	17862854	537	55.65	1.10	12	0.16	54.00	2733.00	3380	20230717	-11.09	2300	20230105	30.65	3380	-11.09	20230717	2300	30.65	20230105	3380	-11.09	20230717	2300	30.65	20230105	1.12	N	052860	500	89 억		645845	N	N	0	N	00	N
54	20230721	120518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3030	70	2	2.36	72142595	24075	11.18	2930	3040	2930	3845	2075	2960	2996.58	3.62	0	2267	3113	3036	2973	2896	2833	3005	2865	89	885	500	2070	5	1	17862854	541	56.11	1.11	12	0.13	54.00	2733.00	3380	20230717	-10.36	2300	20230105	31.74	3380	-10.36	20230717	2300	31.74	20230105	3380	-10.36	20230717	2300	31.74	20230105	1.12	N	052860	500	89 억		645845	N	N	0	N	00	N
55	20230721	110516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3030	70	2	2.36	60361145	20167	9.36	2930	3040	2930	3845	2075	2960	2993.07	3.62	0	3491	3113	3036	2973	2896	2833	3005	2865	89	885	500	2070	5	1	17862854	541	56.11	1.11	12	0.11	54.00	2733.00	3380	20230717	-10.36	2300	20230105	31.74	3380	-10.36	20230717	2300	31.74	20230105	3380	-10.36	20230717	2300	31.74	20230105	1.12	N	052860	500	89 억		645845	N	N	0	N	00	N
56	20230721	100515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3035	75	2	2.53	48354920	16201	7.52	2930	3040	2930	3845	2075	2960	2984.69	3.62	0	3199	3113	3036	2973	2896	2833	3005	2865	89	885	500	2070	5	1	17862854	542	56.20	1.11	12	0.09	54.00	2733.00	3380	20230717	-10.21	2300	20230105	31.96	3380	-10.21	20230717	2300	31.96	20230105	3380	-10.21	20230717	2300	31.96	20230105	1.12	N	052860	500	89 억		645845	N	N	0	N	00	N
57	20230721	090516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-30	5	-1.01	2593485	883	0.41	2930	2960	2930	3845	2075	2960	2937.13	3.62	0	-5	3113	3036	2973	2896	2833	3005	2865	89	885	500	2070	5	1	17862854	523	54.26	1.07	12	0.00	54.00	2733.00	3380	20230717	-13.31	2300	20230105	27.39	3380	-13.31	20230717	2300	27.39	20230105	3380	-13.31	20230717	2300	27.39	20230105	1.12	N	052860	500	89 억		645845	N	N	0	N	00	N
58	20230720	160511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	-95	5	-3.11	636493155	214486	253.65	3050	3050	2910	3970	2140	3055	2967.45	3.39	0	39881	3131	3092	3051	3012	2971	3072	2992	89	915	500	2130	5	1	17862854	529	54.81	1.08	12	1.20	54.00	2733.00	3380	20230717	-12.43	2300	20230105	28.70	3380	-12.43	20230717	2300	28.70	20230105	3380	-12.43	20230717	2300	28.70	20230105	1.27	N	052860	500	89 억		604903	N	N	0	N	00	N
59	20230720	150510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2985	-70	5	-2.29	602868895	203157	240.25	3050	3050	2910	3970	2140	3055	2967.42	3.39	0	38203	3131	3092	3051	3012	2971	3072	2992	89	915	500	2130	5	1	17862854	533	55.28	1.09	12	1.14	54.00	2733.00	3380	20230717	-11.69	2300	20230105	29.78	3380	-11.69	20230717	2300	29.78	20230105	3380	-11.69	20230717	2300	29.78	20230105	1.27	N	052860	500	89 억		604903	N	N	0	N	00	N
60	20230720	140509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	-35	5	-1.15	555091705	187183	221.36	3050	3050	2910	3970	2140	3055	2965.41	3.39	0	35300	3131	3092	3051	3012	2971	3072	2992	89	915	500	2130	5	1	17862854	539	55.93	1.11	12	1.05	54.00	2733.00	3380	20230717	-10.65	2300	20230105	31.30	3380	-10.65	20230717	2300	31.30	20230105	3380	-10.65	20230717	2300	31.30	20230105	1.27	N	052860	500	89 억		604903	N	N	0	N	00	N
61	20230720	130509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-75	5	-2.45	407791115	137518	162.63	3050	3050	2910	3970	2140	3055	2965.23	3.39	0	19345	3131	3092	3051	3012	2971	3072	2992	89	915	500	2130	5	1	17862854	532	55.19	1.09	12	0.77	54.00	2733.00	3380	20230717	-11.83	2300	20230105	29.57	3380	-11.83	20230717	2300	29.57	20230105	3380	-11.83	20230717	2300	29.57	20230105	1.27	N	052860	500	89 억		604903	N	N	0	N	00	N
62	20230720	120515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2970	-85	5	-2.78	344989965	116356	137.60	3050	3050	2910	3970	2140	3055	2964.80	3.39	0	16826	3131	3092	3051	3012	2971	3072	2992	89	915	500	2130	5	1	17862854	531	55.00	1.09	12	0.65	54.00	2733.00	3380	20230717	-12.13	2300	20230105	29.13	3380	-12.13	20230717	2300	29.13	20230105	3380	-12.13	20230717	2300	29.13	20230105	1.27	N	052860	500	89 억		604903	N	N	0	N	00	N
63	20230720	110513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2995	-60	5	-1.96	304393320	102708	121.46	3050	3050	2910	3970	2140	3055	2963.50	3.39	0	17939	3131	3092	3051	3012	2971	3072	2992	89	915	500	2130	5	1	17862854	535	55.46	1.10	12	0.57	54.00	2733.00	3380	20230717	-11.39	2300	20230105	30.22	3380	-11.39	20230717	2300	30.22	20230105	3380	-11.39	20230717	2300	30.22	20230105	1.27	N	052860	500	89 억		604903	N	N	0	N	00	N
64	20230720	100508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	-90	5	-2.95	249969275	84368	99.77	3050	3050	2910	3970	2140	3055	2962.63	3.39	0	11934	3131	3092	3051	3012	2971	3072	2992	89	915	500	2130	5	1	17862854	530	54.91	1.08	12	0.47	54.00	2733.00	3380	20230717	-12.28	2300	20230105	28.91	3380	-12.28	20230717	2300	28.91	20230105	3380	-12.28	20230717	2300	28.91	20230105	1.27	N	052860	500	89 억		604903	N	N	0	N	00	N
65	20230720	090508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	-75	5	-2.45	18512425	6154	7.28	3050	3050	2970	3970	2140	3055	3006.62	3.39	0	-757	3131	3092	3051	3012	2971	3072	2992	89	915	500	2130	5	1	17862854	532	55.19	1.09	12	0.03	54.00	2733.00	3380	20230717	-11.83	2300	20230105	29.57	3380	-11.83	20230717	2300	29.57	20230105	3380	-11.83	20230717	2300	29.57	20230105	1.27	N	052860	500	89 억		604903	N	N	0	N	00	N
66	20230719	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	-25	5	-0.81	255876525	84091	42.27	3080	3090	3010	4000	2160	3080	3042.85	3.52	0	-23801	3263	3171	3093	3001	2923	3132	2962	89	920	500	2150	5	1	17862854	546	56.57	1.12	12	0.47	54.00	2733.00	3380	20230717	-9.62	2300	20230105	32.83	3380	-9.62	20230717	2300	32.83	20230105	3380	-9.62	20230717	2300	32.83	20230105	1.29	N	052860	500	89 억		628247	N	N	0	N	00	N
67	20230719	150517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	-20	5	-0.65	244126645	80237	40.34	3080	3090	3010	4000	2160	3080	3042.57	3.52	0	-21967	3263	3171	3093	3001	2923	3132	2962	89	920	500	2150	5	1	17862854	547	56.67	1.12	12	0.45	54.00	2733.00	3380	20230717	-9.47	2300	20230105	33.04	3380	-9.47	20230717	2300	33.04	20230105	3380	-9.47	20230717	2300	33.04	20230105	1.29	N	052860	500	89 억		628247	N	N	0	N	00	N
68	20230719	140518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	-60	5	-1.95	208903535	68631	34.50	3080	3090	3010	4000	2160	3080	3043.87	3.52	0	-17559	3263	3171	3093	3001	2923	3132	2962	89	920	500	2150	5	1	17862854	539	55.93	1.11	12	0.38	54.00	2733.00	3380	20230717	-10.65	2300	20230105	31.30	3380	-10.65	20230717	2300	31.30	20230105	3380	-10.65	20230717	2300	31.30	20230105	1.29	N	052860	500	89 억		628247	N	N	0	N	00	N
69	20230719	130512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	-65	5	-2.11	184859915	60681	30.51	3080	3090	3010	4000	2160	3080	3046.42	3.52	0	-14310	3263	3171	3093	3001	2923	3132	2962	89	920	500	2150	5	1	17862854	539	55.83	1.10	12	0.34	54.00	2733.00	3380	20230717	-10.80	2300	20230105	31.09	3380	-10.80	20230717	2300	31.09	20230105	3380	-10.80	20230717	2300	31.09	20230105	1.29	N	052860	500	89 억		628247	N	N	0	N	00	N
70	20230719	120517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3015	-65	5	-2.11	163691545	53667	26.98	3080	3090	3010	4000	2160	3080	3050.13	3.52	0	-14203	3263	3171	3093	3001	2923	3132	2962	89	920	500	2150	5	1	17862854	539	55.83	1.10	12	0.30	54.00	2733.00	3380	20230717	-10.80	2300	20230105	31.09	3380	-10.80	20230717	2300	31.09	20230105	3380	-10.80	20230717	2300	31.09	20230105	1.29	N	052860	500	89 억		628247	N	N	0	N	00	N
71	20230719	110518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3035	-45	5	-1.46	116442765	38064	19.14	3080	3090	3035	4000	2160	3080	3059.13	3.52	0	-5638	3263	3171	3093	3001	2923	3132	2962	89	920	500	2150	5	1	17862854	542	56.20	1.11	12	0.21	54.00	2733.00	3380	20230717	-10.21	2300	20230105	31.96	3380	-10.21	20230717	2300	31.96	20230105	3380	-10.21	20230717	2300	31.96	20230105	1.29	N	052860	500	89 억		628247	N	N	0	N	00	N
72	20230719	100514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	-20	5	-0.65	74925325	24488	12.31	3080	3090	3040	4000	2160	3080	3059.68	3.52	0	-3530	3263	3171	3093	3001	2923	3132	2962	89	920	500	2150	5	1	17862854	547	56.67	1.12	12	0.14	54.00	2733.00	3380	20230717	-9.47	2300	20230105	33.04	3380	-9.47	20230717	2300	33.04	20230105	3380	-9.47	20230717	2300	33.04	20230105	1.29	N	052860	500	89 억		628247	N	N	0	N	00	N
73	20230719	090514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	-20	5	-0.65	3298945	1073	0.54	3080	3080	3060	4000	2160	3080	3074.51	3.52	0	-522	3263	3171	3093	3001	2923	3132	2962	89	920	500	2150	5	1	17862854	547	56.67	1.12	12	0.01	54.00	2733.00	3380	20230717	-9.47	2300	20230105	33.04	3380	-9.47	20230717	2300	33.04	20230105	3380	-9.47	20230717	2300	33.04	20230105	1.29	N	052860	500	89 억		628247	N	N	0	N	00	N
74	20230718	160513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3080	-65	5	-2.07	606465050	197636	25.73	3145	3185	3015	4085	2205	3145	3068.49	3.33	0	33355	3495	3320	3205	3030	2915	3262	2972	89	940	500	2200	5	1	17862854	550	57.04	1.13	12	1.11	54.00	2733.00	3380	20230717	-8.88	2300	20230105	33.91	3380	-8.88	20230717	2300	33.91	20230105	3380	-8.88	20230717	2300	33.91	20230105	0.83	N	052860	500	89 억		594126	N	N	0	N	00	N
75	20230718	150513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3060	-85	5	-2.70	583044180	190015	24.74	3145	3185	3015	4085	2205	3145	3068.37	3.33	0	33469	3495	3320	3205	3030	2915	3262	2972	89	940	500	2200	5	1	17862854	547	56.67	1.12	12	1.06	54.00	2733.00	3380	20230717	-9.47	2300	20230105	33.04	3380	-9.47	20230717	2300	33.04	20230105	3380	-9.47	20230717	2300	33.04	20230105	0.83	N	052860	500	89 억		594126	N	N	0	N	00	N
76	20230718	140511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3070	-75	5	-2.38	530794375	172906	22.51	3145	3185	3015	4085	2205	3145	3069.79	3.33	0	26526	3495	3320	3205	3030	2915	3262	2972	89	940	500	2200	5	1	17862854	548	56.85	1.12	12	0.97	54.00	2733.00	3380	20230717	-9.17	2300	20230105	33.48	3380	-9.17	20230717	2300	33.48	20230105	3380	-9.17	20230717	2300	33.48	20230105	0.83	N	052860	500	89 억		594126	N	N	0	N	00	N
77	20230718	130511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3055	-90	5	-2.86	481160110	156686	20.40	3145	3185	3015	4085	2205	3145	3070.80	3.33	0	30018	3495	3320	3205	3030	2915	3262	2972	89	940	500	2200	5	1	17862854	546	56.57	1.12	12	0.88	54.00	2733.00	3380	20230717	-9.62	2300	20230105	32.83	3380	-9.62	20230717	2300	32.83	20230105	3380	-9.62	20230717	2300	32.83	20230105	0.83	N	052860	500	89 억		594126	N	N	0	N	00	N
78	20230718	120514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3075	-70	5	-2.23	468432240	152530	19.86	3145	3185	3015	4085	2205	3145	3071.03	3.33	0	30194	3495	3320	3205	3030	2915	3262	2972	89	940	500	2200	5	1	17862854	549	56.94	1.13	12	0.85	54.00	2733.00	3380	20230717	-9.02	2300	20230105	33.70	3380	-9.02	20230717	2300	33.70	20230105	3380	-9.02	20230717	2300	33.70	20230105	0.83	N	052860	500	89 억		594126	N	N	0	N	00	N
79	20230718	110515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3040	-105	5	-3.34	423145950	137682	17.93	3145	3185	3015	4085	2205	3145	3073.30	3.33	0	27646	3495	3320	3205	3030	2915	3262	2972	89	940	500	2200	5	1	17862854	543	56.30	1.11	12	0.77	54.00	2733.00	3380	20230717	-10.06	2300	20230105	32.17	3380	-10.06	20230717	2300	32.17	20230105	3380	-10.06	20230717	2300	32.17	20230105	0.83	N	052860	500	89 억		594126	N	N	0	N	00	N
80	20230718	100510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3030	-115	5	-3.66	351305890	114024	14.85	3145	3185	3015	4085	2205	3145	3080.92	3.33	0	22291	3495	3320	3205	3030	2915	3262	2972	89	940	500	2200	5	1	17862854	541	56.11	1.11	12	0.64	54.00	2733.00	3380	20230717	-10.36	2300	20230105	31.74	3380	-10.36	20230717	2300	31.74	20230105	3380	-10.36	20230717	2300	31.74	20230105	0.83	N	052860	500	89 억		594126	N	N	0	N	00	N
81	20230718	090510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	-25	5	-0.79	65393765	20888	2.72	3145	3185	3100	4085	2205	3145	3130.61	3.33	0	5029	3495	3320	3205	3030	2915	3262	2972	89	940	500	2200	5	1	17862854	557	57.78	1.14	12	0.12	54.00	2733.00	3380	20230717	-7.69	2300	20230105	35.65	3380	-7.69	20230717	2300	35.65	20230105	3380	-7.69	20230717	2300	35.65	20230105	0.83	N	052860	500	89 억		594126	N	N	0	N	00	N
82	20230717	160512	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	3145	-45	5	-1.41	2441431930	764254	55.68	3195	3380	3090	4145	2235	3190	3194.68	3.28	0	-5155	3493	3341	3053	2901	2613	3417	2977	89	955	500	2230	5	1	17862854	562	58.24	1.15	12	4.28	54.00	2733.00	3380	20230717	-6.95	2300	20230105	36.74	3380	-6.95	20230717	2300	36.74	20230105	3380	-6.95	20230717	2300	36.74	20230105	0.83	N	052860	500	89 억		586217	N	N	0	N	00	N
83	20230717	150508	57	100.00	KOSDAQ	신고가	반도체	N	N	N	N		N	3160	-30	5	-0.94	2346034325	733942	53.48	3195	3380	3090	4145	2235	3190	3196.49	3.28	0	-4909	3493	3341	3053	2901	2613	3417	2977	89	955	500	2230	5	1	17862854	564	58.52	1.16	12	4.11	54.00	2733.00	3380	20230717	-6.51	2300	20230105	37.39	3380	-6.51	20230717	2300	37.39	20230105	3380	-6.51	20230717	2300	37.39	20230105	0.83	N	052860	500	89 억		586217	N	N	0	N	00	N
84	20230717	140510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3180	-10	5	-0.31	1044068060	331460	24.15	3195	3220	3090	4145	2235	3190	3149.88	3.28	0	14139	3493	3341	3053	2901	2613	3417	2977	89	955	500	2230	5	1	17862854	568	58.89	1.16	12	1.86	54.00	2733.00	3250	20220819	-2.15	2300	20230105	38.26	3220	-1.24	20230717	2300	38.26	20230105	3250	-2.15	20220819	2300	38.26	20230105	0.83	N	052860	500	89 억		586217	N	N	0	N	00	N
85	20230717	130507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	-50	5	-1.57	996096835	316259	23.04	3195	3220	3090	4145	2235	3190	3149.59	3.28	0	17102	3493	3341	3053	2901	2613	3417	2977	89	955	500	2230	5	1	17862854	561	58.15	1.15	12	1.77	54.00	2733.00	3250	20220819	-3.38	2300	20230105	36.52	3220	-2.48	20230717	2300	36.52	20230105	3250	-3.38	20220819	2300	36.52	20230105	0.83	N	052860	500	89 억		586217	N	N	0	N	00	N
86	20230717	120513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3135	-55	5	-1.72	974979975	309531	22.55	3195	3220	3090	4145	2235	3190	3149.83	3.28	0	15719	3493	3341	3053	2901	2613	3417	2977	89	955	500	2230	5	1	17862854	560	58.06	1.15	12	1.73	54.00	2733.00	3250	20220819	-3.54	2300	20230105	36.30	3220	-2.64	20230717	2300	36.30	20230105	3250	-3.54	20220819	2300	36.30	20230105	0.83	N	052860	500	89 억		586217	N	N	0	N	00	N
87	20230717	110507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3135	-55	5	-1.72	931977390	295763	21.55	3195	3220	3090	4145	2235	3190	3151.06	3.28	0	14270	3493	3341	3053	2901	2613	3417	2977	89	955	500	2230	5	1	17862854	560	58.06	1.15	12	1.66	54.00	2733.00	3250	20220819	-3.54	2300	20230105	36.30	3220	-2.64	20230717	2300	36.30	20230105	3250	-3.54	20220819	2300	36.30	20230105	0.83	N	052860	500	89 억		586217	N	N	0	N	00	N
88	20230717	100508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3110	-80	5	-2.51	811291200	257502	18.76	3195	3220	3090	4145	2235	3190	3150.58	3.28	0	14451	3493	3341	3053	2901	2613	3417	2977	89	955	500	2230	5	1	17862854	556	57.59	1.14	12	1.44	54.00	2733.00	3250	20220819	-4.31	2300	20230105	35.22	3220	-3.42	20230717	2300	35.22	20230105	3250	-4.31	20220819	2300	35.22	20230105	0.83	N	052860	500	89 억		586217	N	N	0	N	00	N
89	20230717	090507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3120	-70	5	-2.19	306792620	97117	7.08	3195	3210	3090	4145	2235	3190	3158.92	3.28	0	-10669	3493	3341	3053	2901	2613	3417	2977	89	955	500	2230	5	1	17862854	557	57.78	1.14	12	0.54	54.00	2733.00	3250	20220819	-4.00	2300	20230105	35.65	3210	-2.80	20230717	2300	35.65	20230105	3250	-4.00	20220819	2300	35.65	20230105	0.83	N	052860	500	89 억		586217	N	N	0	N	00	N
90	20230714	160506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3190	400	2	14.34	4145418375	1349590	1358.98	2790	3205	2765	3625	1955	2790	3071.27	2.69	0	127015	2930	2860	2825	2755	2720	2842	2737	89	835	500	1950	5	1	17862854	570	59.07	1.17	12	7.56	54.00	2733.00	3250	20220819	-1.85	2300	20230105	38.70	3205	-0.47	20230714	2300	38.70	20230105	3250	-1.85	20220819	2300	38.70	20230105	0.85	N	052860	500	89 억		479925	N	N	0	N	00	N
91	20230714	150510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3140	350	2	12.54	3764404005	1229665	1238.22	2790	3205	2765	3625	1955	2790	3061.32	2.69	0	114274	2930	2860	2825	2755	2720	2842	2737	89	835	500	1950	5	1	17862854	561	58.15	1.15	12	6.88	54.00	2733.00	3250	20220819	-3.38	2300	20230105	36.52	3205	-2.03	20230714	2300	36.52	20230105	3250	-3.38	20220819	2300	36.52	20230105	0.85	N	052860	500	89 억		479925	N	N	0	N	00	N
92	20230714	140511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3125	335	2	12.01	2216647970	736493	741.62	2790	3140	2765	3625	1955	2790	3009.73	2.69	0	89250	2930	2860	2825	2755	2720	2842	2737	89	835	500	1950	5	1	17862854	558	57.87	1.14	12	4.12	54.00	2733.00	3250	20220819	-3.85	2300	20230105	35.87	3140	-0.48	20230714	2300	35.87	20230105	3250	-3.85	20220819	2300	35.87	20230105	0.85	N	052860	500	89 억		479925	N	N	0	N	00	N
93	20230714	130505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3020	230	2	8.24	866514595	295814	297.87	2790	3060	2765	3625	1955	2790	2929.25	2.69	0	56473	2930	2860	2825	2755	2720	2842	2737	89	835	500	1950	5	1	17862854	539	55.93	1.11	12	1.66	54.00	2733.00	3250	20220819	-7.08	2300	20230105	31.30	3060	-1.31	20230714	2300	31.30	20230105	3250	-7.08	20220819	2300	31.30	20230105	0.85	N	052860	500	89 억		479925	N	N	0	N	00	N
94	20230714	120506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2805	15	2	0.54	151648220	54405	54.78	2790	2850	2765	3625	1955	2790	2787.39	2.69	0	-4192	2930	2860	2825	2755	2720	2842	2737	89	835	500	1950	5	1	17862854	501	51.94	1.03	12	0.30	54.00	2733.00	3250	20220819	-13.69	2300	20230105	21.96	3045	-7.88	20230613	2300	21.96	20230105	3250	-13.69	20220819	2300	21.96	20230105	0.85	N	052860	500	89 억		479925	N	N	0	N	00	N
95	20230714	110509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2790	0	3	0.00	93593135	33624	33.86	2790	2850	2765	3625	1955	2790	2783.52	2.69	0	-6123	2930	2860	2825	2755	2720	2842	2737	89	835	500	1950	5	1	17862854	498	51.67	1.02	12	0.19	54.00	2733.00	3250	20220819	-14.15	2300	20230105	21.30	3045	-8.37	20230613	2300	21.30	20230105	3250	-14.15	20220819	2300	21.30	20230105	0.85	N	052860	500	89 억		479925	N	N	0	N	00	N
96	20230714	100511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2770	-20	5	-0.72	73569185	26417	26.60	2790	2850	2770	3625	1955	2790	2784.92	2.69	0	-6885	2930	2860	2825	2755	2720	2842	2737	89	835	500	1950	5	1	17862854	495	51.30	1.01	12	0.15	54.00	2733.00	3250	20220819	-14.77	2300	20230105	20.43	3045	-9.03	20230613	2300	20.43	20230105	3250	-14.77	20220819	2300	20.43	20230105	0.85	N	052860	500	89 억		479925	N	N	0	N	00	N
97	20230714	090508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	45	2	1.61	12602360	4515	4.55	2790	2840	2790	3625	1955	2790	2791.22	2.69	0	442	2930	2860	2825	2755	2720	2842	2737	89	835	500	1950	5	1	17862854	506	52.50	1.04	12	0.03	54.00	2733.00	3250	20220819	-12.77	2300	20230105	23.26	3045	-6.90	20230613	2300	23.26	20230105	3250	-12.77	20220819	2300	23.26	20230105	0.85	N	052860	500	89 억		479925	N	N	0	N	00	N
98	20230713	160506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2790	-55	5	-1.93	280432015	99309	153.66	2845	2895	2790	3695	1995	2845	2823.91	2.63	0	9515	2898	2871	2833	2806	2768	2885	2820	89	850	500	1990	5	1	17862854	498	51.67	1.02	12	0.56	54.00	2733.00	3250	20220819	-14.15	2300	20230105	21.30	3045	-8.37	20230613	2300	21.30	20230105	3250	-14.15	20220819	2300	21.30	20230105	0.85	N	052860	500	89 억		469381	N	N	0	N	00	N
99	20230713	150502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-45	5	-1.58	269450660	95374	147.57	2845	2895	2790	3695	1995	2845	2825.20	2.63	0	12643	2898	2871	2833	2806	2768	2885	2820	89	850	500	1990	5	1	17862854	500	51.85	1.02	12	0.53	54.00	2733.00	3250	20220819	-13.85	2300	20230105	21.74	3045	-8.05	20230613	2300	21.74	20230105	3250	-13.85	20220819	2300	21.74	20230105	0.85	N	052860	500	89 억		469381	N	N	0	N	00	N
100	20230713	140502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	-35	5	-1.23	261113515	92393	142.96	2845	2895	2790	3695	1995	2845	2826.12	2.63	0	12771	2898	2871	2833	2806	2768	2885	2820	89	850	500	1990	5	1	17862854	502	52.04	1.03	12	0.52	54.00	2733.00	3250	20220819	-13.54	2300	20230105	22.17	3045	-7.72	20230613	2300	22.17	20230105	3250	-13.54	20220819	2300	22.17	20230105	0.85	N	052860	500	89 억		469381	N	N	0	N	00	N
101	20230713	130504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-25	5	-0.88	231424745	81792	126.56	2845	2895	2795	3695	1995	2845	2829.43	2.63	0	10597	2898	2871	2833	2806	2768	2885	2820	89	850	500	1990	5	1	17862854	504	52.22	1.03	12	0.46	54.00	2733.00	3250	20220819	-13.23	2300	20230105	22.61	3045	-7.39	20230613	2300	22.61	20230105	3250	-13.23	20220819	2300	22.61	20230105	0.85	N	052860	500	89 억		469381	N	N	0	N	00	N
102	20230713	120500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-45	5	-1.58	219190325	77433	119.81	2845	2895	2800	3695	1995	2845	2830.71	2.63	0	12230	2898	2871	2833	2806	2768	2885	2820	89	850	500	1990	5	1	17862854	500	51.85	1.02	12	0.43	54.00	2733.00	3250	20220819	-13.85	2300	20230105	21.74	3045	-8.05	20230613	2300	21.74	20230105	3250	-13.85	20220819	2300	21.74	20230105	0.85	N	052860	500	89 억		469381	N	N	0	N	00	N
103	20230713	110505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	-25	5	-0.88	151852185	53438	82.69	2845	2895	2820	3695	1995	2845	2841.65	2.63	0	3896	2898	2871	2833	2806	2768	2885	2820	89	850	500	1990	5	1	17862854	504	52.22	1.03	12	0.30	54.00	2733.00	3250	20220819	-13.23	2300	20230105	22.61	3045	-7.39	20230613	2300	22.61	20230105	3250	-13.23	20220819	2300	22.61	20230105	0.85	N	052860	500	89 억		469381	N	N	0	N	00	N
104	20230713	100503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	10	2	0.35	19998555	7031	10.88	2845	2895	2825	3695	1995	2845	2844.34	2.63	0	-1715	2898	2871	2833	2806	2768	2885	2820	89	850	500	1990	5	1	17862854	510	52.87	1.04	12	0.04	54.00	2733.00	3250	20220819	-12.15	2300	20230105	24.13	3045	-6.24	20230613	2300	24.13	20230105	3250	-12.15	20220819	2300	24.13	20230105	0.85	N	052860	500	89 억		469381	N	N	0	N	00	N
105	20230713	090425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	20	2	0.70	851495	299	0.46	2845	2865	2845	3695	1995	2845	2847.81	2.63	0	-11	2898	2871	2833	2806	2768	2885	2820	89	850	500	1990	5	1	17862854	512	53.06	1.05	12	0.00	54.00	2733.00	3250	20220819	-11.85	2300	20230105	24.57	3045	-5.91	20230613	2300	24.57	20230105	3250	-11.85	20220819	2300	24.57	20230105	0.85	N	052860	500	89 억		469381	N	N	0	N	00	N
106	20230712	160500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	55	2	1.97	182331155	64610	179.28	2815	2860	2795	3625	1955	2790	2822.03	2.58	0	12242	2816	2802	2776	2762	2736	2810	2770	89	835	500	1950	5	1	17862854	508	52.69	1.04	12	0.36	54.00	2733.00	3250	20220819	-12.46	2300	20230105	23.70	3045	-6.57	20230613	2300	23.70	20230105	3250	-12.46	20220819	2300	23.70	20230105	0.86	N	052860	500	89 억		460279	N	N	0	N	00	N
107	20230712	150458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2825	35	2	1.25	170093685	60284	167.28	2815	2860	2795	3625	1955	2790	2821.54	2.58	0	12144	2816	2802	2776	2762	2736	2810	2770	89	835	500	1950	5	1	17862854	505	52.31	1.03	12	0.34	54.00	2733.00	3250	20220819	-13.08	2300	20230105	22.83	3045	-7.22	20230613	2300	22.83	20230105	3250	-13.08	20220819	2300	22.83	20230105	0.86	N	052860	500	89 억		460279	N	N	0	N	00	N
108	20230712	140456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	60	2	2.15	144980270	51419	142.68	2815	2860	2795	3625	1955	2790	2819.59	2.58	0	12363	2816	2802	2776	2762	2736	2810	2770	89	835	500	1950	5	1	17862854	509	52.78	1.04	12	0.29	54.00	2733.00	3250	20220819	-12.31	2300	20230105	23.91	3045	-6.40	20230613	2300	23.91	20230105	3250	-12.31	20220819	2300	23.91	20230105	0.86	N	052860	500	89 억		460279	N	N	0	N	00	N
109	20230712	130459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2855	65	2	2.33	138320160	49086	136.21	2815	2855	2795	3625	1955	2790	2817.92	2.58	0	12328	2816	2802	2776	2762	2736	2810	2770	89	835	500	1950	5	1	17862854	510	52.87	1.04	12	0.27	54.00	2733.00	3250	20220819	-12.15	2300	20230105	24.13	3045	-6.24	20230613	2300	24.13	20230105	3250	-12.15	20220819	2300	24.13	20230105	0.86	N	052860	500	89 억		460279	N	N	0	N	00	N
110	20230712	120459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	60	2	2.15	130217800	46244	128.32	2815	2850	2795	3625	1955	2790	2815.89	2.58	0	12410	2816	2802	2776	2762	2736	2810	2770	89	835	500	1950	5	1	17862854	509	52.78	1.04	12	0.26	54.00	2733.00	3250	20220819	-12.31	2300	20230105	23.91	3045	-6.40	20230613	2300	23.91	20230105	3250	-12.31	20220819	2300	23.91	20230105	0.86	N	052860	500	89 억		460279	N	N	0	N	00	N
111	20230712	110459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2835	45	2	1.61	113099900	40215	111.59	2815	2840	2795	3625	1955	2790	2812.38	2.58	0	12463	2816	2802	2776	2762	2736	2810	2770	89	835	500	1950	5	1	17862854	506	52.50	1.04	12	0.23	54.00	2733.00	3250	20220819	-12.77	2300	20230105	23.26	3045	-6.90	20230613	2300	23.26	20230105	3250	-12.77	20220819	2300	23.26	20230105	0.86	N	052860	500	89 억		460279	N	N	0	N	00	N
112	20230712	100501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2820	30	2	1.08	58597620	20853	57.86	2815	2825	2795	3625	1955	2790	2810.03	2.58	0	937	2816	2802	2776	2762	2736	2810	2770	89	835	500	1950	5	1	17862854	504	52.22	1.03	12	0.12	54.00	2733.00	3250	20220819	-13.23	2300	20230105	22.61	3045	-7.39	20230613	2300	22.61	20230105	3250	-13.23	20220819	2300	22.61	20230105	0.86	N	052860	500	89 억		460279	N	N	0	N	00	N
113	20230712	090500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	25	2	0.90	4096615	1456	4.04	2815	2815	2810	3625	1955	2790	2813.63	2.58	0	-308	2816	2802	2776	2762	2736	2810	2770	89	835	500	1950	5	1	17862854	503	52.13	1.03	12	0.01	54.00	2733.00	3250	20220819	-13.38	2300	20230105	22.39	3045	-7.55	20230613	2300	22.39	20230105	3250	-13.38	20220819	2300	22.39	20230105	0.86	N	052860	500	89 억		460279	N	N	0	N	00	N
114	20230711	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2790	5	2	0.18	99724950	36020	40.28	2785	2790	2750	3620	1950	2785	2768.60	2.51	0	12079	2865	2825	2745	2705	2625	2845	2725	89	835	500	1940	5	1	17862854	498	51.67	1.02	12	0.20	54.00	2733.00	3250	20220819	-14.15	2300	20230105	21.30	3045	-8.37	20230613	2300	21.30	20230105	3250	-14.15	20220819	2300	21.30	20230105	0.85	N	052860	500	89 억		448296	N	N	0	N	00	N
115	20230711	150452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	0	3	0.00	96886100	35001	39.14	2785	2790	2750	3620	1950	2785	2768.10	2.51	0	11610	2865	2825	2745	2705	2625	2845	2725	89	835	500	1940	5	1	17862854	497	51.57	1.02	12	0.20	54.00	2733.00	3250	20220819	-14.31	2300	20230105	21.09	3045	-8.54	20230613	2300	21.09	20230105	3250	-14.31	20220819	2300	21.09	20230105	0.85	N	052860	500	89 억		448296	N	N	0	N	00	N
116	20230711	140450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2790	5	2	0.18	94447645	34125	38.16	2785	2790	2750	3620	1950	2785	2767.70	2.51	0	11727	2865	2825	2745	2705	2625	2845	2725	89	835	500	1940	5	1	17862854	498	51.67	1.02	12	0.19	54.00	2733.00	3250	20220819	-14.15	2300	20230105	21.30	3045	-8.37	20230613	2300	21.30	20230105	3250	-14.15	20220819	2300	21.30	20230105	0.85	N	052860	500	89 억		448296	N	N	0	N	00	N
117	20230711	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	-5	5	-0.18	85648670	30958	34.62	2785	2785	2750	3620	1950	2785	2766.61	2.51	0	12078	2865	2825	2745	2705	2625	2845	2725	89	835	500	1940	5	1	17862854	497	51.48	1.02	12	0.17	54.00	2733.00	3250	20220819	-14.46	2300	20230105	20.87	3045	-8.70	20230613	2300	20.87	20230105	3250	-14.46	20220819	2300	20.87	20230105	0.85	N	052860	500	89 억		448296	N	N	0	N	00	N
118	20230711	120455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2775	-10	5	-0.36	72327155	26158	29.25	2785	2785	2750	3620	1950	2785	2765.01	2.51	0	12263	2865	2825	2745	2705	2625	2845	2725	89	835	500	1940	5	1	17862854	496	51.39	1.02	12	0.15	54.00	2733.00	3250	20220819	-14.62	2300	20230105	20.65	3045	-8.87	20230613	2300	20.65	20230105	3250	-14.62	20220819	2300	20.65	20230105	0.85	N	052860	500	89 억		448296	N	N	0	N	00	N
119	20230711	110458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2765	-20	5	-0.72	63226835	22877	25.58	2785	2785	2750	3620	1950	2785	2763.77	2.51	0	13182	2865	2825	2745	2705	2625	2845	2725	89	835	500	1940	5	1	17862854	494	51.20	1.01	12	0.13	54.00	2733.00	3250	20220819	-14.92	2300	20230105	20.22	3045	-9.20	20230613	2300	20.22	20230105	3250	-14.92	20220819	2300	20.22	20230105	0.85	N	052860	500	89 억		448296	N	N	0	N	00	N
120	20230711	100456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2765	-20	5	-0.72	56155020	20319	22.72	2785	2785	2750	3620	1950	2785	2763.67	2.51	0	13500	2865	2825	2745	2705	2625	2845	2725	89	835	500	1940	5	1	17862854	494	51.20	1.01	12	0.11	54.00	2733.00	3250	20220819	-14.92	2300	20230105	20.22	3045	-9.20	20230613	2300	20.22	20230105	3250	-14.92	20220819	2300	20.22	20230105	0.85	N	052860	500	89 억		448296	N	N	0	N	00	N
121	20230711	090455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2780	-5	5	-0.18	211240	76	0.08	2785	2785	2775	3620	1950	2785	2779.47	2.51	0	-74	2865	2825	2745	2705	2625	2845	2725	89	835	500	1940	5	1	17862854	497	51.48	1.02	12	0.00	54.00	2733.00	3250	20220819	-14.46	2300	20230105	20.87	3045	-8.70	20230613	2300	20.87	20230105	3250	-14.46	20220819	2300	20.87	20230105	0.85	N	052860	500	89 억		448296	N	N	0	N	00	N
122	20230710	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	40	2	1.46	243298475	89424	121.45	2745	2785	2665	3565	1925	2745	2720.73	2.40	0	19847	2831	2787	2746	2702	2661	2787	2702	89	820	500	1920	5	1	17862854	497	51.57	1.02	12	0.50	54.00	2733.00	3250	20220819	-14.31	2300	20230105	21.09	3045	-8.54	20230613	2300	21.09	20230105	3250	-14.31	20220819	2300	21.09	20230105	0.85	N	052860	500	89 억		428820	N	N	0	N	00	N
123	20230710	150451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	15	2	0.55	238131370	87553	118.91	2745	2780	2665	3565	1925	2745	2719.85	2.40	0	19508	2831	2787	2746	2702	2661	2787	2702	89	820	500	1920	5	1	17862854	493	51.11	1.01	12	0.49	54.00	2733.00	3250	20220819	-15.08	2300	20230105	20.00	3045	-9.36	20230613	2300	20.00	20230105	3250	-15.08	20220819	2300	20.00	20230105	0.85	N	052860	500	89 억		428820	N	N	0	N	00	N
124	20230710	140448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2765	20	2	0.73	227425100	83687	113.66	2745	2775	2665	3565	1925	2745	2717.57	2.40	0	20472	2831	2787	2746	2702	2661	2787	2702	89	820	500	1920	5	1	17862854	494	51.20	1.01	12	0.47	54.00	2733.00	3250	20220819	-14.92	2300	20230105	20.22	3045	-9.20	20230613	2300	20.22	20230105	3250	-14.92	20220819	2300	20.22	20230105	0.85	N	052860	500	89 억		428820	N	N	0	N	00	N
125	20230710	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2770	25	2	0.91	226233630	83257	113.07	2745	2775	2665	3565	1925	2745	2717.29	2.40	0	20460	2831	2787	2746	2702	2661	2787	2702	89	820	500	1920	5	1	17862854	495	51.30	1.01	12	0.47	54.00	2733.00	3250	20220819	-14.77	2300	20230105	20.43	3045	-9.03	20230613	2300	20.43	20230105	3250	-14.77	20220819	2300	20.43	20230105	0.85	N	052860	500	89 억		428820	N	N	0	N	00	N
126	20230710	120452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2755	10	2	0.36	186013450	68689	93.29	2745	2775	2665	3565	1925	2745	2708.05	2.40	0	7401	2831	2787	2746	2702	2661	2787	2702	89	820	500	1920	5	1	17862854	492	51.02	1.01	12	0.38	54.00	2733.00	3250	20220819	-15.23	2300	20230105	19.78	3045	-9.52	20230613	2300	19.78	20230105	3250	-15.23	20220819	2300	19.78	20230105	0.85	N	052860	500	89 억		428820	N	N	0	N	00	N
127	20230710	110453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	0	3	0.00	148897460	55184	74.95	2745	2775	2665	3565	1925	2745	2698.20	2.40	0	8508	2831	2787	2746	2702	2661	2787	2702	89	820	500	1920	5	1	17862854	490	50.83	1.00	12	0.31	54.00	2733.00	3250	20220819	-15.54	2300	20230105	19.35	3045	-9.85	20230613	2300	19.35	20230105	3250	-15.54	20220819	2300	19.35	20230105	0.85	N	052860	500	89 억		428820	N	N	0	N	00	N
128	20230710	100453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2695	-50	5	-1.82	94594285	35197	47.80	2745	2745	2670	3565	1925	2745	2687.57	2.40	0	7150	2831	2787	2746	2702	2661	2787	2702	89	820	500	1920	5	1	17862854	481	49.91	0.99	12	0.20	54.00	2733.00	3250	20220819	-17.08	2300	20230105	17.17	3045	-11.49	20230613	2300	17.17	20230105	3250	-17.08	20220819	2300	17.17	20230105	0.85	N	052860	500	89 억		428820	N	N	0	N	00	N
129	20230710	090448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2715	-30	5	-1.09	3626595	1333	1.81	2745	2745	2715	3565	1925	2745	2720.63	2.40	0	-794	2831	2787	2746	2702	2661	2787	2702	89	820	500	1920	5	1	17862854	485	50.28	0.99	12	0.01	54.00	2733.00	3250	20220819	-16.46	2300	20230105	18.04	3045	-10.84	20230613	2300	18.04	20230105	3250	-16.46	20220819	2300	18.04	20230105	0.85	N	052860	500	89 억		428820	N	N	0	N	00	N
130	20230707	160446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	-50	5	-1.79	201965500	73632	104.98	2745	2790	2705	3630	1960	2795	2742.89	2.41	0	-2030	2941	2867	2796	2722	2651	2832	2687	89	835	500	1950	5	1	17862854	490	50.83	1.00	12	0.41	54.00	2733.00	3250	20220819	-15.54	2300	20230105	19.35	3045	-9.85	20230613	2300	19.35	20230105	3250	-15.54	20220819	2300	19.35	20230105	0.85	N	052860	500	89 억		430932	N	N	0	N	00	N
131	20230707	150448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2735	-60	5	-2.15	172851235	62984	89.80	2745	2790	2705	3630	1960	2795	2744.37	2.41	0	98	2941	2867	2796	2722	2651	2832	2687	89	835	500	1950	5	1	17862854	489	50.65	1.00	12	0.35	54.00	2733.00	3250	20220819	-15.85	2300	20230105	18.91	3045	-10.18	20230613	2300	18.91	20230105	3250	-15.85	20220819	2300	18.91	20230105	0.85	N	052860	500	89 억		430932	N	N	0	N	00	N
132	20230707	140455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	-50	5	-1.79	165398885	60269	85.93	2745	2790	2705	3630	1960	2795	2744.34	2.41	0	1736	2941	2867	2796	2722	2651	2832	2687	89	835	500	1950	5	1	17862854	490	50.83	1.00	12	0.34	54.00	2733.00	3250	20220819	-15.54	2300	20230105	19.35	3045	-9.85	20230613	2300	19.35	20230105	3250	-15.54	20220819	2300	19.35	20230105	0.85	N	052860	500	89 억		430932	N	N	0	N	00	N
133	20230707	130452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2755	-40	5	-1.43	88806755	32216	45.93	2745	2790	2735	3630	1960	2795	2756.60	2.41	0	-5041	2941	2867	2796	2722	2651	2832	2687	89	835	500	1950	5	1	17862854	492	51.02	1.01	12	0.18	54.00	2733.00	3250	20220819	-15.23	2300	20230105	19.78	3045	-9.52	20230613	2300	19.78	20230105	3250	-15.23	20220819	2300	19.78	20230105	0.85	N	052860	500	89 억		430932	N	N	0	N	00	N
134	20230707	120451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	-50	5	-1.79	80185595	29073	41.45	2745	2790	2735	3630	1960	2795	2758.08	2.41	0	-4986	2941	2867	2796	2722	2651	2832	2687	89	835	500	1950	5	1	17862854	490	50.83	1.00	12	0.16	54.00	2733.00	3250	20220819	-15.54	2300	20230105	19.35	3045	-9.85	20230613	2300	19.35	20230105	3250	-15.54	20220819	2300	19.35	20230105	0.85	N	052860	500	89 억		430932	N	N	0	N	00	N
135	20230707	110452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2745	-50	5	-1.79	68283055	24754	35.29	2745	2790	2735	3630	1960	2795	2758.47	2.41	0	-3849	2941	2867	2796	2722	2651	2832	2687	89	835	500	1950	5	1	17862854	490	50.83	1.00	12	0.14	54.00	2733.00	3250	20220819	-15.54	2300	20230105	19.35	3045	-9.85	20230613	2300	19.35	20230105	3250	-15.54	20220819	2300	19.35	20230105	0.85	N	052860	500	89 억		430932	N	N	0	N	00	N
136	20230707	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	-35	5	-1.25	38619360	13956	19.90	2745	2790	2740	3630	1960	2795	2767.22	2.41	0	-5785	2941	2867	2796	2722	2651	2832	2687	89	835	500	1950	5	1	17862854	493	51.11	1.01	12	0.08	54.00	2733.00	3250	20220819	-15.08	2300	20230105	20.00	3045	-9.36	20230613	2300	20.00	20230105	3250	-15.08	20220819	2300	20.00	20230105	0.85	N	052860	500	89 억		430932	N	N	0	N	00	N
137	20230707	090446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2750	-45	5	-1.61	2020725	736	1.05	2745	2750	2745	3630	1960	2795	2745.55	2.41	0	253	2941	2867	2796	2722	2651	2832	2687	89	835	500	1950	5	1	17862854	491	50.93	1.01	12	0.00	54.00	2733.00	3250	20220819	-15.38	2300	20230105	19.57	3045	-9.69	20230613	2300	19.57	20230105	3250	-15.38	20220819	2300	19.57	20230105	0.85	N	052860	500	89 억		430932	N	N	0	N	00	N
138	20230706	160447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2795	-75	5	-2.61	194512390	69975	139.05	2870	2870	2725	3730	2010	2870	2779.74	2.49	0	-14505	3030	2950	2890	2810	2750	2920	2780	89	860	500	2000	5	1	17862854	499	51.76	1.02	12	0.39	54.00	2733.00	3250	20220819	-14.00	2300	20230105	21.52	3045	-8.21	20230613	2300	21.52	20230105	3250	-14.00	20220819	2300	21.52	20230105	0.85	N	052860	500	89 억		444761	N	N	0	N	00	N
139	20230706	150448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2750	-120	5	-4.18	173691635	62465	124.13	2870	2870	2725	3730	2010	2870	2780.62	2.49	0	-11843	3030	2950	2890	2810	2750	2920	2780	89	860	500	2000	5	1	17862854	491	50.93	1.01	12	0.35	54.00	2733.00	3250	20220819	-15.38	2300	20230105	19.57	3045	-9.69	20230613	2300	19.57	20230105	3250	-15.38	20220819	2300	19.57	20230105	0.85	N	052860	500	89 억		444761	N	N	0	N	00	N
140	20230706	140448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2760	-110	5	-3.83	131558330	47156	93.71	2870	2870	2740	3730	2010	2870	2789.85	2.49	0	-12665	3030	2950	2890	2810	2750	2920	2780	89	860	500	2000	5	1	17862854	493	51.11	1.01	12	0.26	54.00	2733.00	3250	20220819	-15.08	2300	20230105	20.00	3045	-9.36	20230613	2300	20.00	20230105	3250	-15.08	20220819	2300	20.00	20230105	0.85	N	052860	500	89 억		444761	N	N	0	N	00	N
141	20230706	130448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2785	-85	5	-2.96	100959915	36054	71.65	2870	2870	2760	3730	2010	2870	2800.24	2.49	0	-9637	3030	2950	2890	2810	2750	2920	2780	89	860	500	2000	5	1	17862854	497	51.57	1.02	12	0.20	54.00	2733.00	3250	20220819	-14.31	2300	20230105	21.09	3045	-8.54	20230613	2300	21.09	20230105	3250	-14.31	20220819	2300	21.09	20230105	0.85	N	052860	500	89 억		444761	N	N	0	N	00	N
142	20230706	120447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2805	-65	5	-2.26	77106005	27462	54.57	2870	2870	2785	3730	2010	2870	2807.73	2.49	0	-7361	3030	2950	2890	2810	2750	2920	2780	89	860	500	2000	5	1	17862854	501	51.94	1.03	12	0.15	54.00	2733.00	3250	20220819	-13.69	2300	20230105	21.96	3045	-7.88	20230613	2300	21.96	20230105	3250	-13.69	20220819	2300	21.96	20230105	0.85	N	052860	500	89 억		444761	N	N	0	N	00	N
143	20230706	110450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2800	-70	5	-2.44	55193150	19620	38.99	2870	2870	2790	3730	2010	2870	2813.11	2.49	0	-5627	3030	2950	2890	2810	2750	2920	2780	89	860	500	2000	5	1	17862854	500	51.85	1.02	12	0.11	54.00	2733.00	3250	20220819	-13.85	2300	20230105	21.74	3045	-8.05	20230613	2300	21.74	20230105	3250	-13.85	20220819	2300	21.74	20230105	0.85	N	052860	500	89 억		444761	N	N	0	N	00	N
144	20230706	100447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2815	-55	5	-1.92	40113295	14241	28.30	2870	2870	2790	3730	2010	2870	2816.75	2.49	0	-3400	3030	2950	2890	2810	2750	2920	2780	89	860	500	2000	5	1	17862854	503	52.13	1.03	12	0.08	54.00	2733.00	3250	20220819	-13.38	2300	20230105	22.39	3045	-7.55	20230613	2300	22.39	20230105	3250	-13.38	20220819	2300	22.39	20230105	0.85	N	052860	500	89 억		444761	N	N	0	N	00	N
145	20230706	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2810	-60	5	-2.09	6760725	2408	4.79	2870	2870	2790	3730	2010	2870	2807.61	2.49	0	-138	3030	2950	2890	2810	2750	2920	2780	89	860	500	2000	5	1	17862854	502	52.04	1.03	12	0.01	54.00	2733.00	3250	20220819	-13.54	2300	20230105	22.17	3045	-7.72	20230613	2300	22.17	20230105	3250	-13.54	20220819	2300	22.17	20230105	0.85	N	052860	500	89 억		444761	N	N	0	N	00	N
146	20230705	160445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2870	-40	5	-1.37	143767740	50062	80.09	2940	2970	2830	3780	2040	2910	2871.79	2.57	0	-14198	3016	2962	2936	2882	2856	2950	2870	89	870	500	2030	5	1	17862854	513	53.15	1.05	12	0.28	54.00	2733.00	3250	20220819	-11.69	2300	20230105	24.78	3045	-5.75	20230613	2300	24.78	20230105	3250	-11.69	20220819	2300	24.78	20230105	0.80	N	052860	500	89 억		459133	N	N	0	N	00	N
147	20230705	150444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	-45	5	-1.55	138781755	48326	77.32	2940	2970	2830	3780	2040	2910	2871.78	2.57	0	-13214	3016	2962	2936	2882	2856	2950	2870	89	870	500	2030	5	1	17862854	512	53.06	1.05	12	0.27	54.00	2733.00	3250	20220819	-11.85	2300	20230105	24.57	3045	-5.91	20230613	2300	24.57	20230105	3250	-11.85	20220819	2300	24.57	20230105	0.80	N	052860	500	89 억		459133	N	N	0	N	00	N
148	20230705	140440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2865	-45	5	-1.55	130310815	45372	72.59	2940	2970	2830	3780	2040	2910	2872.05	2.57	0	-12729	3016	2962	2936	2882	2856	2950	2870	89	870	500	2030	5	1	17862854	512	53.06	1.05	12	0.25	54.00	2733.00	3250	20220819	-11.85	2300	20230105	24.57	3045	-5.91	20230613	2300	24.57	20230105	3250	-11.85	20220819	2300	24.57	20230105	0.80	N	052860	500	89 억		459133	N	N	0	N	00	N
149	20230705	130439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2850	-60	5	-2.06	105291380	36575	58.52	2940	2970	2830	3780	2040	2910	2878.78	2.57	0	-7834	3016	2962	2936	2882	2856	2950	2870	89	870	500	2030	5	1	17862854	509	52.78	1.04	12	0.20	54.00	2733.00	3250	20220819	-12.31	2300	20230105	23.91	3045	-6.40	20230613	2300	23.91	20230105	3250	-12.31	20220819	2300	23.91	20230105	0.80	N	052860	500	89 억		459133	N	N	0	N	00	N
150	20230705	120439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2845	-65	5	-2.23	97502905	33842	54.14	2940	2970	2830	3780	2040	2910	2881.12	2.57	0	-8240	3016	2962	2936	2882	2856	2950	2870	89	870	500	2030	5	1	17862854	508	52.69	1.04	12	0.19	54.00	2733.00	3250	20220819	-12.46	2300	20230105	23.70	3045	-6.57	20230613	2300	23.70	20230105	3250	-12.46	20220819	2300	23.70	20230105	0.80	N	052860	500	89 억		459133	N	N	0	N	00	N
151	20230705	110443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2830	-80	5	-2.75	82929065	28724	45.96	2940	2970	2830	3780	2040	2910	2887.10	2.57	0	-6309	3016	2962	2936	2882	2856	2950	2870	89	870	500	2030	5	1	17862854	506	52.41	1.04	12	0.16	54.00	2733.00	3250	20220819	-12.92	2300	20230105	23.04	3045	-7.06	20230613	2300	23.04	20230105	3250	-12.92	20220819	2300	23.04	20230105	0.80	N	052860	500	89 억		459133	N	N	0	N	00	N
152	20230705	100442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2905	-5	5	-0.17	35357325	12104	19.37	2940	2970	2895	3780	2040	2910	2921.13	2.57	0	-6150	3016	2962	2936	2882	2856	2950	2870	89	870	500	2030	5	1	17862854	519	53.80	1.06	12	0.07	54.00	2733.00	3250	20220819	-10.62	2300	20230105	26.30	3045	-4.60	20230613	2300	26.30	20230105	3250	-10.62	20220819	2300	26.30	20230105	0.80	N	052860	500	89 억		459133	N	N	0	N	00	N
153	20230705	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2935	25	2	0.86	2300950	782	1.25	2940	2970	2925	3780	2040	2910	2942.39	2.57	0	-480	3016	2962	2936	2882	2856	2950	2870	89	870	500	2030	5	1	17862854	524	54.35	1.07	12	0.00	54.00	2733.00	3250	20220819	-9.69	2300	20230105	27.61	3045	-3.61	20230613	2300	27.61	20230105	3250	-9.69	20220819	2300	27.61	20230105	0.80	N	052860	500	89 억		459133	N	N	0	N	00	N
154	20230704	160440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2910	-50	5	-1.69	183329055	62504	65.19	2965	2990	2910	3845	2075	2960	2933.08	2.60	0	-5596	3050	3005	2940	2895	2830	3027	2917	89	885	500	2070	5	1	17862854	520	53.89	1.06	12	0.35	54.00	2733.00	3250	20220819	-10.46	2300	20230105	26.52	3045	-4.43	20230613	2300	26.52	20230105	3250	-10.46	20220819	2300	26.52	20230105	0.80	N	052860	500	89 억		464771	N	N	0	N	00	N
155	20230704	150435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-30	5	-1.01	169898430	57911	60.40	2965	2990	2915	3845	2075	2960	2933.79	2.60	0	-5527	3050	3005	2940	2895	2830	3027	2917	89	885	500	2070	5	1	17862854	523	54.26	1.07	12	0.32	54.00	2733.00	3250	20220819	-9.85	2300	20230105	27.39	3045	-3.78	20230613	2300	27.39	20230105	3250	-9.85	20220819	2300	27.39	20230105	0.80	N	052860	500	89 억		464771	N	N	0	N	00	N
156	20230704	140439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2920	-40	5	-1.35	145024550	49393	51.51	2965	2990	2915	3845	2075	2960	2936.14	2.60	0	-7233	3050	3005	2940	2895	2830	3027	2917	89	885	500	2070	5	1	17862854	522	54.07	1.07	12	0.28	54.00	2733.00	3250	20220819	-10.15	2300	20230105	26.96	3045	-4.11	20230613	2300	26.96	20230105	3250	-10.15	20220819	2300	26.96	20230105	0.80	N	052860	500	89 억		464771	N	N	0	N	00	N
157	20230704	130432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	-10	5	-0.34	136804660	46588	48.59	2965	2990	2915	3845	2075	2960	2936.48	2.60	0	-7219	3050	3005	2940	2895	2830	3027	2917	89	885	500	2070	5	1	17862854	527	54.63	1.08	12	0.26	54.00	2733.00	3250	20220819	-9.23	2300	20230105	28.26	3045	-3.12	20230613	2300	28.26	20230105	3250	-9.23	20220819	2300	28.26	20230105	0.80	N	052860	500	89 억		464771	N	N	0	N	00	N
158	20230704	120436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2945	-15	5	-0.51	119522175	40692	42.44	2965	2990	2915	3845	2075	2960	2937.24	2.60	0	-8915	3050	3005	2940	2895	2830	3027	2917	89	885	500	2070	5	1	17862854	526	54.54	1.08	12	0.23	54.00	2733.00	3250	20220819	-9.38	2300	20230105	28.04	3045	-3.28	20230613	2300	28.04	20230105	3250	-9.38	20220819	2300	28.04	20230105	0.80	N	052860	500	89 억		464771	N	N	0	N	00	N
159	20230704	110432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	-10	5	-0.34	113849570	38766	40.43	2965	2990	2915	3845	2075	2960	2936.84	2.60	0	-8243	3050	3005	2940	2895	2830	3027	2917	89	885	500	2070	5	1	17862854	527	54.63	1.08	12	0.22	54.00	2733.00	3250	20220819	-9.23	2300	20230105	28.26	3045	-3.12	20230613	2300	28.26	20230105	3250	-9.23	20220819	2300	28.26	20230105	0.80	N	052860	500	89 억		464771	N	N	0	N	00	N
160	20230704	100431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2930	-30	5	-1.01	96615540	32870	34.28	2965	2990	2920	3845	2075	2960	2939.32	2.60	0	-6257	3050	3005	2940	2895	2830	3027	2917	89	885	500	2070	5	1	17862854	523	54.26	1.07	12	0.18	54.00	2733.00	3250	20220819	-9.85	2300	20230105	27.39	3045	-3.78	20230613	2300	27.39	20230105	3250	-9.85	20220819	2300	27.39	20230105	0.80	N	052860	500	89 억		464771	N	N	0	N	00	N
161	20230704	090432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	20	2	0.68	1062235	358	0.37	2965	2990	2965	3845	2075	2960	2967.14	2.60	0	-177	3050	3005	2940	2895	2830	3027	2917	89	885	500	2070	5	1	17862854	532	55.19	1.09	12	0.00	54.00	2733.00	3250	20220819	-8.31	2300	20230105	29.57	3045	-2.13	20230613	2300	29.57	20230105	3250	-8.31	20220819	2300	29.57	20230105	0.80	N	052860	500	89 억		464771	N	N	0	N	00	N
162	20230703	160427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	85	2	2.96	283486745	95883	286.54	2875	2985	2875	3735	2015	2875	2956.59	2.50	0	18354	2965	2920	2855	2810	2745	2942	2832	89	860	500	2010	5	1	17862854	529	54.81	1.08	12	0.54	54.00	2733.00	3250	20220819	-8.92	2300	20230105	28.70	3045	-2.79	20230613	2300	28.70	20230105	3250	-8.92	20220819	2300	28.70	20230105	0.80	N	052860	500	89 억		446600	N	N	0	N	00	N
163	20230703	150430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	85	2	2.96	252291700	85392	255.19	2875	2985	2875	3735	2015	2875	2954.51	2.50	0	18814	2965	2920	2855	2810	2745	2942	2832	89	860	500	2010	5	1	17862854	529	54.81	1.08	12	0.48	54.00	2733.00	3250	20220819	-8.92	2300	20230105	28.70	3045	-2.79	20230613	2300	28.70	20230105	3250	-8.92	20220819	2300	28.70	20230105	0.80	N	052860	500	89 억		446600	N	N	0	N	00	N
164	20230703	140429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2960	85	2	2.96	235661335	79783	238.43	2875	2985	2875	3735	2015	2875	2953.78	2.50	0	19211	2965	2920	2855	2810	2745	2942	2832	89	860	500	2010	5	1	17862854	529	54.81	1.08	12	0.45	54.00	2733.00	3250	20220819	-8.92	2300	20230105	28.70	3045	-2.79	20230613	2300	28.70	20230105	3250	-8.92	20220819	2300	28.70	20230105	0.80	N	052860	500	89 억		446600	N	N	0	N	00	N
165	20230703	130429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2950	75	2	2.61	225363570	76308	228.04	2875	2985	2875	3735	2015	2875	2953.34	2.50	0	19389	2965	2920	2855	2810	2745	2942	2832	89	860	500	2010	5	1	17862854	527	54.63	1.08	12	0.43	54.00	2733.00	3250	20220819	-9.23	2300	20230105	28.26	3045	-3.12	20230613	2300	28.26	20230105	3250	-9.23	20220819	2300	28.26	20230105	0.80	N	052860	500	89 억		446600	N	N	0	N	00	N
166	20230703	120431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2965	90	2	3.13	192826465	65300	195.15	2875	2985	2875	3735	2015	2875	2952.93	2.50	0	19439	2965	2920	2855	2810	2745	2942	2832	89	860	500	2010	5	1	17862854	530	54.91	1.08	12	0.37	54.00	2733.00	3250	20220819	-8.77	2300	20230105	28.91	3045	-2.63	20230613	2300	28.91	20230105	3250	-8.77	20220819	2300	28.91	20230105	0.80	N	052860	500	89 억		446600	N	N	0	N	00	N
167	20230703	110427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	105	2	3.65	178147710	60369	180.41	2875	2985	2875	3735	2015	2875	2950.98	2.50	0	19404	2965	2920	2855	2810	2745	2942	2832	89	860	500	2010	5	1	17862854	532	55.19	1.09	12	0.34	54.00	2733.00	3250	20220819	-8.31	2300	20230105	29.57	3045	-2.13	20230613	2300	29.57	20230105	3250	-8.31	20220819	2300	29.57	20230105	0.80	N	052860	500	89 억		446600	N	N	0	N	00	N
168	20230703	100422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2980	105	2	3.65	153444210	52051	155.55	2875	2985	2875	3735	2015	2875	2947.96	2.50	0	18810	2965	2920	2855	2810	2745	2942	2832	89	860	500	2010	5	1	17862854	532	55.19	1.09	12	0.29	54.00	2733.00	3250	20220819	-8.31	2300	20230105	29.57	3045	-2.13	20230613	2300	29.57	20230105	3250	-8.31	20220819	2300	29.57	20230105	0.80	N	052860	500	89 억		446600	N	N	0	N	00	N
169	20230703	090424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2890	15	2	0.52	7322460	2544	7.60	2875	2895	2875	3735	2015	2875	2878.33	2.50	0	346	2965	2920	2855	2810	2745	2942	2832	89	860	500	2010	5	1	17862854	516	53.52	1.06	12	0.01	54.00	2733.00	3250	20220819	-11.08	2300	20230105	25.65	3045	-5.09	20230613	2300	25.65	20230105	3250	-11.08	20220819	2300	25.65	20230105	0.80	N	052860	500	89 억		446600	N	N	0	N	00	N