KissMeData/033160/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	160412	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15350	230	2	1.52	7130420610	462145	93.02	15450	15630	15200	19650	10590	15120	15429.13	3.03	0	-30549	15526	15322	14916	14712	14306	15425	14815	110	4530	500	11180	10	1	22066331	3387	-28.91	0.84	12	2.09	-531.00	18253.00	18420	20230412	-16.67	9100	20220930	68.68	18420	-16.67	20230412	11000	39.55	20230119	18420	-16.67	20230412	9100	68.68	20220930	5.25	N	033160	500	110 억		669232	N	N	1	N	00	N
3	20230731	150413	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15300	180	2	1.19	6908455820	447662	90.11	15450	15630	15200	19650	10590	15120	15432.30	3.03	0	-33572	15526	15322	14916	14712	14306	15425	14815	110	4530	500	11180	10	1	22066331	3376	-28.81	0.84	12	2.03	-531.00	18253.00	18420	20230412	-16.94	9100	20220930	68.13	18420	-16.94	20230412	11000	39.09	20230119	18420	-16.94	20230412	9100	68.13	20220930	5.25	N	033160	500	110 억		669232	N	N	1	N	00	N
4	20230731	140412	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15280	160	2	1.06	6161398380	398729	80.26	15450	15630	15260	19650	10590	15120	15452.60	3.03	0	-37011	15526	15322	14916	14712	14306	15425	14815	110	4530	500	11180	10	1	22066331	3372	-28.78	0.84	12	1.81	-531.00	18253.00	18420	20230412	-17.05	9100	20220930	67.91	18420	-17.05	20230412	11000	38.91	20230119	18420	-17.05	20230412	9100	67.91	20220930	5.25	N	033160	500	110 억		669232	N	N	1	N	00	N
5	20230731	130415	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15370	250	2	1.65	5650276990	365356	73.54	15450	15630	15260	19650	10590	15120	15465.13	3.03	0	-30074	15526	15322	14916	14712	14306	15425	14815	110	4530	500	11180	10	1	22066331	3392	-28.95	0.84	12	1.66	-531.00	18253.00	18420	20230412	-16.56	9100	20220930	68.90	18420	-16.56	20230412	11000	39.73	20230119	18420	-16.56	20230412	9100	68.90	20220930	5.25	N	033160	500	110 억		669232	N	N	1	N	00	N
6	20230731	120418	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15390	270	2	1.79	5280276960	341250	68.69	15450	15630	15260	19650	10590	15120	15473.34	3.03	0	-30295	15526	15322	14916	14712	14306	15425	14815	110	4530	500	11180	10	1	22066331	3396	-28.98	0.84	12	1.55	-531.00	18253.00	18420	20230412	-16.45	9100	20220930	69.12	18420	-16.45	20230412	11000	39.91	20230119	18420	-16.45	20230412	9100	69.12	20220930	5.25	N	033160	500	110 억		669232	N	N	1	N	00	N
7	20230731	110418	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15390	270	2	1.79	4760265330	307436	61.88	15450	15630	15260	19650	10590	15120	15483.76	3.03	0	-31932	15526	15322	14916	14712	14306	15425	14815	110	4530	500	11180	10	1	22066331	3396	-28.98	0.84	12	1.39	-531.00	18253.00	18420	20230412	-16.45	9100	20220930	69.12	18420	-16.45	20230412	11000	39.91	20230119	18420	-16.45	20230412	9100	69.12	20220930	5.25	N	033160	500	110 억		669232	N	N	1	N	00	N
8	20230731	100418	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15540	420	2	2.78	3967457690	256208	51.57	15450	15630	15260	19650	10590	15120	15485.30	3.03	0	-25012	15526	15322	14916	14712	14306	15425	14815	110	4530	500	11180	10	1	22066331	3429	-29.27	0.85	12	1.16	-531.00	18253.00	18420	20230412	-15.64	9100	20220930	70.77	18420	-15.64	20230412	11000	41.27	20230119	18420	-15.64	20230412	9100	70.77	20220930	5.25	N	033160	500	110 억		669232	N	N	1	N	00	N
9	20230731	090414	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15450	330	2	2.18	394031740	25545	5.14	15450	15450	15380	19650	10590	15120	15425.00	3.03	0	-22331	15526	15322	14916	14712	14306	15425	14815	110	4530	500	11180	10	1	22066331	3409	-29.10	0.85	12	0.12	-531.00	18253.00	18420	20230412	-16.12	9100	20220930	69.78	18420	-16.12	20230412	11000	40.45	20230119	18420	-16.12	20230412	9100	69.78	20220930	5.25	N	033160	500	110 억		669232	N	N	1	N	00	N
10	20230728	160415	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15120	500	2	3.42	7329835720	491813	61.53	14760	15120	14510	19000	10240	14620	14903.67	2.91	0	27892	15840	15230	14380	13770	12920	15535	14075	110	4380	500	10810	10	1	22066331	3336	-28.47	0.83	12	2.23	-531.00	18253.00	18420	20230412	-17.92	9100	20220930	66.15	18420	-17.92	20230412	11000	37.45	20230119	18420	-17.92	20230412	9100	66.15	20220930	5.38	N	033160	500	110 억		641209	N	N	1	N	00	N
11	20230728	150414	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15110	490	2	3.35	6912161320	464159	58.07	14760	15120	14510	19000	10240	14620	14892.53	2.91	0	20986	15840	15230	14380	13770	12920	15535	14075	110	4380	500	10810	10	1	22066331	3334	-28.46	0.83	12	2.10	-531.00	18253.00	18420	20230412	-17.97	9100	20220930	66.04	18420	-17.97	20230412	11000	37.36	20230119	18420	-17.97	20230412	9100	66.04	20220930	5.38	N	033160	500	110 억		641209	N	N	0	N	00	N
12	20230728	140413	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15080	460	2	3.15	6188921780	416099	52.06	14760	15120	14510	19000	10240	14620	14874.44	2.91	0	26405	15840	15230	14380	13770	12920	15535	14075	110	4380	500	10810	10	1	22066331	3328	-28.40	0.83	12	1.89	-531.00	18253.00	18420	20230412	-18.13	9100	20220930	65.71	18420	-18.13	20230412	11000	37.09	20230119	18420	-18.13	20230412	9100	65.71	20220930	5.38	N	033160	500	110 억		641209	N	N	0	N	00	N
13	20230728	130414	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15000	380	2	2.60	5495729330	370051	46.30	14760	15100	14510	19000	10240	14620	14852.05	2.91	0	12518	15840	15230	14380	13770	12920	15535	14075	110	4380	500	10810	10	1	22066331	3310	-28.25	0.82	12	1.68	-531.00	18253.00	18420	20230412	-18.57	9100	20220930	64.84	18420	-18.57	20230412	11000	36.36	20230119	18420	-18.57	20230412	9100	64.84	20220930	5.38	N	033160	500	110 억		641209	N	N	0	N	00	N
14	20230728	120411	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15050	430	2	2.94	4741828020	319973	40.03	14760	15080	14510	19000	10240	14620	14820.24	2.91	0	-4401	15840	15230	14380	13770	12920	15535	14075	110	4380	500	10810	10	1	22066331	3321	-28.34	0.82	12	1.45	-531.00	18253.00	18420	20230412	-18.30	9100	20220930	65.38	18420	-18.30	20230412	11000	36.82	20230119	18420	-18.30	20230412	9100	65.38	20220930	5.38	N	033160	500	110 억		641209	N	N	0	N	00	N
15	20230728	110415	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14860	240	2	1.64	3914921900	264781	33.13	14760	15080	14510	19000	10240	14620	14786.29	2.91	0	-9464	15840	15230	14380	13770	12920	15535	14075	110	4380	500	10810	10	1	22066331	3279	-27.98	0.81	12	1.20	-531.00	18253.00	18420	20230412	-19.33	9100	20220930	63.30	18420	-19.33	20230412	11000	35.09	20230119	18420	-19.33	20230412	9100	63.30	20220930	5.38	N	033160	500	110 억		641209	N	N	0	N	00	N
16	20230728	100412	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14780	160	2	1.09	2395532200	162075	20.28	14760	15080	14510	19000	10240	14620	14781.63	2.91	0	14635	15840	15230	14380	13770	12920	15535	14075	110	4380	500	10810	10	1	22066331	3261	-27.83	0.81	12	0.73	-531.00	18253.00	18420	20230412	-19.76	9100	20220930	62.42	18420	-19.76	20230412	11000	34.36	20230119	18420	-19.76	20230412	9100	62.42	20220930	5.38	N	033160	500	110 억		641209	N	N	0	N	00	N
17	20230728	090415	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14790	170	2	1.16	419227070	28279	3.54	14760	14970	14700	19000	10240	14620	14834.07	2.91	0	4077	15840	15230	14380	13770	12920	15535	14075	110	4380	500	10810	10	1	22066331	3264	-27.85	0.81	12	0.13	-531.00	18253.00	18420	20230412	-19.71	9100	20220930	62.53	18420	-19.71	20230412	11000	34.45	20230119	18420	-19.71	20230412	9100	62.53	20220930	5.38	N	033160	500	110 억		641209	N	N	0	N	00	N
18	20230727	160412	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14620	1090	2	8.06	11474182890	791856	175.24	13530	14990	13530	17580	9480	13530	14490.12	2.80	-3829	24463	14856	14192	13786	13122	12716	13990	12920	110	4050	500	10010	10	1	22066331	3226	-27.53	0.80	12	3.59	-531.00	18253.00	18420	20230412	-20.63	9100	20220930	60.66	18420	-20.63	20230412	11000	32.91	20230119	18420	-20.63	20230412	9100	60.66	20220930	5.32	N	033160	500	110 억		617045	N	N	1	N	00	N
19	20230727	150412	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14600	1070	2	7.91	10968450500	757257	167.58	13530	14990	13530	17580	9480	13530	14484.45	2.80	-3829	22239	14856	14192	13786	13122	12716	13990	12920	110	4050	500	10010	10	1	22066331	3222	-27.50	0.80	12	3.43	-531.00	18253.00	18420	20230412	-20.74	9100	20220930	60.44	18420	-20.74	20230412	11000	32.73	20230119	18420	-20.74	20230412	9100	60.44	20220930	5.32	N	033160	500	110 억		617045	N	N	1	N	00	N
20	20230727	140409	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14480	950	2	7.02	9490708340	655875	145.14	13530	14990	13530	17580	9480	13530	14470.30	2.80	-3829	-2093	14856	14192	13786	13122	12716	13990	12920	110	4050	500	10010	10	1	22066331	3195	-27.27	0.79	12	2.97	-531.00	18253.00	18420	20230412	-21.39	9100	20220930	59.12	18420	-21.39	20230412	11000	31.64	20230119	18420	-21.39	20230412	9100	59.12	20220930	5.32	N	033160	500	110 억		617045	N	N	1	N	00	N
21	20230727	130411	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14490	960	2	7.10	2699273150	191755	42.43	13530	14520	13530	17580	9480	13530	14076.68	2.80	-3829	-2150	14856	14192	13786	13122	12716	13990	12920	110	4050	500	10010	10	1	22066331	3197	-27.29	0.79	12	0.87	-531.00	18253.00	18420	20230412	-21.34	9100	20220930	59.23	18420	-21.34	20230412	11000	31.73	20230119	18420	-21.34	20230412	9100	59.23	20220930	5.32	N	033160	500	110 억		617045	N	N	1	N	00	N
22	20230727	120412	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14180	650	2	4.80	1981516210	141525	31.32	13530	14270	13530	17580	9480	13530	14001.17	2.80	-3829	-1186	14856	14192	13786	13122	12716	13990	12920	110	4050	500	10010	10	1	22066331	3129	-26.70	0.78	12	0.64	-531.00	18253.00	18420	20230412	-23.02	9100	20220930	55.82	18420	-23.02	20230412	11000	28.91	20230119	18420	-23.02	20230412	9100	55.82	20220930	5.32	N	033160	500	110 억		617045	N	N	1	N	00	N
23	20230727	110411	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14130	600	2	4.43	1275486170	91784	20.31	13530	14200	13530	17580	9480	13530	13896.61	2.80	-3829	9969	14856	14192	13786	13122	12716	13990	12920	110	4050	500	10010	10	1	22066331	3118	-26.61	0.77	12	0.42	-531.00	18253.00	18420	20230412	-23.29	9100	20220930	55.27	18420	-23.29	20230412	11000	28.45	20230119	18420	-23.29	20230412	9100	55.27	20220930	5.32	N	033160	500	110 억		617045	N	N	1	N	00	N
24	20230727	100411	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13860	330	2	2.44	849391440	61367	13.58	13530	14200	13530	17580	9480	13530	13841.18	2.80	-3829	3588	14856	14192	13786	13122	12716	13990	12920	110	4050	500	10010	10	1	22066331	3058	-26.10	0.76	12	0.28	-531.00	18253.00	18420	20230412	-24.76	9100	20220930	52.31	18420	-24.76	20230412	11000	26.00	20230119	18420	-24.76	20230412	9100	52.31	20220930	5.32	N	033160	500	110 억		617045	N	N	1	N	00	N
25	20230727	090411	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13770	240	2	1.77	222697100	16115	3.57	13530	14200	13530	17580	9480	13530	13819.24	2.80	-3829	-533	14856	14192	13786	13122	12716	13990	12920	110	4050	500	10010	10	1	22066331	3039	-25.93	0.75	12	0.07	-531.00	18253.00	18420	20230412	-25.24	9100	20220930	51.32	18420	-25.24	20230412	11000	25.18	20230119	18420	-25.24	20230412	9100	51.32	20220930	5.32	N	033160	500	110 억		617045	N	N	1	N	00	N
26	20230726	160410	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13530	-720	5	-5.05	6186360480	448738	139.38	14330	14450	13380	18520	9980	14250	13786.55	2.81	0	-1983	15256	14752	14496	13992	13736	14625	13865	110	4270	500	10540	10	1	22066331	2986	-25.48	0.74	12	2.03	-531.00	18253.00	18420	20230412	-26.55	9100	20220930	48.68	18420	-26.55	20230412	11000	23.00	20230119	18420	-26.55	20230412	9100	48.68	20220930	5.31	N	033160	500	110 억		620874	N	N	1	N	00	N
27	20230726	150412	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13530	-720	5	-5.05	5886897410	426500	132.48	14330	14450	13380	18520	9980	14250	13802.81	2.81	0	-1582	15256	14752	14496	13992	13736	14625	13865	110	4270	500	10540	10	1	22066331	2986	-25.48	0.74	12	1.93	-531.00	18253.00	18420	20230412	-26.55	9100	20220930	48.68	18420	-26.55	20230412	11000	23.00	20230119	18420	-26.55	20230412	9100	48.68	20220930	5.31	N	033160	500	110 억		620874	N	N	1	N	00	N
28	20230726	140412	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13620	-630	5	-4.42	5323042230	385004	119.59	14330	14450	13380	18520	9980	14250	13825.94	2.81	0	-6325	15256	14752	14496	13992	13736	14625	13865	110	4270	500	10540	10	1	22066331	3005	-25.65	0.75	12	1.74	-531.00	18253.00	18420	20230412	-26.06	9100	20220930	49.67	18420	-26.06	20230412	11000	23.82	20230119	18420	-26.06	20230412	9100	49.67	20220930	5.31	N	033160	500	110 억		620874	N	N	1	N	00	N
29	20230726	130407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13670	-580	5	-4.07	4479478850	323011	100.33	14330	14450	13440	18520	9980	14250	13867.88	2.81	0	2106	15256	14752	14496	13992	13736	14625	13865	110	4270	500	10540	10	1	22066331	3016	-25.74	0.75	12	1.46	-531.00	18253.00	18420	20230412	-25.79	9100	20220930	50.22	18420	-25.79	20230412	11000	24.27	20230119	18420	-25.79	20230412	9100	50.22	20220930	5.31	N	033160	500	110 억		620874	N	N	1	N	00	N
30	20230726	120411	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13880	-370	5	-2.60	3840203220	276404	85.85	14330	14450	13440	18520	9980	14250	13893.44	2.81	0	6735	15256	14752	14496	13992	13736	14625	13865	110	4270	500	10540	10	1	22066331	3063	-26.14	0.76	12	1.25	-531.00	18253.00	18420	20230412	-24.65	9100	20220930	52.53	18420	-24.65	20230412	11000	26.18	20230119	18420	-24.65	20230412	9100	52.53	20220930	5.31	N	033160	500	110 억		620874	N	N	1	N	00	N
31	20230726	110408	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13790	-460	5	-3.23	3274016390	235295	73.09	14330	14450	13440	18520	9980	14250	13914.52	2.81	0	22059	15256	14752	14496	13992	13736	14625	13865	110	4270	500	10540	10	1	22066331	3043	-25.97	0.76	12	1.07	-531.00	18253.00	18420	20230412	-25.14	9100	20220930	51.54	18420	-25.14	20230412	11000	25.36	20230119	18420	-25.14	20230412	9100	51.54	20220930	5.31	N	033160	500	110 억		620874	N	N	1	N	00	N
32	20230726	100412	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14000	-250	5	-1.75	1385517890	97579	30.31	14330	14450	14000	18520	9980	14250	14198.94	2.81	0	-10392	15256	14752	14496	13992	13736	14625	13865	110	4270	500	10540	10	1	22066331	3089	-26.37	0.77	12	0.44	-531.00	18253.00	18420	20230412	-24.00	9100	20220930	53.85	18420	-24.00	20230412	11000	27.27	20230119	18420	-24.00	20230412	9100	53.85	20220930	5.31	N	033160	500	110 억		620874	N	N	1	N	00	N
33	20230726	090406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14300	50	2	0.35	49620350	3462	1.08	14330	14400	14300	18520	9980	14250	14332.86	2.81	0	-1101	15256	14752	14496	13992	13736	14625	13865	110	4270	500	10540	10	1	22066331	3155	-26.93	0.78	12	0.02	-531.00	18253.00	18420	20230412	-22.37	9100	20220930	57.14	18420	-22.37	20230412	11000	30.00	20230119	18420	-22.37	20230412	9100	57.14	20220930	5.31	N	033160	500	110 억		620874	N	N	1	N	00	N
34	20230725	160407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14250	-550	5	-3.72	4640857210	319554	94.21	14740	15000	14240	19240	10360	14800	14523.88	3.01	0	-44173	15280	15040	14800	14560	14320	14920	14440	110	4440	500	10950	10	1	22066331	3144	-26.84	0.78	12	1.45	-531.00	18253.00	18420	20230412	-22.64	9100	20220930	56.59	18420	-22.64	20230412	11000	29.55	20230119	18420	-22.64	20230412	9100	56.59	20220930	5.35	N	033160	500	110 억		665014	N	N	1	N	00	N
35	20230725	150404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14290	-510	5	-3.45	4249248000	292110	86.12	14740	15000	14280	19240	10360	14800	14546.74	3.01	0	-39295	15280	15040	14800	14560	14320	14920	14440	110	4440	500	10950	10	1	22066331	3153	-26.91	0.78	12	1.32	-531.00	18253.00	18420	20230412	-22.42	9100	20220930	57.03	18420	-22.42	20230412	11000	29.91	20230119	18420	-22.42	20230412	9100	57.03	20220930	5.35	N	033160	500	110 억		665014	N	N	1	N	00	N
36	20230725	140404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14310	-490	5	-3.31	3799309690	260652	76.85	14740	15000	14300	19240	10360	14800	14576.18	3.01	0	-39366	15280	15040	14800	14560	14320	14920	14440	110	4440	500	10950	10	1	22066331	3158	-26.95	0.78	12	1.18	-531.00	18253.00	18420	20230412	-22.31	9100	20220930	57.25	18420	-22.31	20230412	11000	30.09	20230119	18420	-22.31	20230412	9100	57.25	20220930	5.35	N	033160	500	110 억		665014	N	N	1	N	00	N
37	20230725	130408	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14350	-450	5	-3.04	3407317190	233292	68.78	14740	15000	14300	19240	10360	14800	14605.38	3.01	0	-36416	15280	15040	14800	14560	14320	14920	14440	110	4440	500	10950	10	1	22066331	3167	-27.02	0.79	12	1.06	-531.00	18253.00	18420	20230412	-22.10	9100	20220930	57.69	18420	-22.10	20230412	11000	30.45	20230119	18420	-22.10	20230412	9100	57.69	20220930	5.35	N	033160	500	110 억		665014	N	N	1	N	00	N
38	20230725	120406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14420	-380	5	-2.57	2940808380	200793	59.20	14740	15000	14400	19240	10360	14800	14645.97	3.01	0	-33118	15280	15040	14800	14560	14320	14920	14440	110	4440	500	10950	10	1	22066331	3182	-27.16	0.79	12	0.91	-531.00	18253.00	18420	20230412	-21.72	9100	20220930	58.46	18420	-21.72	20230412	11000	31.09	20230119	18420	-21.72	20230412	9100	58.46	20220930	5.35	N	033160	500	110 억		665014	N	N	1	N	00	N
39	20230725	110406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14560	-240	5	-1.62	2156533390	146578	43.22	14740	15000	14510	19240	10360	14800	14712.53	3.01	0	-30164	15280	15040	14800	14560	14320	14920	14440	110	4440	500	10950	10	1	22066331	3213	-27.42	0.80	12	0.66	-531.00	18253.00	18420	20230412	-20.96	9100	20220930	60.00	18420	-20.96	20230412	11000	32.36	20230119	18420	-20.96	20230412	9100	60.00	20220930	5.35	N	033160	500	110 억		665014	N	N	1	N	00	N
40	20230725	100405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14740	-60	5	-0.41	1286414150	86998	25.65	14740	15000	14630	19240	10360	14800	14786.71	3.01	0	-19252	15280	15040	14800	14560	14320	14920	14440	110	4440	500	10950	10	1	22066331	3253	-27.76	0.81	12	0.39	-531.00	18253.00	18420	20230412	-19.98	9100	20220930	61.98	18420	-19.98	20230412	11000	34.00	20230119	18420	-19.98	20230412	9100	61.98	20220930	5.35	N	033160	500	110 억		665014	N	N	1	N	00	N
41	20230725	090405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14700	-100	5	-0.68	184436370	12531	3.69	14740	14800	14690	19240	10360	14800	14718.41	3.01	0	-4330	15280	15040	14800	14560	14320	14920	14440	110	4440	500	10950	10	1	22066331	3244	-27.68	0.81	12	0.06	-531.00	18253.00	18420	20230412	-20.20	9100	20220930	61.54	18420	-20.20	20230412	11000	33.64	20230119	18420	-20.20	20230412	9100	61.54	20220930	5.35	N	033160	500	110 억		665014	N	N	1	N	00	N
42	20230724	160405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14800	-90	5	-0.60	4958085790	335662	111.58	14830	15040	14560	19350	10430	14890	14770.95	2.80	0	46820	15383	15136	14983	14736	14583	15060	14660	110	4460	500	11010	10	1	22066331	3266	-27.87	0.81	12	1.52	-531.00	18253.00	18420	20230412	-19.65	9100	20220930	62.64	18420	-19.65	20230412	11000	34.55	20230119	18420	-19.65	20230412	9100	62.64	20220930	5.40	N	033160	500	110 억		618142	N	N	1	N	00	N
43	20230724	150403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14820	-70	5	-0.47	4713577990	319145	106.09	14830	15040	14560	19350	10430	14890	14769.33	2.80	0	45482	15383	15136	14983	14736	14583	15060	14660	110	4460	500	11010	10	1	22066331	3270	-27.91	0.81	12	1.45	-531.00	18253.00	18420	20230412	-19.54	9100	20220930	62.86	18420	-19.54	20230412	11000	34.73	20230119	18420	-19.54	20230412	9100	62.86	20220930	5.40	N	033160	500	110 억		618142	N	N	0	N	00	N
44	20230724	140402	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14880	-10	5	-0.07	4399221570	297972	99.05	14830	15040	14560	19350	10430	14890	14763.80	2.80	0	44891	15383	15136	14983	14736	14583	15060	14660	110	4460	500	11010	10	1	22066331	3283	-28.02	0.82	12	1.35	-531.00	18253.00	18420	20230412	-19.22	9100	20220930	63.52	18420	-19.22	20230412	11000	35.27	20230119	18420	-19.22	20230412	9100	63.52	20220930	5.40	N	033160	500	110 억		618142	N	N	0	N	00	N
45	20230724	130404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14670	-220	5	-1.48	3904775370	264550	87.94	14830	15040	14560	19350	10430	14890	14759.98	2.80	0	41755	15383	15136	14983	14736	14583	15060	14660	110	4460	500	11010	10	1	22066331	3237	-27.63	0.80	12	1.20	-531.00	18253.00	18420	20230412	-20.36	9100	20220930	61.21	18420	-20.36	20230412	11000	33.36	20230119	18420	-20.36	20230412	9100	61.21	20220930	5.40	N	033160	500	110 억		618142	N	N	0	N	00	N
46	20230724	120403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14660	-230	5	-1.54	3575014160	242035	80.46	14830	15040	14560	19350	10430	14890	14770.57	2.80	0	39057	15383	15136	14983	14736	14583	15060	14660	110	4460	500	11010	10	1	22066331	3235	-27.61	0.80	12	1.10	-531.00	18253.00	18420	20230412	-20.41	9100	20220930	61.10	18420	-20.41	20230412	11000	33.27	20230119	18420	-20.41	20230412	9100	61.10	20220930	5.40	N	033160	500	110 억		618142	N	N	0	N	00	N
47	20230724	110407	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14740	-150	5	-1.01	2690518870	181747	60.42	14830	15040	14560	19350	10430	14890	14803.57	2.80	0	14696	15383	15136	14983	14736	14583	15060	14660	110	4460	500	11010	10	1	22066331	3253	-27.76	0.81	12	0.82	-531.00	18253.00	18420	20230412	-19.98	9100	20220930	61.98	18420	-19.98	20230412	11000	34.00	20230119	18420	-19.98	20230412	9100	61.98	20220930	5.40	N	033160	500	110 억		618142	N	N	0	N	00	N
48	20230724	100401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14930	40	2	0.27	1687505660	114191	37.96	14830	15010	14560	19350	10430	14890	14777.75	2.80	0	6498	15383	15136	14983	14736	14583	15060	14660	110	4460	500	11010	10	1	22066331	3295	-28.12	0.82	12	0.52	-531.00	18253.00	18420	20230412	-18.95	9100	20220930	64.07	18420	-18.95	20230412	11000	35.73	20230119	18420	-18.95	20230412	9100	64.07	20220930	5.40	N	033160	500	110 억		618142	N	N	0	N	00	N
49	20230724	090404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14660	-230	5	-1.54	153181350	10405	3.46	14830	14830	14610	19350	10430	14890	14719.09	2.80	0	-4453	15383	15136	14983	14736	14583	15060	14660	110	4460	500	11010	10	1	22066331	3235	-27.61	0.80	12	0.05	-531.00	18253.00	18420	20230412	-20.41	9100	20220930	61.10	18420	-20.41	20230412	11000	33.27	20230119	18420	-20.41	20230412	9100	61.10	20220930	5.40	N	033160	500	110 억		618142	N	N	0	N	00	N
50	20230721	160400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14890	-640	5	-4.12	4453765800	297717	95.55	15200	15230	14830	20150	10880	15530	14959.38	3.01	0	-46319	15930	15730	15470	15270	15010	15830	15370	110	4635	500	11490	10	1	22066331	3286	-28.04	0.82	12	1.35	-531.00	18253.00	18420	20230412	-19.16	9100	20220930	63.63	18420	-19.16	20230412	11000	35.36	20230119	18420	-19.16	20230412	9100	63.63	20220930	5.30	N	033160	500	110 억		664946	N	N	1	N	00	N
51	20230721	150404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14910	-620	5	-3.99	4168881120	278597	89.42	15200	15230	14830	20150	10880	15530	14963.23	3.01	0	-46486	15930	15730	15470	15270	15010	15830	15370	110	4635	500	11490	10	1	22066331	3290	-28.08	0.82	12	1.26	-531.00	18253.00	18420	20230412	-19.06	9100	20220930	63.85	18420	-19.06	20230412	11000	35.55	20230119	18420	-19.06	20230412	9100	63.85	20220930	5.30	N	033160	500	110 억		664946	N	N	1	N	00	N
52	20230721	140401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14930	-600	5	-3.86	3718395070	248429	79.74	15200	15230	14830	20150	10880	15530	14966.96	3.01	0	-42616	15930	15730	15470	15270	15010	15830	15370	110	4635	500	11490	10	1	22066331	3295	-28.12	0.82	12	1.13	-531.00	18253.00	18420	20230412	-18.95	9100	20220930	64.07	18420	-18.95	20230412	11000	35.73	20230119	18420	-18.95	20230412	9100	64.07	20220930	5.30	N	033160	500	110 억		664946	N	N	1	N	00	N
53	20230721	130401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14920	-610	5	-3.93	3508865460	234390	75.23	15200	15230	14830	20150	10880	15530	14969.48	3.01	0	-39451	15930	15730	15470	15270	15010	15830	15370	110	4635	500	11490	10	1	22066331	3292	-28.10	0.82	12	1.06	-531.00	18253.00	18420	20230412	-19.00	9100	20220930	63.96	18420	-19.00	20230412	11000	35.64	20230119	18420	-19.00	20230412	9100	63.96	20220930	5.30	N	033160	500	110 억		664946	N	N	1	N	00	N
54	20230721	120406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15000	-530	5	-3.41	3217437450	214902	68.97	15200	15230	14830	20150	10880	15530	14970.87	3.01	0	-38390	15930	15730	15470	15270	15010	15830	15370	110	4635	500	11490	10	1	22066331	3310	-28.25	0.82	12	0.97	-531.00	18253.00	18420	20230412	-18.57	9100	20220930	64.84	18420	-18.57	20230412	11000	36.36	20230119	18420	-18.57	20230412	9100	64.84	20220930	5.30	N	033160	500	110 억		664946	N	N	1	N	00	N
55	20230721	110403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14900	-630	5	-4.06	2998845960	200287	64.28	15200	15230	14830	20150	10880	15530	14971.91	3.01	0	-37209	15930	15730	15470	15270	15010	15830	15370	110	4635	500	11490	10	1	22066331	3288	-28.06	0.82	12	0.91	-531.00	18253.00	18420	20230412	-19.11	9100	20220930	63.74	18420	-19.11	20230412	11000	35.45	20230119	18420	-19.11	20230412	9100	63.74	20220930	5.30	N	033160	500	110 억		664946	N	N	1	N	00	N
56	20230721	100404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14990	-540	5	-3.48	1873258660	124763	40.04	15200	15230	14930	20150	10880	15530	15013.29	3.01	0	-20114	15930	15730	15470	15270	15010	15830	15370	110	4635	500	11490	10	1	22066331	3308	-28.23	0.82	12	0.57	-531.00	18253.00	18420	20230412	-18.62	9100	20220930	64.73	18420	-18.62	20230412	11000	36.27	20230119	18420	-18.62	20230412	9100	64.73	20220930	5.30	N	033160	500	110 억		664946	N	N	1	N	00	N
57	20230721	090404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15030	-500	5	-3.22	345814240	22868	7.34	15200	15230	15030	20150	10880	15530	15116.77	3.01	0	1824	15930	15730	15470	15270	15010	15830	15370	110	4635	500	11490	10	1	22066331	3317	-28.31	0.82	12	0.10	-531.00	18253.00	18420	20230412	-18.40	9100	20220930	65.16	18420	-18.40	20230412	11000	36.64	20230119	18420	-18.40	20230412	9100	65.16	20220930	5.30	N	033160	500	110 억		664946	N	N	1	N	00	N
58	20230720	160402	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15530	150	2	0.98	4781046460	309980	55.44	15210	15670	15210	19990	10770	15380	15423.53	2.96	0	8562	16513	15946	15563	14996	14613	15755	14805	110	4610	500	11380	10	1	22066331	3427	-29.25	0.85	12	1.40	-531.00	18253.00	18420	20230412	-15.69	9100	20220930	70.66	18420	-15.69	20230412	11000	41.18	20230119	18420	-15.69	20230412	9100	70.66	20220930	5.25	N	033160	500	110 억		653199	N	N	1	N	00	N
59	20230720	150400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15590	210	2	1.37	4600097290	298339	53.36	15210	15670	15210	19990	10770	15380	15419.08	2.96	0	9377	16513	15946	15563	14996	14613	15755	14805	110	4610	500	11380	10	1	22066331	3440	-29.36	0.85	12	1.35	-531.00	18253.00	18420	20230412	-15.36	9100	20220930	71.32	18420	-15.36	20230412	11000	41.73	20230119	18420	-15.36	20230412	9100	71.32	20220930	5.25	N	033160	500	110 억		653199	N	N	0	N	00	N
60	20230720	140359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15620	240	2	1.56	4181048990	271371	48.54	15210	15670	15210	19990	10770	15380	15407.17	2.96	0	5506	16513	15946	15563	14996	14613	15755	14805	110	4610	500	11380	10	1	22066331	3447	-29.42	0.86	12	1.23	-531.00	18253.00	18420	20230412	-15.20	9100	20220930	71.65	18420	-15.20	20230412	11000	42.00	20230119	18420	-15.20	20230412	9100	71.65	20220930	5.25	N	033160	500	110 억		653199	N	N	0	N	00	N
61	20230720	130359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15420	40	2	0.26	3274023390	212965	38.09	15210	15520	15210	19990	10770	15380	15373.52	2.96	0	-2372	16513	15946	15563	14996	14613	15755	14805	110	4610	500	11380	10	1	22066331	3403	-29.04	0.84	12	0.97	-531.00	18253.00	18420	20230412	-16.29	9100	20220930	69.45	18420	-16.29	20230412	11000	40.18	20230119	18420	-16.29	20230412	9100	69.45	20220930	5.25	N	033160	500	110 억		653199	N	N	0	N	00	N
62	20230720	120403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15300	-80	5	-0.52	2844679560	185017	33.09	15210	15520	15210	19990	10770	15380	15375.22	2.96	0	-13387	16513	15946	15563	14996	14613	15755	14805	110	4610	500	11380	10	1	22066331	3376	-28.81	0.84	12	0.84	-531.00	18253.00	18420	20230412	-16.94	9100	20220930	68.13	18420	-16.94	20230412	11000	39.09	20230119	18420	-16.94	20230412	9100	68.13	20220930	5.25	N	033160	500	110 억		653199	N	N	0	N	00	N
63	20230720	110402	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15380	0	3	0.00	2336313340	151890	27.17	15210	15520	15210	19990	10770	15380	15381.62	2.96	0	-4009	16513	15946	15563	14996	14613	15755	14805	110	4610	500	11380	10	1	22066331	3394	-28.96	0.84	12	0.69	-531.00	18253.00	18420	20230412	-16.50	9100	20220930	69.01	18420	-16.50	20230412	11000	39.82	20230119	18420	-16.50	20230412	9100	69.01	20220930	5.25	N	033160	500	110 억		653199	N	N	0	N	00	N
64	20230720	100358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15430	50	2	0.33	1783342080	115939	20.74	15210	15520	15210	19990	10770	15380	15381.73	2.96	0	4262	16513	15946	15563	14996	14613	15755	14805	110	4610	500	11380	10	1	22066331	3405	-29.06	0.85	12	0.53	-531.00	18253.00	18420	20230412	-16.23	9100	20220930	69.56	18420	-16.23	20230412	11000	40.27	20230119	18420	-16.23	20230412	9100	69.56	20220930	5.25	N	033160	500	110 억		653199	N	N	0	N	00	N
65	20230720	090358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15310	-70	5	-0.46	180056800	11804	2.11	15210	15330	15210	19990	10770	15380	15249.23	2.96	0	3638	16513	15946	15563	14996	14613	15755	14805	110	4610	500	11380	10	1	22066331	3378	-28.83	0.84	12	0.05	-531.00	18253.00	18420	20230412	-16.88	9100	20220930	68.24	18420	-16.88	20230412	11000	39.18	20230119	18420	-16.88	20230412	9100	68.24	20220930	5.25	N	033160	500	110 억		653199	N	N	0	N	00	N
66	20230719	160406	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15380	-540	5	-3.39	8594009010	552520	68.84	16070	16130	15180	20650	11150	15920	15554.26	3.07	0	-25251	16973	16446	16123	15596	15273	16285	15435	110	4750	500	11780	10	1	22066331	3394	-28.96	0.84	12	2.50	-531.00	18253.00	18420	20230412	-16.50	9100	20220930	69.01	18420	-16.50	20230412	11000	39.82	20230119	18420	-16.50	20230412	9100	69.01	20220930	5.50	N	033160	500	110 억		678450	N	N	0	N	00	N
67	20230719	150404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15300	-620	5	-3.89	8170321520	524909	65.40	16070	16130	15180	20650	11150	15920	15565.15	3.07	0	-25603	16973	16446	16123	15596	15273	16285	15435	110	4750	500	11780	10	1	22066331	3376	-28.81	0.84	12	2.38	-531.00	18253.00	18420	20230412	-16.94	9100	20220930	68.13	18420	-16.94	20230412	11000	39.09	20230119	18420	-16.94	20230412	9100	68.13	20220930	5.50	N	033160	500	110 억		678450	N	N	0	N	00	N
68	20230719	140405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15300	-620	5	-3.89	7529181320	482938	60.17	16070	16130	15180	20650	11150	15920	15590.31	3.07	0	-30422	16973	16446	16123	15596	15273	16285	15435	110	4750	500	11780	10	1	22066331	3376	-28.81	0.84	12	2.19	-531.00	18253.00	18420	20230412	-16.94	9100	20220930	68.13	18420	-16.94	20230412	11000	39.09	20230119	18420	-16.94	20230412	9100	68.13	20220930	5.50	N	033160	500	110 억		678450	N	N	0	N	00	N
69	20230719	130401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15320	-600	5	-3.77	6567446120	419823	52.30	16070	16130	15290	20650	11150	15920	15643.31	3.07	0	-23227	16973	16446	16123	15596	15273	16285	15435	110	4750	500	11780	10	1	22066331	3381	-28.85	0.84	12	1.90	-531.00	18253.00	18420	20230412	-16.83	9100	20220930	68.35	18420	-16.83	20230412	11000	39.27	20230119	18420	-16.83	20230412	9100	68.35	20220930	5.50	N	033160	500	110 억		678450	N	N	0	N	00	N
70	20230719	120404	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15340	-580	5	-3.64	6040532870	385451	48.02	16070	16130	15300	20650	11150	15920	15671.28	3.07	0	-19383	16973	16446	16123	15596	15273	16285	15435	110	4750	500	11780	10	1	22066331	3385	-28.89	0.84	12	1.75	-531.00	18253.00	18420	20230412	-16.72	9100	20220930	68.57	18420	-16.72	20230412	11000	39.45	20230119	18420	-16.72	20230412	9100	68.57	20220930	5.50	N	033160	500	110 억		678450	N	N	0	N	00	N
71	20230719	110405	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15500	-420	5	-2.64	4900095810	311397	38.80	16070	16130	15470	20650	11150	15920	15735.79	3.07	0	-21116	16973	16446	16123	15596	15273	16285	15435	110	4750	500	11780	10	1	22066331	3420	-29.19	0.85	12	1.41	-531.00	18253.00	18420	20230412	-15.85	9100	20220930	70.33	18420	-15.85	20230412	11000	40.91	20230119	18420	-15.85	20230412	9100	70.33	20220930	5.50	N	033160	500	110 억		678450	N	N	0	N	00	N
72	20230719	100403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15670	-250	5	-1.57	3426972850	216846	27.02	16070	16130	15540	20650	11150	15920	15803.67	3.07	0	-19586	16973	16446	16123	15596	15273	16285	15435	110	4750	500	11780	10	1	22066331	3458	-29.51	0.86	12	0.98	-531.00	18253.00	18420	20230412	-14.93	9100	20220930	72.20	18420	-14.93	20230412	11000	42.45	20230119	18420	-14.93	20230412	9100	72.20	20220930	5.50	N	033160	500	110 억		678450	N	N	0	N	00	N
73	20230719	090403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15910	-10	5	-0.06	438114740	27349	3.41	16070	16130	15880	20650	11150	15920	16019.73	3.07	0	-9031	16973	16446	16123	15596	15273	16285	15435	110	4750	500	11780	10	1	22066331	3511	-29.96	0.87	12	0.12	-531.00	18253.00	18420	20230412	-13.63	9100	20220930	74.84	18420	-13.63	20230412	11000	44.64	20230119	18420	-13.63	20230412	9100	74.84	20220930	5.50	N	033160	500	110 억		678450	N	N	0	N	00	N
74	20230718	160401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15920	-430	5	-2.63	12891502000	798682	41.77	16410	16650	15800	21250	11450	16350	16141.39	3.25	0	-49859	17763	17056	16083	15376	14403	17410	15730	110	4900	500	12090	10	1	22066331	3513	-29.98	0.87	12	3.62	-531.00	18253.00	18420	20230412	-13.57	9100	20220930	74.95	18420	-13.57	20230412	11000	44.73	20230119	18420	-13.57	20230412	9100	74.95	20220930	5.34	N	033160	500	110 억		718192	N	N	1	N	00	N
75	20230718	150402	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15930	-420	5	-2.57	12261548000	759158	39.70	16410	16650	15800	21250	11450	16350	16151.51	3.25	0	-47106	17763	17056	16083	15376	14403	17410	15730	110	4900	500	12090	10	1	22066331	3515	-30.00	0.87	12	3.44	-531.00	18253.00	18420	20230412	-13.52	9100	20220930	75.05	18420	-13.52	20230412	11000	44.82	20230119	18420	-13.52	20230412	9100	75.05	20220930	5.34	N	033160	500	110 억		718192	N	N	1	N	00	N
76	20230718	140400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15940	-410	5	-2.51	11455405280	708541	37.06	16410	16650	15800	21250	11450	16350	16167.60	3.25	0	-43148	17763	17056	16083	15376	14403	17410	15730	110	4900	500	12090	10	1	22066331	3517	-30.02	0.87	12	3.21	-531.00	18253.00	18420	20230412	-13.46	9100	20220930	75.16	18420	-13.46	20230412	11000	44.91	20230119	18420	-13.46	20230412	9100	75.16	20220930	5.34	N	033160	500	110 억		718192	N	N	1	N	00	N
77	20230718	130400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15950	-400	5	-2.45	10636986600	657064	34.36	16410	16650	15800	21250	11450	16350	16188.66	3.25	0	-29814	17763	17056	16083	15376	14403	17410	15730	110	4900	500	12090	10	1	22066331	3520	-30.04	0.87	12	2.98	-531.00	18253.00	18420	20230412	-13.41	9100	20220930	75.27	18420	-13.41	20230412	11000	45.00	20230119	18420	-13.41	20230412	9100	75.27	20220930	5.34	N	033160	500	110 억		718192	N	N	1	N	00	N
78	20230718	120402	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15920	-430	5	-2.63	9400779030	579214	30.29	16410	16650	15880	21250	11450	16350	16230.23	3.25	0	-31345	17763	17056	16083	15376	14403	17410	15730	110	4900	500	12090	10	1	22066331	3513	-29.98	0.87	12	2.62	-531.00	18253.00	18420	20230412	-13.57	9100	20220930	74.95	18420	-13.57	20230412	11000	44.73	20230119	18420	-13.57	20230412	9100	74.95	20220930	5.34	N	033160	500	110 억		718192	N	N	1	N	00	N
79	20230718	110403	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16100	-250	5	-1.53	7739341790	475140	24.85	16410	16650	16000	21250	11450	16350	16288.55	3.25	0	-41622	17763	17056	16083	15376	14403	17410	15730	110	4900	500	12090	10	1	22066331	3553	-30.32	0.88	12	2.15	-531.00	18253.00	18420	20230412	-12.60	9100	20220930	76.92	18420	-12.60	20230412	11000	46.36	20230119	18420	-12.60	20230412	9100	76.92	20220930	5.34	N	033160	500	110 억		718192	N	N	1	N	00	N
80	20230718	100359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16190	-160	5	-0.98	5484603680	335218	17.53	16410	16650	16140	21250	11450	16350	16361.30	3.25	0	-49134	17763	17056	16083	15376	14403	17410	15730	110	4900	500	12090	10	1	22066331	3573	-30.49	0.89	12	1.52	-531.00	18253.00	18420	20230412	-12.11	9100	20220930	77.91	18420	-12.11	20230412	11000	47.18	20230119	18420	-12.11	20230412	9100	77.91	20220930	5.34	N	033160	500	110 억		718192	N	N	1	N	00	N
81	20230718	090400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16220	-130	5	-0.80	1223314990	74834	3.91	16410	16500	16140	21250	11450	16350	16347.05	3.25	0	-21102	17763	17056	16083	15376	14403	17410	15730	110	4900	500	12090	10	1	22066331	3579	-30.55	0.89	12	0.34	-531.00	18253.00	18420	20230412	-11.94	9100	20220930	78.24	18420	-11.94	20230412	11000	47.45	20230119	18420	-11.94	20230412	9100	78.24	20220930	5.34	N	033160	500	110 억		718192	N	N	1	N	00	N
82	20230717	160401	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16350	950	2	6.17	30618755900	1898486	141.24	15470	16790	15110	20000	10780	15400	16127.60	2.78	0	111853	16480	15940	15410	14870	14340	16210	15140	110	4610	500	11390	10	1	22066331	3608	-30.79	0.90	12	8.60	-531.00	18253.00	18420	20230412	-11.24	9100	20220930	79.67	18420	-11.24	20230412	11000	48.64	20230119	18420	-11.24	20230412	9100	79.67	20220930	5.30	N	033160	500	110 억		613975	N	N	1	N	00	N
83	20230717	150359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16360	960	2	6.23	29093453330	1805060	134.29	15470	16790	15110	20000	10780	15400	16117.72	2.78	0	102982	16480	15940	15410	14870	14340	16210	15140	110	4610	500	11390	10	1	22066331	3610	-30.81	0.90	12	8.18	-531.00	18253.00	18420	20230412	-11.18	9100	20220930	79.78	18420	-11.18	20230412	11000	48.73	20230119	18420	-11.18	20230412	9100	79.78	20220930	5.30	N	033160	500	110 억		613975	N	N	1	N	00	N
84	20230717	140400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16350	950	2	6.17	18356102950	1156380	86.03	15470	16390	15110	20000	10780	15400	15873.76	2.78	0	7766	16480	15940	15410	14870	14340	16210	15140	110	4610	500	11390	10	1	22066331	3608	-30.79	0.90	12	5.24	-531.00	18253.00	18420	20230412	-11.24	9100	20220930	79.67	18420	-11.24	20230412	11000	48.64	20230119	18420	-11.24	20230412	9100	79.67	20220930	5.30	N	033160	500	110 억		613975	N	N	1	N	00	N
85	20230717	130357	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	16020	620	2	4.03	15054276210	951995	70.83	15470	16150	15110	20000	10780	15400	15813.40	2.78	0	-7137	16480	15940	15410	14870	14340	16210	15140	110	4610	500	11390	10	1	22066331	3535	-30.17	0.88	12	4.31	-531.00	18253.00	18420	20230412	-13.03	9100	20220930	76.04	18420	-13.03	20230412	11000	45.64	20230119	18420	-13.03	20230412	9100	76.04	20220930	5.30	N	033160	500	110 억		613975	N	N	1	N	00	N
86	20230717	120402	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15870	470	2	3.05	13128048200	831201	61.84	15470	16150	15110	20000	10780	15400	15794.07	2.78	0	-26077	16480	15940	15410	14870	14340	16210	15140	110	4610	500	11390	10	1	22066331	3502	-29.89	0.87	12	3.77	-531.00	18253.00	18420	20230412	-13.84	9100	20220930	74.40	18420	-13.84	20230412	11000	44.27	20230119	18420	-13.84	20230412	9100	74.40	20220930	5.30	N	033160	500	110 억		613975	N	N	1	N	00	N
87	20230717	110358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15990	590	2	3.83	9732265430	619206	46.07	15470	16010	15110	20000	10780	15400	15717.33	2.78	0	-24137	16480	15940	15410	14870	14340	16210	15140	110	4610	500	11390	10	1	22066331	3528	-30.11	0.88	12	2.81	-531.00	18253.00	18420	20230412	-13.19	9100	20220930	75.71	18420	-13.19	20230412	11000	45.36	20230119	18420	-13.19	20230412	9100	75.71	20220930	5.30	N	033160	500	110 억		613975	N	N	1	N	00	N
88	20230717	100358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15720	320	2	2.08	4166912580	268145	19.95	15470	15760	15110	20000	10780	15400	15539.77	2.78	0	-6710	16480	15940	15410	14870	14340	16210	15140	110	4610	500	11390	10	1	22066331	3469	-29.60	0.86	12	1.22	-531.00	18253.00	18420	20230412	-14.66	9100	20220930	72.75	18420	-14.66	20230412	11000	42.91	20230119	18420	-14.66	20230412	9100	72.75	20220930	5.30	N	033160	500	110 억		613975	N	N	1	N	00	N
89	20230717	090358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15260	-140	5	-0.91	624742170	40624	3.02	15470	15550	15110	20000	10780	15400	15378.65	2.78	0	-13133	16480	15940	15410	14870	14340	16210	15140	110	4610	500	11390	10	1	22066331	3367	-28.74	0.84	12	0.18	-531.00	18253.00	18420	20230412	-17.16	9100	20220930	67.69	18420	-17.16	20230412	11000	38.73	20230119	18420	-17.16	20230412	9100	67.69	20220930	5.30	N	033160	500	110 억		613975	N	N	1	N	00	N
90	20230714	160357	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15400	660	2	4.48	20750626480	1339388	532.56	14880	15950	14880	19160	10320	14740	15492.84	2.38	0	96834	15146	14942	14656	14452	14166	15045	14555	110	4420	500	10900	10	1	22066331	3398	-29.00	0.84	12	6.07	-531.00	18253.00	18420	20230412	-16.40	9100	20220930	69.23	18420	-16.40	20230412	11000	40.00	20230119	18420	-16.40	20230412	9100	69.23	20220930	5.35	N	033160	500	110 억		525965	N	N	1	N	00	N
91	20230714	150358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15390	650	2	4.41	20331921770	1312178	521.74	14880	15950	14880	19160	10320	14740	15494.79	2.38	0	99941	15146	14942	14656	14452	14166	15045	14555	110	4420	500	10900	10	1	22066331	3396	-28.98	0.84	12	5.95	-531.00	18253.00	18420	20230412	-16.45	9100	20220930	69.12	18420	-16.45	20230412	11000	39.91	20230119	18420	-16.45	20230412	9100	69.12	20220930	5.35	N	033160	500	110 억		525965	N	N	0	N	00	N
92	20230714	140400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15340	600	2	4.07	19386233430	1250434	497.19	14880	15950	14880	19160	10320	14740	15503.60	2.38	0	96165	15146	14942	14656	14452	14166	15045	14555	110	4420	500	10900	10	1	22066331	3385	-28.89	0.84	12	5.67	-531.00	18253.00	18420	20230412	-16.72	9100	20220930	68.57	18420	-16.72	20230412	11000	39.45	20230119	18420	-16.72	20230412	9100	68.57	20220930	5.35	N	033160	500	110 억		525965	N	N	0	N	00	N
93	20230714	130356	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15410	670	2	4.55	18279045220	1178400	468.55	14880	15950	14880	19160	10320	14740	15511.75	2.38	0	94808	15146	14942	14656	14452	14166	15045	14555	110	4420	500	10900	10	1	22066331	3400	-29.02	0.84	12	5.34	-531.00	18253.00	18420	20230412	-16.34	9100	20220930	69.34	18420	-16.34	20230412	11000	40.09	20230119	18420	-16.34	20230412	9100	69.34	20220930	5.35	N	033160	500	110 억		525965	N	N	0	N	00	N
94	20230714	120356	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15580	840	2	5.70	16347292630	1053525	418.90	14880	15950	14880	19160	10320	14740	15516.76	2.38	0	86641	15146	14942	14656	14452	14166	15045	14555	110	4420	500	10900	10	1	22066331	3438	-29.34	0.85	12	4.77	-531.00	18253.00	18420	20230412	-15.42	9100	20220930	71.21	18420	-15.42	20230412	11000	41.64	20230119	18420	-15.42	20230412	9100	71.21	20220930	5.35	N	033160	500	110 억		525965	N	N	0	N	00	N
95	20230714	110358	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15650	910	2	6.17	9671169010	630319	250.63	14880	15690	14880	19160	10320	14740	15343.29	2.38	0	55199	15146	14942	14656	14452	14166	15045	14555	110	4420	500	10900	10	1	22066331	3453	-29.47	0.86	12	2.86	-531.00	18253.00	18420	20230412	-15.04	9100	20220930	71.98	18420	-15.04	20230412	11000	42.27	20230119	18420	-15.04	20230412	9100	71.98	20220930	5.35	N	033160	500	110 억		525965	N	N	0	N	00	N
96	20230714	100400	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15140	400	2	2.71	5899245290	386247	153.58	14880	15520	14880	19160	10320	14740	15273.25	2.38	0	4241	15146	14942	14656	14452	14166	15045	14555	110	4420	500	10900	10	1	22066331	3341	-28.51	0.83	12	1.75	-531.00	18253.00	18420	20230412	-17.81	9100	20220930	66.37	18420	-17.81	20230412	11000	37.64	20230119	18420	-17.81	20230412	9100	66.37	20220930	5.35	N	033160	500	110 억		525965	N	N	0	N	00	N
97	20230714	090359	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15270	530	2	3.60	716383550	47445	18.86	14880	15380	14880	19160	10320	14740	15099.24	2.38	0	3259	15146	14942	14656	14452	14166	15045	14555	110	4420	500	10900	10	1	22066331	3370	-28.76	0.84	12	0.22	-531.00	18253.00	18420	20230412	-17.10	9100	20220930	67.80	18420	-17.10	20230412	11000	38.82	20230119	18420	-17.10	20230412	9100	67.80	20220930	5.35	N	033160	500	110 억		525965	N	N	0	N	00	N
98	20230713	160357	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14740	400	2	2.79	3635566500	248607	203.99	14470	14860	14370	18640	10040	14340	14623.58	2.25	0	29393	14560	14450	14340	14230	14120	14505	14285	110	4300	500	10610	10	1	22066331	3253	-27.76	0.81	12	1.13	-531.00	18253.00	18420	20230412	-19.98	9100	20220930	61.98	18420	-19.98	20230412	11000	34.00	20230119	18420	-19.98	20230412	9100	61.98	20220930	5.35	N	033160	500	110 억		495628	N	N	0	N	00	N
99	20230713	150353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14740	400	2	2.79	3470008160	237379	194.78	14470	14860	14370	18640	10040	14340	14618.03	2.25	0	30056	14560	14450	14340	14230	14120	14505	14285	110	4300	500	10610	10	1	22066331	3253	-27.76	0.81	12	1.08	-531.00	18253.00	18420	20230412	-19.98	9100	20220930	61.98	18420	-19.98	20230412	11000	34.00	20230119	18420	-19.98	20230412	9100	61.98	20220930	5.35	N	033160	500	110 억		495628	N	N	0	N	00	N
100	20230713	140353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14700	360	2	2.51	2834880400	194394	159.51	14470	14720	14370	18640	10040	14340	14583.19	2.25	0	29015	14560	14450	14340	14230	14120	14505	14285	110	4300	500	10610	10	1	22066331	3244	-27.68	0.81	12	0.88	-531.00	18253.00	18420	20230412	-20.20	9100	20220930	61.54	18420	-20.20	20230412	11000	33.64	20230119	18420	-20.20	20230412	9100	61.54	20220930	5.35	N	033160	500	110 억		495628	N	N	0	N	00	N
101	20230713	130355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14710	370	2	2.58	2601176720	178471	146.44	14470	14720	14370	18640	10040	14340	14574.81	2.25	0	30003	14560	14450	14340	14230	14120	14505	14285	110	4300	500	10610	10	1	22066331	3246	-27.70	0.81	12	0.81	-531.00	18253.00	18420	20230412	-20.14	9100	20220930	61.65	18420	-20.14	20230412	11000	33.73	20230119	18420	-20.14	20230412	9100	61.65	20220930	5.35	N	033160	500	110 억		495628	N	N	0	N	00	N
102	20230713	120352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14710	370	2	2.58	2283749120	156852	128.70	14470	14720	14370	18640	10040	14340	14559.93	2.25	0	25165	14560	14450	14340	14230	14120	14505	14285	110	4300	500	10610	10	1	22066331	3246	-27.70	0.81	12	0.71	-531.00	18253.00	18420	20230412	-20.14	9100	20220930	61.65	18420	-20.14	20230412	11000	33.73	20230119	18420	-20.14	20230412	9100	61.65	20220930	5.35	N	033160	500	110 억		495628	N	N	0	N	00	N
103	20230713	110356	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14530	190	2	1.32	1701091990	117002	96.00	14470	14720	14370	18640	10040	14340	14539.03	2.25	0	16859	14560	14450	14340	14230	14120	14505	14285	110	4300	500	10610	10	1	22066331	3206	-27.36	0.80	12	0.53	-531.00	18253.00	18420	20230412	-21.12	9100	20220930	59.67	18420	-21.12	20230412	11000	32.09	20230119	18420	-21.12	20230412	9100	59.67	20220930	5.35	N	033160	500	110 억		495628	N	N	0	N	00	N
104	20230713	100355	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14420	80	2	0.56	1412696460	97063	79.64	14470	14720	14370	18640	10040	14340	14554.47	2.25	0	12720	14560	14450	14340	14230	14120	14505	14285	110	4300	500	10610	10	1	22066331	3182	-27.16	0.79	12	0.44	-531.00	18253.00	18420	20230412	-21.72	9100	20220930	58.46	18420	-21.72	20230412	11000	31.09	20230119	18420	-21.72	20230412	9100	58.46	20220930	5.35	N	033160	500	110 억		495628	N	N	0	N	00	N
105	20230713	090324	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14460	120	2	0.84	158508290	10957	8.99	14470	14530	14410	18640	10040	14340	14466.63	2.25	0	-2045	14560	14450	14340	14230	14120	14505	14285	110	4300	500	10610	10	1	22066331	3191	-27.23	0.79	12	0.05	-531.00	18253.00	18420	20230412	-21.50	9100	20220930	58.90	18420	-21.50	20230412	11000	31.45	20230119	18420	-21.50	20230412	9100	58.90	20220930	5.35	N	033160	500	110 억		495628	N	N	0	N	00	N
106	20230712	160352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14340	20	2	0.14	1711487370	119460	94.35	14310	14450	14230	18610	10030	14320	14326.84	2.25	0	-1322	14580	14450	14200	14070	13820	14515	14135	110	4290	500	10590	10	1	22066331	3164	-27.01	0.79	12	0.54	-531.00	18253.00	18420	20230412	-22.15	9100	20220930	57.58	18420	-22.15	20230412	11000	30.36	20230119	18420	-22.15	20230412	9100	57.58	20220930	5.30	N	033160	500	110 억		496949	N	N	1	N	00	N
107	20230712	150351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14300	-20	5	-0.14	1561589210	108994	86.09	14310	14450	14230	18610	10030	14320	14327.30	2.25	0	-5459	14580	14450	14200	14070	13820	14515	14135	110	4290	500	10590	10	1	22066331	3155	-26.93	0.78	12	0.49	-531.00	18253.00	18420	20230412	-22.37	9100	20220930	57.14	18420	-22.37	20230412	11000	30.00	20230119	18420	-22.37	20230412	9100	57.14	20220930	5.30	N	033160	500	110 억		496949	N	N	1	N	00	N
108	20230712	140350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14320	0	3	0.00	1277329120	89114	70.38	14310	14450	14230	18610	10030	14320	14333.65	2.25	0	-3531	14580	14450	14200	14070	13820	14515	14135	110	4290	500	10590	10	1	22066331	3160	-26.97	0.78	12	0.40	-531.00	18253.00	18420	20230412	-22.26	9100	20220930	57.36	18420	-22.26	20230412	11000	30.18	20230119	18420	-22.26	20230412	9100	57.36	20220930	5.30	N	033160	500	110 억		496949	N	N	1	N	00	N
109	20230712	130351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14360	40	2	0.28	1117323420	77960	61.57	14310	14450	14230	18610	10030	14320	14332.01	2.25	0	-2756	14580	14450	14200	14070	13820	14515	14135	110	4290	500	10590	10	1	22066331	3169	-27.04	0.79	12	0.35	-531.00	18253.00	18420	20230412	-22.04	9100	20220930	57.80	18420	-22.04	20230412	11000	30.55	20230119	18420	-22.04	20230412	9100	57.80	20220930	5.30	N	033160	500	110 억		496949	N	N	1	N	00	N
110	20230712	120352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14370	50	2	0.35	1010949620	70552	55.72	14310	14450	14230	18610	10030	14320	14329.14	2.25	0	-2124	14580	14450	14200	14070	13820	14515	14135	110	4290	500	10590	10	1	22066331	3171	-27.06	0.79	12	0.32	-531.00	18253.00	18420	20230412	-21.99	9100	20220930	57.91	18420	-21.99	20230412	11000	30.64	20230119	18420	-21.99	20230412	9100	57.91	20220930	5.30	N	033160	500	110 억		496949	N	N	1	N	00	N
111	20230712	110351	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14370	50	2	0.35	782567540	54614	43.14	14310	14450	14230	18610	10030	14320	14329.06	2.25	0	-2014	14580	14450	14200	14070	13820	14515	14135	110	4290	500	10590	10	1	22066331	3171	-27.06	0.79	12	0.25	-531.00	18253.00	18420	20230412	-21.99	9100	20220930	57.91	18420	-21.99	20230412	11000	30.64	20230119	18420	-21.99	20230412	9100	57.91	20220930	5.30	N	033160	500	110 억		496949	N	N	1	N	00	N
112	20230712	100353	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14390	70	2	0.49	550346250	38467	30.38	14310	14420	14230	18610	10030	14320	14306.97	2.25	0	515	14580	14450	14200	14070	13820	14515	14135	110	4290	500	10590	10	1	22066331	3175	-27.10	0.79	12	0.17	-531.00	18253.00	18420	20230412	-21.88	9100	20220930	58.13	18420	-21.88	20230412	11000	30.82	20230119	18420	-21.88	20230412	9100	58.13	20220930	5.30	N	033160	500	110 억		496949	N	N	1	N	00	N
113	20230712	090352	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14340	20	2	0.14	50202780	3516	2.78	14310	14340	14250	18610	10030	14320	14278.38	2.25	0	254	14580	14450	14200	14070	13820	14515	14135	110	4290	500	10590	10	1	22066331	3164	-27.01	0.79	12	0.02	-531.00	18253.00	18420	20230412	-22.15	9100	20220930	57.58	18420	-22.15	20230412	11000	30.36	20230119	18420	-22.15	20230412	9100	57.58	20220930	5.30	N	033160	500	110 억		496949	N	N	1	N	00	N
114	20230711	160347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14320	370	2	2.65	1782443170	126068	67.94	14030	14330	13950	18130	9770	13950	14138.64	2.21	0	9880	14483	14216	14083	13816	13683	14150	13750	110	4180	500	10320	10	1	22066331	3160	-26.97	0.78	12	0.57	-531.00	18253.00	18420	20230412	-22.26	9100	20220930	57.36	18420	-22.26	20230412	11000	30.18	20230119	18420	-22.26	20230412	9100	57.36	20220930	5.38	N	033160	500	110 억		486718	N	N	1	N	00	N
115	20230711	150346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14260	310	2	2.22	1552499780	109980	59.27	14030	14290	13950	18130	9770	13950	14116.20	2.21	0	8514	14483	14216	14083	13816	13683	14150	13750	110	4180	500	10320	10	1	22066331	3147	-26.85	0.78	12	0.50	-531.00	18253.00	18420	20230412	-22.58	9100	20220930	56.70	18420	-22.58	20230412	11000	29.64	20230119	18420	-22.58	20230412	9100	56.70	20220930	5.38	N	033160	500	110 억		486718	N	N	0	N	00	N
116	20230711	140346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14120	170	2	1.22	1224307550	86821	46.79	14030	14290	13950	18130	9770	13950	14101.51	2.21	0	-268	14483	14216	14083	13816	13683	14150	13750	110	4180	500	10320	10	1	22066331	3116	-26.59	0.77	12	0.39	-531.00	18253.00	18420	20230412	-23.34	9100	20220930	55.16	18420	-23.34	20230412	11000	28.36	20230119	18420	-23.34	20230412	9100	55.16	20220930	5.38	N	033160	500	110 억		486718	N	N	0	N	00	N
117	20230711	130341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14110	160	2	1.15	1060743730	75226	40.54	14030	14290	13950	18130	9770	13950	14100.76	2.21	0	-366	14483	14216	14083	13816	13683	14150	13750	110	4180	500	10320	10	1	22066331	3114	-26.57	0.77	12	0.34	-531.00	18253.00	18420	20230412	-23.40	9100	20220930	55.05	18420	-23.40	20230412	11000	28.27	20230119	18420	-23.40	20230412	9100	55.05	20220930	5.38	N	033160	500	110 억		486718	N	N	0	N	00	N
118	20230711	120349	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14110	160	2	1.15	909541940	64500	34.76	14030	14290	13950	18130	9770	13950	14101.43	2.21	0	1309	14483	14216	14083	13816	13683	14150	13750	110	4180	500	10320	10	1	22066331	3114	-26.57	0.77	12	0.29	-531.00	18253.00	18420	20230412	-23.40	9100	20220930	55.05	18420	-23.40	20230412	11000	28.27	20230119	18420	-23.40	20230412	9100	55.05	20220930	5.38	N	033160	500	110 억		486718	N	N	0	N	00	N
119	20230711	110350	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14120	170	2	1.22	815467130	57835	31.17	14030	14290	13950	18130	9770	13950	14099.89	2.21	0	1181	14483	14216	14083	13816	13683	14150	13750	110	4180	500	10320	10	1	22066331	3116	-26.59	0.77	12	0.26	-531.00	18253.00	18420	20230412	-23.34	9100	20220930	55.16	18420	-23.34	20230412	11000	28.36	20230119	18420	-23.34	20230412	9100	55.16	20220930	5.38	N	033160	500	110 억		486718	N	N	0	N	00	N
120	20230711	100349	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14040	90	2	0.65	638028250	45225	24.37	14030	14290	13950	18130	9770	13950	14107.87	2.21	0	-183	14483	14216	14083	13816	13683	14150	13750	110	4180	500	10320	10	1	22066331	3098	-26.44	0.77	12	0.20	-531.00	18253.00	18420	20230412	-23.78	9100	20220930	54.29	18420	-23.78	20230412	11000	27.64	20230119	18420	-23.78	20230412	9100	54.29	20220930	5.38	N	033160	500	110 억		486718	N	N	0	N	00	N
121	20230711	090348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14280	330	2	2.37	114831590	8155	4.39	14030	14290	13950	18130	9770	13950	14081.13	2.21	0	1486	14483	14216	14083	13816	13683	14150	13750	110	4180	500	10320	10	1	22066331	3151	-26.89	0.78	12	0.04	-531.00	18253.00	18420	20230412	-22.48	9100	20220930	56.92	18420	-22.48	20230412	11000	29.82	20230119	18420	-22.48	20230412	9100	56.92	20220930	5.38	N	033160	500	110 억		486718	N	N	0	N	00	N
122	20230710	160347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13950	-10	5	-0.07	2587265000	183337	76.82	14000	14350	13950	18140	9780	13960	14114.24	2.28	0	-16024	14800	14380	14160	13740	13520	14270	13630	110	4180	500	10330	10	1	22066331	3078	-26.27	0.76	12	0.83	-531.00	18253.00	18420	20230412	-24.27	9100	20220930	53.30	18420	-24.27	20230412	11000	26.82	20230119	18420	-24.27	20230412	9100	53.30	20220930	5.41	N	033160	500	110 억		502065	N	N	0	N	00	N
123	20230710	150345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14010	50	2	0.36	2343919270	165921	69.52	14000	14350	13960	18140	9780	13960	14126.72	2.28	0	-11832	14800	14380	14160	13740	13520	14270	13630	110	4180	500	10330	10	1	22066331	3091	-26.38	0.77	12	0.75	-531.00	18253.00	18420	20230412	-23.94	9100	20220930	53.96	18420	-23.94	20230412	11000	27.36	20230119	18420	-23.94	20230412	9100	53.96	20220930	5.41	N	033160	500	110 억		502065	N	N	0	N	00	N
124	20230710	140343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14170	210	2	1.50	1885091640	133250	55.83	14000	14350	13960	18140	9780	13960	14147.03	2.28	0	-11019	14800	14380	14160	13740	13520	14270	13630	110	4180	500	10330	10	1	22066331	3127	-26.69	0.78	12	0.60	-531.00	18253.00	18420	20230412	-23.07	9100	20220930	55.71	18420	-23.07	20230412	11000	28.82	20230119	18420	-23.07	20230412	9100	55.71	20220930	5.41	N	033160	500	110 억		502065	N	N	0	N	00	N
125	20230710	130341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14180	220	2	1.58	1775493870	125523	52.59	14000	14350	13960	18140	9780	13960	14144.77	2.28	0	-11748	14800	14380	14160	13740	13520	14270	13630	110	4180	500	10330	10	1	22066331	3129	-26.70	0.78	12	0.57	-531.00	18253.00	18420	20230412	-23.02	9100	20220930	55.82	18420	-23.02	20230412	11000	28.91	20230119	18420	-23.02	20230412	9100	55.82	20220930	5.41	N	033160	500	110 억		502065	N	N	0	N	00	N
126	20230710	120347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14150	190	2	1.36	1587928260	112252	47.03	14000	14350	13960	18140	9780	13960	14146.10	2.28	0	-10355	14800	14380	14160	13740	13520	14270	13630	110	4180	500	10330	10	1	22066331	3122	-26.65	0.78	12	0.51	-531.00	18253.00	18420	20230412	-23.18	9100	20220930	55.49	18420	-23.18	20230412	11000	28.64	20230119	18420	-23.18	20230412	9100	55.49	20220930	5.41	N	033160	500	110 억		502065	N	N	0	N	00	N
127	20230710	110348	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14130	170	2	1.22	1440071510	101781	42.65	14000	14350	13960	18140	9780	13960	14148.73	2.28	0	-7565	14800	14380	14160	13740	13520	14270	13630	110	4180	500	10330	10	1	22066331	3118	-26.61	0.77	12	0.46	-531.00	18253.00	18420	20230412	-23.29	9100	20220930	55.27	18420	-23.29	20230412	11000	28.45	20230119	18420	-23.29	20230412	9100	55.27	20220930	5.41	N	033160	500	110 억		502065	N	N	0	N	00	N
128	20230710	100347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14240	280	2	2.01	1093115340	77425	32.44	14000	14260	13960	18140	9780	13960	14118.38	2.28	0	757	14800	14380	14160	13740	13520	14270	13630	110	4180	500	10330	10	1	22066331	3142	-26.82	0.78	12	0.35	-531.00	18253.00	18420	20230412	-22.69	9100	20220930	56.48	18420	-22.69	20230412	11000	29.45	20230119	18420	-22.69	20230412	9100	56.48	20220930	5.41	N	033160	500	110 억		502065	N	N	0	N	00	N
129	20230710	090344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14150	190	2	1.36	203476120	14425	6.04	14000	14200	13970	18140	9780	13960	14105.80	2.28	0	-1946	14800	14380	14160	13740	13520	14270	13630	110	4180	500	10330	10	1	22066331	3122	-26.65	0.78	12	0.07	-531.00	18253.00	18420	20230412	-23.18	9100	20220930	55.49	18420	-23.18	20230412	11000	28.64	20230119	18420	-23.18	20230412	9100	55.49	20220930	5.41	N	033160	500	110 억		502065	N	N	0	N	00	N
130	20230707	160341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13960	-360	5	-2.51	3355059280	236791	58.09	14350	14580	13940	18610	10030	14320	14168.93	2.28	0	-1749	15393	14856	14573	14036	13753	14715	13895	110	4290	500	10590	10	1	22066331	3080	-26.29	0.76	12	1.07	-531.00	18253.00	18420	20230412	-24.21	9100	20220930	53.41	18420	-24.21	20230412	11000	26.91	20230119	18420	-24.21	20230412	9100	53.41	20220930	5.40	N	033160	500	110 억		502484	N	N	1	N	00	N
131	20230707	150343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14050	-270	5	-1.89	3154211880	222439	54.57	14350	14580	13940	18610	10030	14320	14180.03	2.28	0	-1432	15393	14856	14573	14036	13753	14715	13895	110	4290	500	10590	10	1	22066331	3100	-26.46	0.77	12	1.01	-531.00	18253.00	18420	20230412	-23.72	9100	20220930	54.40	18420	-23.72	20230412	11000	27.73	20230119	18420	-23.72	20230412	9100	54.40	20220930	5.40	N	033160	500	110 억		502484	N	N	1	N	00	N
132	20230707	140349	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	13970	-350	5	-2.44	2818443290	198426	48.68	14350	14580	13940	18610	10030	14320	14203.92	2.28	0	-5798	15393	14856	14573	14036	13753	14715	13895	110	4290	500	10590	10	1	22066331	3083	-26.31	0.77	12	0.90	-531.00	18253.00	18420	20230412	-24.16	9100	20220930	53.52	18420	-24.16	20230412	11000	27.00	20230119	18420	-24.16	20230412	9100	53.52	20220930	5.40	N	033160	500	110 억		502484	N	N	1	N	00	N
133	20230707	130347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14010	-310	5	-2.16	2313194380	162317	39.82	14350	14580	14010	18610	10030	14320	14251.03	2.28	0	-7411	15393	14856	14573	14036	13753	14715	13895	110	4290	500	10590	10	1	22066331	3091	-26.38	0.77	12	0.74	-531.00	18253.00	18420	20230412	-23.94	9100	20220930	53.96	18420	-23.94	20230412	11000	27.36	20230119	18420	-23.94	20230412	9100	53.96	20220930	5.40	N	033160	500	110 억		502484	N	N	1	N	00	N
134	20230707	120347	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14180	-140	5	-0.98	1837306930	128592	31.55	14350	14580	14140	18610	10030	14320	14287.84	2.28	0	-961	15393	14856	14573	14036	13753	14715	13895	110	4290	500	10590	10	1	22066331	3129	-26.70	0.78	12	0.58	-531.00	18253.00	18420	20230412	-23.02	9100	20220930	55.82	18420	-23.02	20230412	11000	28.91	20230119	18420	-23.02	20230412	9100	55.82	20220930	5.40	N	033160	500	110 억		502484	N	N	1	N	00	N
135	20230707	110346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14180	-140	5	-0.98	1449762610	101287	24.85	14350	14580	14140	18610	10030	14320	14313.40	2.28	0	1112	15393	14856	14573	14036	13753	14715	13895	110	4290	500	10590	10	1	22066331	3129	-26.70	0.78	12	0.46	-531.00	18253.00	18420	20230412	-23.02	9100	20220930	55.82	18420	-23.02	20230412	11000	28.91	20230119	18420	-23.02	20230412	9100	55.82	20220930	5.40	N	033160	500	110 억		502484	N	N	1	N	00	N
136	20230707	100345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14300	-20	5	-0.14	1058030760	73858	18.12	14350	14580	14140	18610	10030	14320	14325.21	2.28	0	-1100	15393	14856	14573	14036	13753	14715	13895	110	4290	500	10590	10	1	22066331	3155	-26.93	0.78	12	0.33	-531.00	18253.00	18420	20230412	-22.37	9100	20220930	57.14	18420	-22.37	20230412	11000	30.00	20230119	18420	-22.37	20230412	9100	57.14	20220930	5.40	N	033160	500	110 억		502484	N	N	1	N	00	N
137	20230707	090343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14200	-120	5	-0.84	153643920	10758	2.64	14350	14350	14180	18610	10030	14320	14281.32	2.28	0	-4632	15393	14856	14573	14036	13753	14715	13895	110	4290	500	10590	10	1	22066331	3133	-26.74	0.78	12	0.05	-531.00	18253.00	18420	20230412	-22.91	9100	20220930	56.04	18420	-22.91	20230412	11000	29.09	20230119	18420	-22.91	20230412	9100	56.04	20220930	5.40	N	033160	500	110 억		502484	N	N	1	N	00	N
138	20230706	160343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14320	-790	5	-5.23	5915181180	405014	109.52	15110	15110	14290	19640	10580	15110	14604.73	2.37	0	-20391	15603	15356	15203	14956	14803	15280	14880	110	4530	500	11180	10	1	22066331	3160	-26.97	0.78	12	1.84	-531.00	18253.00	18420	20230412	-22.26	9100	20220930	57.36	18420	-22.26	20230412	11000	30.18	20230119	18420	-22.26	20230412	9100	57.36	20220930	5.47	N	033160	500	110 억		522886	N	N	1	N	00	N
139	20230706	150345	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14330	-780	5	-5.16	5566557670	380654	102.93	15110	15110	14300	19640	10580	15110	14622.69	2.37	0	-18026	15603	15356	15203	14956	14803	15280	14880	110	4530	500	11180	10	1	22066331	3162	-26.99	0.79	12	1.73	-531.00	18253.00	18420	20230412	-22.20	9100	20220930	57.47	18420	-22.20	20230412	11000	30.27	20230119	18420	-22.20	20230412	9100	57.47	20220930	5.47	N	033160	500	110 억		522886	N	N	0	N	00	N
140	20230706	140344	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14410	-700	5	-4.63	4904646610	334545	90.46	15110	15110	14300	19640	10580	15110	14659.62	2.37	0	-12936	15603	15356	15203	14956	14803	15280	14880	110	4530	500	11180	10	1	22066331	3180	-27.14	0.79	12	1.52	-531.00	18253.00	18420	20230412	-21.77	9100	20220930	58.35	18420	-21.77	20230412	11000	31.00	20230119	18420	-21.77	20230412	9100	58.35	20220930	5.47	N	033160	500	110 억		522886	N	N	0	N	00	N
141	20230706	130342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14520	-590	5	-3.90	3515876140	238000	64.36	15110	15110	14510	19640	10580	15110	14771.50	2.37	0	-28311	15603	15356	15203	14956	14803	15280	14880	110	4530	500	11180	10	1	22066331	3204	-27.34	0.80	12	1.08	-531.00	18253.00	18420	20230412	-21.17	9100	20220930	59.56	18420	-21.17	20230412	11000	32.00	20230119	18420	-21.17	20230412	9100	59.56	20220930	5.47	N	033160	500	110 억		522886	N	N	0	N	00	N
142	20230706	120343	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14680	-430	5	-2.85	2760889310	186335	50.39	15110	15110	14670	19640	10580	15110	14815.60	2.37	0	-14637	15603	15356	15203	14956	14803	15280	14880	110	4530	500	11180	10	1	22066331	3239	-27.65	0.80	12	0.84	-531.00	18253.00	18420	20230412	-20.30	9100	20220930	61.32	18420	-20.30	20230412	11000	33.45	20230119	18420	-20.30	20230412	9100	61.32	20220930	5.47	N	033160	500	110 억		522886	N	N	0	N	00	N
143	20230706	110346	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14800	-310	5	-2.05	2317575490	156210	42.24	15110	15110	14670	19640	10580	15110	14834.94	2.37	0	-15099	15603	15356	15203	14956	14803	15280	14880	110	4530	500	11180	10	1	22066331	3266	-27.87	0.81	12	0.71	-531.00	18253.00	18420	20230412	-19.65	9100	20220930	62.64	18420	-19.65	20230412	11000	34.55	20230119	18420	-19.65	20230412	9100	62.64	20220930	5.47	N	033160	500	110 억		522886	N	N	0	N	00	N
144	20230706	100342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14790	-320	5	-2.12	1476314000	99116	26.80	15110	15110	14790	19640	10580	15110	14893.14	2.37	0	-15526	15603	15356	15203	14956	14803	15280	14880	110	4530	500	11180	10	1	22066331	3264	-27.85	0.81	12	0.45	-531.00	18253.00	18420	20230412	-19.71	9100	20220930	62.53	18420	-19.71	20230412	11000	34.45	20230119	18420	-19.71	20230412	9100	62.53	20220930	5.47	N	033160	500	110 억		522886	N	N	0	N	00	N
145	20230706	090342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	14900	-210	5	-1.39	241144640	16082	4.35	15110	15110	14870	19640	10580	15110	14988.94	2.37	0	-4482	15603	15356	15203	14956	14803	15280	14880	110	4530	500	11180	10	1	22066331	3288	-28.06	0.82	12	0.07	-531.00	18253.00	18420	20230412	-19.11	9100	20220930	63.74	18420	-19.11	20230412	11000	35.45	20230119	18420	-19.11	20230412	9100	63.74	20220930	5.47	N	033160	500	110 억		522886	N	N	0	N	00	N
146	20230705	160342	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15110	-250	5	-1.63	5561041080	366176	125.21	15290	15450	15050	19960	10760	15360	15186.90	2.39	0	-6037	15826	15592	15406	15172	14986	15500	15080	110	4600	500	11360	10	1	22066331	3334	-28.46	0.83	12	1.66	-531.00	18253.00	18420	20230412	-17.97	9100	20220930	66.04	18420	-17.97	20230412	11000	37.36	20230119	18420	-17.97	20230412	9100	66.04	20220930	5.41	N	033160	500	110 억		528328	N	N	0	N	00	N
147	20230705	150341	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15120	-240	5	-1.56	5238087010	344819	117.91	15290	15450	15050	19960	10760	15360	15190.83	2.39	0	-9136	15826	15592	15406	15172	14986	15500	15080	110	4600	500	11360	10	1	22066331	3336	-28.47	0.83	12	1.56	-531.00	18253.00	18420	20230412	-17.92	9100	20220930	66.15	18420	-17.92	20230412	11000	37.45	20230119	18420	-17.92	20230412	9100	66.15	20220930	5.41	N	033160	500	110 억		528328	N	N	0	N	00	N
148	20230705	140338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15150	-210	5	-1.37	4590215780	301969	103.25	15290	15450	15050	19960	10760	15360	15200.95	2.39	0	-7880	15826	15592	15406	15172	14986	15500	15080	110	4600	500	11360	10	1	22066331	3343	-28.53	0.83	12	1.37	-531.00	18253.00	18420	20230412	-17.75	9100	20220930	66.48	18420	-17.75	20230412	11000	37.73	20230119	18420	-17.75	20230412	9100	66.48	20220930	5.41	N	033160	500	110 억		528328	N	N	0	N	00	N
149	20230705	130338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15170	-190	5	-1.24	3699286790	243720	83.34	15290	15450	15050	19960	10760	15360	15178.43	2.39	0	-12503	15826	15592	15406	15172	14986	15500	15080	110	4600	500	11360	10	1	22066331	3347	-28.57	0.83	12	1.10	-531.00	18253.00	18420	20230412	-17.64	9100	20220930	66.70	18420	-17.64	20230412	11000	37.91	20230119	18420	-17.64	20230412	9100	66.70	20220930	5.41	N	033160	500	110 억		528328	N	N	0	N	00	N
150	20230705	120338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15130	-230	5	-1.50	3325958570	219032	74.89	15290	15450	15050	19960	10760	15360	15184.81	2.39	0	-11135	15826	15592	15406	15172	14986	15500	15080	110	4600	500	11360	10	1	22066331	3339	-28.49	0.83	12	0.99	-531.00	18253.00	18420	20230412	-17.86	9100	20220930	66.26	18420	-17.86	20230412	11000	37.55	20230119	18420	-17.86	20230412	9100	66.26	20220930	5.41	N	033160	500	110 억		528328	N	N	0	N	00	N
151	20230705	110340	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15180	-180	5	-1.17	2823447900	185797	63.53	15290	15450	15050	19960	10760	15360	15196.41	2.39	0	-12231	15826	15592	15406	15172	14986	15500	15080	110	4600	500	11360	10	1	22066331	3350	-28.59	0.83	12	0.84	-531.00	18253.00	18420	20230412	-17.59	9100	20220930	66.81	18420	-17.59	20230412	11000	38.00	20230119	18420	-17.59	20230412	9100	66.81	20220930	5.41	N	033160	500	110 억		528328	N	N	0	N	00	N
152	20230705	100339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15190	-170	5	-1.11	2286351380	150440	51.44	15290	15450	15050	19960	10760	15360	15197.76	2.39	0	-12355	15826	15592	15406	15172	14986	15500	15080	110	4600	500	11360	10	1	22066331	3352	-28.61	0.83	12	0.68	-531.00	18253.00	18420	20230412	-17.54	9100	20220930	66.92	18420	-17.54	20230412	11000	38.09	20230119	18420	-17.54	20230412	9100	66.92	20220930	5.41	N	033160	500	110 억		528328	N	N	0	N	00	N
153	20230705	090339	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15390	30	2	0.20	210274310	13729	4.69	15290	15410	15290	19960	10760	15360	15316.07	2.39	0	2585	15826	15592	15406	15172	14986	15500	15080	110	4600	500	11360	10	1	22066331	3396	-28.98	0.84	12	0.06	-531.00	18253.00	18420	20230412	-16.45	9100	20220930	69.12	18420	-16.45	20230412	11000	39.91	20230119	18420	-16.45	20230412	9100	69.12	20220930	5.41	N	033160	500	110 억		528328	N	N	0	N	00	N
154	20230704	160338	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15360	-180	5	-1.16	4494398220	291235	69.90	15590	15640	15220	20200	10880	15540	15432.46	2.30	0	20766	16080	15810	15590	15320	15100	15700	15210	110	4660	500	11490	10	1	22066331	3389	-28.93	0.84	12	1.32	-531.00	18253.00	18420	20230412	-16.61	9100	20220930	68.79	18420	-16.61	20230412	11000	39.64	20230119	18420	-16.61	20230412	9100	68.79	20220930	5.35	N	033160	500	110 억		507563	N	N	4	N	00	N
155	20230704	150334	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15320	-220	5	-1.42	4137723430	267926	64.30	15590	15640	15220	20200	10880	15540	15443.47	2.30	0	19168	16080	15810	15590	15320	15100	15700	15210	110	4660	500	11490	10	1	22066331	3381	-28.85	0.84	12	1.21	-531.00	18253.00	18420	20230412	-16.83	9100	20220930	68.35	18420	-16.83	20230412	11000	39.27	20230119	18420	-16.83	20230412	9100	68.35	20220930	5.35	N	033160	500	110 억		507563	N	N	4	N	00	N
156	20230704	140337	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15370	-170	5	-1.09	3261803630	210748	50.58	15590	15640	15340	20200	10880	15540	15477.22	2.30	0	16891	16080	15810	15590	15320	15100	15700	15210	110	4660	500	11490	10	1	22066331	3392	-28.95	0.84	12	0.96	-531.00	18253.00	18420	20230412	-16.56	9100	20220930	68.90	18420	-16.56	20230412	11000	39.73	20230119	18420	-16.56	20230412	9100	68.90	20220930	5.35	N	033160	500	110 억		507563	N	N	4	N	00	N
157	20230704	130333	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15420	-120	5	-0.77	2666047760	172030	41.29	15590	15640	15410	20200	10880	15540	15497.53	2.30	0	17738	16080	15810	15590	15320	15100	15700	15210	110	4660	500	11490	10	1	22066331	3403	-29.04	0.84	12	0.78	-531.00	18253.00	18420	20230412	-16.29	9100	20220930	69.45	18420	-16.29	20230412	11000	40.18	20230119	18420	-16.29	20230412	9100	69.45	20220930	5.35	N	033160	500	110 억		507563	N	N	4	N	00	N
158	20230704	120336	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15460	-80	5	-0.51	2255390970	145423	34.90	15590	15640	15410	20200	10880	15540	15509.14	2.30	0	21850	16080	15810	15590	15320	15100	15700	15210	110	4660	500	11490	10	1	22066331	3411	-29.11	0.85	12	0.66	-531.00	18253.00	18420	20230412	-16.07	9100	20220930	69.89	18420	-16.07	20230412	11000	40.55	20230119	18420	-16.07	20230412	9100	69.89	20220930	5.35	N	033160	500	110 억		507563	N	N	4	N	00	N
159	20230704	110332	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15520	-20	5	-0.13	2045764440	131878	31.65	15590	15640	15410	20200	10880	15540	15512.52	2.30	0	24353	16080	15810	15590	15320	15100	15700	15210	110	4660	500	11490	10	1	22066331	3425	-29.23	0.85	12	0.60	-531.00	18253.00	18420	20230412	-15.74	9100	20220930	70.55	18420	-15.74	20230412	11000	41.09	20230119	18420	-15.74	20230412	9100	70.55	20220930	5.35	N	033160	500	110 억		507563	N	N	4	N	00	N
160	20230704	100331	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15460	-80	5	-0.51	1203224210	77580	18.62	15590	15640	15410	20200	10880	15540	15509.39	2.30	0	3365	16080	15810	15590	15320	15100	15700	15210	110	4660	500	11490	10	1	22066331	3411	-29.11	0.85	12	0.35	-531.00	18253.00	18420	20230412	-16.07	9100	20220930	69.89	18420	-16.07	20230412	11000	40.55	20230119	18420	-16.07	20230412	9100	69.89	20220930	5.35	N	033160	500	110 억		507563	N	N	4	N	00	N
161	20230704	090332	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15500	-40	5	-0.26	188915890	12137	2.91	15590	15600	15490	20200	10880	15540	15565.67	2.30	0	-6881	16080	15810	15590	15320	15100	15700	15210	110	4660	500	11490	10	1	22066331	3420	-29.19	0.85	12	0.06	-531.00	18253.00	18420	20230412	-15.85	9100	20220930	70.33	18420	-15.85	20230412	11000	40.91	20230119	18420	-15.85	20230412	9100	70.33	20220930	5.35	N	033160	500	110 억		507563	N	N	4	N	00	N
162	20230703	160329	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15540	-120	5	-0.77	6445833170	413130	124.91	15720	15860	15370	20350	10970	15660	15602.47	2.39	0	-19345	16133	15896	15483	15246	14833	15690	15040	110	4690	500	11580	10	1	22066331	3429	-29.27	0.85	12	1.87	-531.00	18253.00	18420	20230412	-15.64	9100	20220930	70.77	18420	-15.64	20230412	11000	41.27	20230119	18420	-15.64	20230412	9100	70.77	20220930	5.33	N	033160	500	110 억		526882	N	N	4	N	00	N
163	20230703	150332	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15560	-100	5	-0.64	6167099190	395192	119.48	15720	15860	15370	20350	10970	15660	15605.32	2.39	0	-20827	16133	15896	15483	15246	14833	15690	15040	110	4690	500	11580	10	1	22066331	3434	-29.30	0.85	12	1.79	-531.00	18253.00	18420	20230412	-15.53	9100	20220930	70.99	18420	-15.53	20230412	11000	41.45	20230119	18420	-15.53	20230412	9100	70.99	20220930	5.33	N	033160	500	110 억		526882	N	N	0	N	00	N
164	20230703	140330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15390	-270	5	-1.72	5648867010	361723	109.36	15720	15860	15370	20350	10970	15660	15616.55	2.39	0	-28088	16133	15896	15483	15246	14833	15690	15040	110	4690	500	11580	10	1	22066331	3396	-28.98	0.84	12	1.64	-531.00	18253.00	18420	20230412	-16.45	9100	20220930	69.12	18420	-16.45	20230412	11000	39.91	20230119	18420	-16.45	20230412	9100	69.12	20220930	5.33	N	033160	500	110 억		526882	N	N	0	N	00	N
165	20230703	130330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15570	-90	5	-0.57	4598565730	293818	88.83	15720	15860	15530	20350	10970	15660	15651.07	2.39	0	-14788	16133	15896	15483	15246	14833	15690	15040	110	4690	500	11580	10	1	22066331	3436	-29.32	0.85	12	1.33	-531.00	18253.00	18420	20230412	-15.47	9100	20220930	71.10	18420	-15.47	20230412	11000	41.55	20230119	18420	-15.47	20230412	9100	71.10	20220930	5.33	N	033160	500	110 억		526882	N	N	0	N	00	N
166	20230703	120330	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15630	-30	5	-0.19	3911462430	249724	75.50	15720	15860	15550	20350	10970	15660	15663.14	2.39	0	-10434	16133	15896	15483	15246	14833	15690	15040	110	4690	500	11580	10	1	22066331	3449	-29.44	0.86	12	1.13	-531.00	18253.00	18420	20230412	-15.15	9100	20220930	71.76	18420	-15.15	20230412	11000	42.09	20230119	18420	-15.15	20230412	9100	71.76	20220930	5.33	N	033160	500	110 억		526882	N	N	0	N	00	N
167	20230703	110331	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15620	-40	5	-0.26	3370844350	215044	65.02	15720	15860	15550	20350	10970	15660	15675.14	2.39	0	-11359	16133	15896	15483	15246	14833	15690	15040	110	4690	500	11580	10	1	22066331	3447	-29.42	0.86	12	0.97	-531.00	18253.00	18420	20230412	-15.20	9100	20220930	71.65	18420	-15.20	20230412	11000	42.00	20230119	18420	-15.20	20230412	9100	71.65	20220930	5.33	N	033160	500	110 억		526882	N	N	0	N	00	N
168	20230703	100325	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15650	-10	5	-0.06	2197434320	139784	42.26	15720	15860	15550	20350	10970	15660	15720.23	2.39	0	-9845	16133	15896	15483	15246	14833	15690	15040	110	4690	500	11580	10	1	22066331	3453	-29.47	0.86	12	0.63	-531.00	18253.00	18420	20230412	-15.04	9100	20220930	71.98	18420	-15.04	20230412	11000	42.27	20230119	18420	-15.04	20230412	9100	71.98	20220930	5.33	N	033160	500	110 억		526882	N	N	0	N	00	N
169	20230703	090326	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	15650	-10	5	-0.06	228088350	14562	4.40	15720	15740	15550	20350	10970	15660	15663.26	2.39	0	-2556	16133	15896	15483	15246	14833	15690	15040	110	4690	500	11580	10	1	22066331	3453	-29.47	0.86	12	0.07	-531.00	18253.00	18420	20230412	-15.04	9100	20220930	71.98	18420	-15.04	20230412	11000	42.27	20230119	18420	-15.04	20230412	9100	71.98	20220930	5.33	N	033160	500	110 억		526882	N	N	0	N	00	N