KissMeData/096870/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	160731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3300	-70	5	-2.08	152124625	45506	116.78	3420	3420	3250	4380	2360	3370	3342.96	5.18	0	-1233	3566	3467	3321	3222	3076	3517	3272	33	1010	500	2350	5	1	6678400	220	11.26	1.43	12	0.68	293.00	2308.00	4600	20221019	-28.26	2980	20230726	10.74	4380	-24.66	20230405	2980	10.74	20230726	4600	-28.26	20221019	2980	10.74	20230726	0.80	N	096870	500	33 억		345906	N	N	0	N	00	N
3	20230731	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	-60	5	-1.78	149319595	44656	114.60	3420	3420	3250	4380	2360	3370	3343.77	5.18	0	-1228	3566	3467	3321	3222	3076	3517	3272	33	1010	500	2350	5	1	6678400	221	11.30	1.43	12	0.67	293.00	2308.00	4600	20221019	-28.04	2980	20230726	11.07	4380	-24.43	20230405	2980	11.07	20230726	4600	-28.04	20221019	2980	11.07	20230726	0.80	N	096870	500	33 억		345906	N	N	0	N	00	N
4	20230731	140735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3290	-80	5	-2.37	143483270	42885	110.06	3420	3420	3250	4380	2360	3370	3345.77	5.18	0	84	3566	3467	3321	3222	3076	3517	3272	33	1010	500	2350	5	1	6678400	220	11.23	1.43	12	0.64	293.00	2308.00	4600	20221019	-28.48	2980	20230726	10.40	4380	-24.89	20230405	2980	10.40	20230726	4600	-28.48	20221019	2980	10.40	20230726	0.80	N	096870	500	33 억		345906	N	N	0	N	00	N
5	20230731	130735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3360	-10	5	-0.30	98958545	29347	75.31	3420	3420	3320	4380	2360	3370	3372.02	5.18	0	-982	3566	3467	3321	3222	3076	3517	3272	33	1010	500	2350	5	1	6678400	224	11.47	1.46	12	0.44	293.00	2308.00	4600	20221019	-26.96	2980	20230726	12.75	4380	-23.29	20230405	2980	12.75	20230726	4600	-26.96	20221019	2980	12.75	20230726	0.80	N	096870	500	33 억		345906	N	N	0	N	00	N
6	20230731	120741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3355	-15	5	-0.45	97456000	28896	74.16	3420	3420	3325	4380	2360	3370	3372.65	5.18	0	-921	3566	3467	3321	3222	3076	3517	3272	33	1010	500	2350	5	1	6678400	224	11.45	1.45	12	0.43	293.00	2308.00	4600	20221019	-27.07	2980	20230726	12.58	4380	-23.40	20230405	2980	12.58	20230726	4600	-27.07	20221019	2980	12.58	20230726	0.80	N	096870	500	33 억		345906	N	N	0	N	00	N
7	20230731	110745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3340	-30	5	-0.89	85625515	25341	65.03	3420	3420	3335	4380	2360	3370	3378.93	5.18	0	-872	3566	3467	3321	3222	3076	3517	3272	33	1010	500	2350	5	1	6678400	223	11.40	1.45	12	0.38	293.00	2308.00	4600	20221019	-27.39	2980	20230726	12.08	4380	-23.74	20230405	2980	12.08	20230726	4600	-27.39	20221019	2980	12.08	20230726	0.80	N	096870	500	33 억		345906	N	N	0	N	00	N
8	20230731	100739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3385	15	2	0.45	70408180	20792	53.36	3420	3420	3345	4380	2360	3370	3386.31	5.18	0	-1296	3566	3467	3321	3222	3076	3517	3272	33	1010	500	2350	5	1	6678400	226	11.55	1.47	12	0.31	293.00	2308.00	4600	20221019	-26.41	2980	20230726	13.59	4380	-22.72	20230405	2980	13.59	20230726	4600	-26.41	20221019	2980	13.59	20230726	0.80	N	096870	500	33 억		345906	N	N	0	N	00	N
9	20230731	090733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	50	2	1.48	6003800	1757	4.51	3420	3420	3390	4380	2360	3370	3417.07	5.18	0	-90	3566	3467	3321	3222	3076	3517	3272	33	1010	500	2350	5	1	6678400	228	11.67	1.48	12	0.03	293.00	2308.00	4600	20221019	-25.65	2980	20230726	14.77	4380	-21.92	20230405	2980	14.77	20230726	4600	-25.65	20221019	2980	14.77	20230726	0.80	N	096870	500	33 억		345906	N	N	0	N	00	N
10	20230728	160735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3370	210	2	6.65	129107410	38966	123.43	3175	3420	3175	4105	2215	3160	3313.33	5.20	0	-1495	3446	3302	3196	3052	2946	3375	3125	33	945	500	2210	5	1	6678400	225	11.50	1.46	12	0.58	293.00	2308.00	4600	20221019	-26.74	2980	20230726	13.09	4380	-23.06	20230405	2980	13.09	20230726	4600	-26.74	20221019	2980	13.09	20230726	0.80	N	096870	500	33 억		347404	N	N	0	N	00	N
11	20230728	150735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3355	195	2	6.17	127618570	38524	122.03	3175	3420	3175	4105	2215	3160	3312.70	5.20	0	-1478	3446	3302	3196	3052	2946	3375	3125	33	945	500	2210	5	1	6678400	224	11.45	1.45	12	0.58	293.00	2308.00	4600	20221019	-27.07	2980	20230726	12.58	4380	-23.40	20230405	2980	12.58	20230726	4600	-27.07	20221019	2980	12.58	20230726	0.80	N	096870	500	33 억		347404	N	N	0	N	00	N
12	20230728	140732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3305	145	2	4.59	123735490	37359	118.34	3175	3420	3175	4105	2215	3160	3312.07	5.20	0	-1526	3446	3302	3196	3052	2946	3375	3125	33	945	500	2210	5	1	6678400	221	11.28	1.43	12	0.56	293.00	2308.00	4600	20221019	-28.15	2980	20230726	10.91	4380	-24.54	20230405	2980	10.91	20230726	4600	-28.15	20221019	2980	10.91	20230726	0.80	N	096870	500	33 억		347404	N	N	0	N	00	N
13	20230728	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3315	155	2	4.91	117260595	35418	112.19	3175	3420	3175	4105	2215	3160	3310.76	5.20	0	-1488	3446	3302	3196	3052	2946	3375	3125	33	945	500	2210	5	1	6678400	221	11.31	1.44	12	0.53	293.00	2308.00	4600	20221019	-27.93	2980	20230726	11.24	4380	-24.32	20230405	2980	11.24	20230726	4600	-27.93	20221019	2980	11.24	20230726	0.80	N	096870	500	33 억		347404	N	N	0	N	00	N
14	20230728	120732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3280	120	2	3.80	112404675	33959	107.57	3175	3420	3175	4105	2215	3160	3310.01	5.20	0	-1475	3446	3302	3196	3052	2946	3375	3125	33	945	500	2210	5	1	6678400	219	11.19	1.42	12	0.51	293.00	2308.00	4600	20221019	-28.70	2980	20230726	10.07	4380	-25.11	20230405	2980	10.07	20230726	4600	-28.70	20221019	2980	10.07	20230726	0.80	N	096870	500	33 억		347404	N	N	0	N	00	N
15	20230728	110738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3240	80	2	2.53	105702745	31915	101.09	3175	3420	3175	4105	2215	3160	3312.01	5.20	0	-1478	3446	3302	3196	3052	2946	3375	3125	33	945	500	2210	5	1	6678400	216	11.06	1.40	12	0.48	293.00	2308.00	4600	20221019	-29.57	2980	20230726	8.72	4380	-26.03	20230405	2980	8.72	20230726	4600	-29.57	20221019	2980	8.72	20230726	0.80	N	096870	500	33 억		347404	N	N	0	N	00	N
16	20230728	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3255	95	2	3.01	98293945	29627	93.85	3175	3420	3175	4105	2215	3160	3317.72	5.20	0	-1583	3446	3302	3196	3052	2946	3375	3125	33	945	500	2210	5	1	6678400	217	11.11	1.41	12	0.44	293.00	2308.00	4600	20221019	-29.24	2980	20230726	9.23	4380	-25.68	20230405	2980	9.23	20230726	4600	-29.24	20221019	2980	9.23	20230726	0.80	N	096870	500	33 억		347404	N	N	0	N	00	N
17	20230728	090737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3220	60	2	1.90	9014745	2833	8.97	3175	3220	3175	4105	2215	3160	3182.05	5.20	0	-571	3446	3302	3196	3052	2946	3375	3125	33	945	500	2210	5	1	6678400	215	10.99	1.40	12	0.04	293.00	2308.00	4600	20221019	-30.00	2980	20230726	8.05	4380	-26.48	20230405	2980	8.05	20230726	4600	-30.00	20221019	2980	8.05	20230726	0.80	N	096870	500	33 억		347404	N	N	0	N	00	N
18	20230727	160730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3160	55	2	1.77	99729815	31570	29.10	3105	3340	3090	4035	2175	3105	3159.01	5.19	-11605	481	3408	3256	3118	2966	2828	3187	2897	33	930	500	2170	5	1	6678400	211	10.78	1.37	12	0.47	293.00	2308.00	4600	20221019	-31.30	2980	20230726	6.04	4380	-27.85	20230405	2980	6.04	20230726	4600	-31.30	20221019	2980	6.04	20230726	0.80	N	096870	500	33 억		346744	N	N	0	N	00	N
19	20230727	150732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3185	80	2	2.58	91623350	29006	26.74	3105	3340	3090	4035	2175	3105	3158.77	5.19	-11605	774	3408	3256	3118	2966	2828	3187	2897	33	930	500	2170	5	1	6678400	213	10.87	1.38	12	0.43	293.00	2308.00	4600	20221019	-30.76	2980	20230726	6.88	4380	-27.28	20230405	2980	6.88	20230726	4600	-30.76	20221019	2980	6.88	20230726	0.80	N	096870	500	33 억		346744	N	N	0	N	00	N
20	20230727	140728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3190	85	2	2.74	76554645	24286	22.39	3105	3340	3090	4035	2175	3105	3152.21	5.19	-11605	2170	3408	3256	3118	2966	2828	3187	2897	33	930	500	2170	5	1	6678400	213	10.89	1.38	12	0.36	293.00	2308.00	4600	20221019	-30.65	2980	20230726	7.05	4380	-27.17	20230405	2980	7.05	20230726	4600	-30.65	20221019	2980	7.05	20230726	0.80	N	096870	500	33 억		346744	N	N	0	N	00	N
21	20230727	130727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	65	2	2.09	74539465	23654	21.81	3105	3340	3090	4035	2175	3105	3151.24	5.19	-11605	2157	3408	3256	3118	2966	2828	3187	2897	33	930	500	2170	5	1	6678400	212	10.82	1.37	12	0.35	293.00	2308.00	4600	20221019	-31.09	2980	20230726	6.38	4380	-27.63	20230405	2980	6.38	20230726	4600	-31.09	20221019	2980	6.38	20230726	0.80	N	096870	500	33 억		346744	N	N	0	N	00	N
22	20230727	120729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3170	65	2	2.09	72851310	23120	21.31	3105	3340	3090	4035	2175	3105	3151.01	5.19	-11605	2586	3408	3256	3118	2966	2828	3187	2897	33	930	500	2170	5	1	6678400	212	10.82	1.37	12	0.35	293.00	2308.00	4600	20221019	-31.09	2980	20230726	6.38	4380	-27.63	20230405	2980	6.38	20230726	4600	-31.09	20221019	2980	6.38	20230726	0.80	N	096870	500	33 억		346744	N	N	0	N	00	N
23	20230727	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3180	75	2	2.42	66793415	21213	19.56	3105	3340	3090	4035	2175	3105	3148.70	5.19	-11605	2385	3408	3256	3118	2966	2828	3187	2897	33	930	500	2170	5	1	6678400	212	10.85	1.38	12	0.32	293.00	2308.00	4600	20221019	-30.87	2980	20230726	6.71	4380	-27.40	20230405	2980	6.71	20230726	4600	-30.87	20221019	2980	6.71	20230726	0.80	N	096870	500	33 억		346744	N	N	0	N	00	N
24	20230727	100728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3155	50	2	1.61	61755790	19634	18.10	3105	3340	3090	4035	2175	3105	3145.35	5.19	-11605	2656	3408	3256	3118	2966	2828	3187	2897	33	930	500	2170	5	1	6678400	211	10.77	1.37	12	0.29	293.00	2308.00	4600	20221019	-31.41	2980	20230726	5.87	4380	-27.97	20230405	2980	5.87	20230726	4600	-31.41	20221019	2980	5.87	20230726	0.80	N	096870	500	33 억		346744	N	N	0	N	00	N
25	20230727	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3115	10	2	0.32	23232410	7484	6.90	3105	3115	3100	4035	2175	3105	3104.28	5.19	-11605	2058	3408	3256	3118	2966	2828	3187	2897	33	930	500	2170	5	1	6678400	208	10.63	1.35	12	0.11	293.00	2308.00	4600	20221019	-32.28	2980	20230726	4.53	4380	-28.88	20230405	2980	4.53	20230726	4600	-32.28	20221019	2980	4.53	20230726	0.80	N	096870	500	33 억		346744	N	N	0	N	00	N
26	20230726	160726	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3105	-165	5	-5.05	339479180	108475	224.74	3270	3270	2980	4250	2290	3270	3129.56	5.37	0	-7768	3403	3336	3273	3206	3143	3305	3175	33	980	500	2280	5	1	6678400	207	10.60	1.35	12	1.62	293.00	2308.00	4600	20221019	-32.50	2980	20230726	4.19	4380	-29.11	20230405	2980	4.19	20230726	4600	-32.50	20221019	2980	4.19	20230726	0.80	N	096870	500	33 억		358349	N	N	0	N	00	N
27	20230726	150731	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3185	-85	5	-2.60	323918215	103488	214.41	3270	3270	2980	4250	2290	3270	3130.01	5.37	0	-7726	3403	3336	3273	3206	3143	3305	3175	33	980	500	2280	5	1	6678400	213	10.87	1.38	12	1.55	293.00	2308.00	4600	20221019	-30.76	2980	20230726	6.88	4380	-27.28	20230405	2980	6.88	20230726	4600	-30.76	20221019	2980	6.88	20230726	0.80	N	096870	500	33 억		358349	N	N	0	N	00	N
28	20230726	140725	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3075	-195	5	-5.96	291835485	93154	193.00	3270	3270	2980	4250	2290	3270	3132.83	5.37	0	-8627	3403	3336	3273	3206	3143	3305	3175	33	980	500	2280	5	1	6678400	205	10.49	1.33	12	1.39	293.00	2308.00	4600	20221019	-33.15	2980	20230726	3.19	4380	-29.79	20230405	2980	3.19	20230726	4600	-33.15	20221019	2980	3.19	20230726	0.80	N	096870	500	33 억		358349	N	N	0	N	00	N
29	20230726	130724	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3070	-200	5	-6.12	273678640	87247	180.76	3270	3270	2980	4250	2290	3270	3136.83	5.37	0	-6348	3403	3336	3273	3206	3143	3305	3175	33	980	500	2280	5	1	6678400	205	10.48	1.33	12	1.31	293.00	2308.00	4600	20221019	-33.26	2980	20230726	3.02	4380	-29.91	20230405	2980	3.02	20230726	4600	-33.26	20221019	2980	3.02	20230726	0.80	N	096870	500	33 억		358349	N	N	0	N	00	N
30	20230726	120726	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3150	-120	5	-3.67	212334055	67101	139.02	3270	3270	3100	4250	2290	3270	3164.39	5.37	0	-7658	3403	3336	3273	3206	3143	3305	3175	33	980	500	2280	5	1	6678400	210	10.75	1.36	12	1.00	293.00	2308.00	4600	20221019	-31.52	3100	20230726	1.61	4380	-28.08	20230405	3100	1.61	20230726	4600	-31.52	20221019	3100	1.61	20230726	0.80	N	096870	500	33 억		358349	N	N	0	N	00	N
31	20230726	110720	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3130	-140	5	-4.28	190977375	60274	124.88	3270	3270	3100	4250	2290	3270	3168.49	5.37	0	-9323	3403	3336	3273	3206	3143	3305	3175	33	980	500	2280	5	1	6678400	209	10.68	1.36	12	0.90	293.00	2308.00	4600	20221019	-31.96	3100	20230726	0.97	4380	-28.54	20230405	3100	0.97	20230726	4600	-31.96	20221019	3100	0.97	20230726	0.80	N	096870	500	33 억		358349	N	N	0	N	00	N
32	20230726	100727	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3200	-70	5	-2.14	106768995	33257	68.90	3270	3270	3180	4250	2290	3270	3210.42	5.37	0	-8791	3403	3336	3273	3206	3143	3305	3175	33	980	500	2280	5	1	6678400	214	10.92	1.39	12	0.50	293.00	2308.00	4600	20221019	-30.43	3180	20230726	0.63	4380	-26.94	20230405	3180	0.63	20230726	4600	-30.43	20221019	3180	0.63	20230726	0.80	N	096870	500	33 억		358349	N	N	0	N	00	N
33	20230726	090721	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	3200	-70	5	-2.14	30302985	9356	19.38	3270	3270	3200	4250	2290	3270	3238.88	5.37	0	-5055	3403	3336	3273	3206	3143	3305	3175	33	980	500	2280	5	1	6678400	214	10.92	1.39	12	0.14	293.00	2308.00	4600	20221019	-30.43	3200	20230726	0.00	4380	-26.94	20230405	3200	0.00	20230726	4600	-30.43	20221019	3200	0.00	20230726	0.80	N	096870	500	33 억		358349	N	N	0	N	00	N
34	20230725	160720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3270	-70	5	-2.10	156708220	48265	134.23	3340	3340	3210	4340	2340	3340	3246.83	5.43	0	-4501	3473	3406	3363	3296	3253	3385	3275	33	1000	500	2330	5	1	6678400	218	11.16	1.42	12	0.72	293.00	2308.00	4600	20221019	-28.91	3205	20221013	2.03	4380	-25.34	20230405	3210	1.87	20230725	4600	-28.91	20221019	3205	2.03	20221013	0.80	N	096870	500	33 억		362932	N	N	0	N	00	N
35	20230725	150713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3245	-95	5	-2.84	151845940	46774	130.08	3340	3340	3210	4340	2340	3340	3246.37	5.43	0	-4114	3473	3406	3363	3296	3253	3385	3275	33	1000	500	2330	5	1	6678400	217	11.08	1.41	12	0.70	293.00	2308.00	4600	20221019	-29.46	3205	20221013	1.25	4380	-25.91	20230405	3210	1.09	20230725	4600	-29.46	20221019	3205	1.25	20221013	0.80	N	096870	500	33 억		362932	N	N	0	N	00	N
36	20230725	140713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3245	-95	5	-2.84	46733590	14238	39.60	3340	3340	3225	4340	2340	3340	3282.31	5.43	0	-3864	3473	3406	3363	3296	3253	3385	3275	33	1000	500	2330	5	1	6678400	217	11.08	1.41	12	0.21	293.00	2308.00	4600	20221019	-29.46	3205	20221013	1.25	4380	-25.91	20230405	3225	0.62	20230725	4600	-29.46	20221019	3205	1.25	20221013	0.80	N	096870	500	33 억		362932	N	N	0	N	00	N
37	20230725	130719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3240	-100	5	-2.99	37654350	11449	31.84	3340	3340	3225	4340	2340	3340	3288.88	5.43	0	-3894	3473	3406	3363	3296	3253	3385	3275	33	1000	500	2330	5	1	6678400	216	11.06	1.40	12	0.17	293.00	2308.00	4600	20221019	-29.57	3205	20221013	1.09	4380	-26.03	20230405	3225	0.47	20230725	4600	-29.57	20221019	3205	1.09	20221013	0.80	N	096870	500	33 억		362932	N	N	0	N	00	N
38	20230725	120719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3240	-100	5	-2.99	33991490	10321	28.70	3340	3340	3225	4340	2340	3340	3293.43	5.43	0	-3144	3473	3406	3363	3296	3253	3385	3275	33	1000	500	2330	5	1	6678400	216	11.06	1.40	12	0.15	293.00	2308.00	4600	20221019	-29.57	3205	20221013	1.09	4380	-26.03	20230405	3225	0.47	20230725	4600	-29.57	20221019	3205	1.09	20221013	0.80	N	096870	500	33 억		362932	N	N	0	N	00	N
39	20230725	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3225	-115	5	-3.44	32342435	9812	27.29	3340	3340	3225	4340	2340	3340	3296.21	5.43	0	-3118	3473	3406	3363	3296	3253	3385	3275	33	1000	500	2330	5	1	6678400	215	11.01	1.40	12	0.15	293.00	2308.00	4600	20221019	-29.89	3205	20221013	0.62	4380	-26.37	20230405	3225	0.00	20230725	4600	-29.89	20221019	3205	0.62	20221013	0.80	N	096870	500	33 억		362932	N	N	0	N	00	N
40	20230725	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	-30	5	-0.90	13454525	4051	11.27	3340	3340	3305	4340	2340	3340	3321.28	5.43	0	-962	3473	3406	3363	3296	3253	3385	3275	33	1000	500	2330	5	1	6678400	221	11.30	1.43	12	0.06	293.00	2308.00	4600	20221019	-28.04	3205	20221013	3.28	4380	-24.43	20230405	3305	0.15	20230725	4600	-28.04	20221019	3205	3.28	20221013	0.80	N	096870	500	33 억		362932	N	N	0	N	00	N
41	20230725	090716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3310	-30	5	-0.90	6770550	2036	5.66	3340	3340	3305	4340	2340	3340	3325.42	5.43	0	94	3473	3406	3363	3296	3253	3385	3275	33	1000	500	2330	5	1	6678400	221	11.30	1.43	12	0.03	293.00	2308.00	4600	20221019	-28.04	3205	20221013	3.28	4380	-24.43	20230405	3305	0.15	20230725	4600	-28.04	20221019	3205	3.28	20221013	0.80	N	096870	500	33 억		362932	N	N	0	N	00	N
42	20230724	160719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3340	-80	5	-2.34	120716470	35958	343.31	3420	3430	3320	4445	2395	3420	3357.41	5.50	0	-4086	3473	3446	3428	3401	3383	3437	3392	33	1025	500	2390	5	1	6678400	223	11.40	1.45	12	0.54	293.00	2308.00	4600	20221019	-27.39	3205	20221013	4.21	4380	-23.74	20230405	3315	0.75	20230103	4600	-27.39	20221019	3205	4.21	20221013	0.81	N	096870	500	33 억		367135	N	N	0	N	00	N
43	20230724	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3340	-80	5	-2.34	115920230	34522	329.60	3420	3430	3320	4445	2395	3420	3357.87	5.50	0	-4087	3473	3446	3428	3401	3383	3437	3392	33	1025	500	2390	5	1	6678400	223	11.40	1.45	12	0.52	293.00	2308.00	4600	20221019	-27.39	3205	20221013	4.21	4380	-23.74	20230405	3315	0.75	20230103	4600	-27.39	20221019	3205	4.21	20221013	0.81	N	096870	500	33 억		367135	N	N	0	N	00	N
44	20230724	140712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3330	-90	5	-2.63	103108615	30675	292.87	3420	3430	3320	4445	2395	3420	3361.32	5.50	0	-1273	3473	3446	3428	3401	3383	3437	3392	33	1025	500	2390	5	1	6678400	222	11.37	1.44	12	0.46	293.00	2308.00	4600	20221019	-27.61	3205	20221013	3.90	4380	-23.97	20230405	3315	0.45	20230103	4600	-27.61	20221019	3205	3.90	20221013	0.81	N	096870	500	33 억		367135	N	N	0	N	00	N
45	20230724	130714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3345	-75	5	-2.19	73316775	21755	207.70	3420	3430	3340	4445	2395	3420	3370.11	5.50	0	-2136	3473	3446	3428	3401	3383	3437	3392	33	1025	500	2390	5	1	6678400	223	11.42	1.45	12	0.33	293.00	2308.00	4600	20221019	-27.28	3205	20221013	4.37	4380	-23.63	20230405	3315	0.90	20230103	4600	-27.28	20221019	3205	4.37	20221013	0.81	N	096870	500	33 억		367135	N	N	0	N	00	N
46	20230724	120714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3345	-75	5	-2.19	69169515	20514	195.86	3420	3430	3340	4445	2395	3420	3371.82	5.50	0	-1314	3473	3446	3428	3401	3383	3437	3392	33	1025	500	2390	5	1	6678400	223	11.42	1.45	12	0.31	293.00	2308.00	4600	20221019	-27.28	3205	20221013	4.37	4380	-23.63	20230405	3315	0.90	20230103	4600	-27.28	20221019	3205	4.37	20221013	0.81	N	096870	500	33 억		367135	N	N	0	N	00	N
47	20230724	110718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3385	-35	5	-1.02	65309180	19362	184.86	3420	3430	3340	4445	2395	3420	3373.06	5.50	0	-1474	3473	3446	3428	3401	3383	3437	3392	33	1025	500	2390	5	1	6678400	226	11.55	1.47	12	0.29	293.00	2308.00	4600	20221019	-26.41	3205	20221013	5.62	4380	-22.72	20230405	3315	2.11	20230103	4600	-26.41	20221019	3205	5.62	20221013	0.81	N	096870	500	33 억		367135	N	N	0	N	00	N
48	20230724	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3345	-75	5	-2.19	42247280	12497	119.31	3420	3430	3340	4445	2395	3420	3380.59	5.50	0	-1301	3473	3446	3428	3401	3383	3437	3392	33	1025	500	2390	5	1	6678400	223	11.42	1.45	12	0.19	293.00	2308.00	4600	20221019	-27.28	3205	20221013	4.37	4380	-23.63	20230405	3315	0.90	20230103	4600	-27.28	20221019	3205	4.37	20221013	0.81	N	096870	500	33 억		367135	N	N	0	N	00	N
49	20230724	090714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3395	-25	5	-0.73	12016185	3522	33.63	3420	3430	3395	4445	2395	3420	3411.75	5.50	0	-1143	3473	3446	3428	3401	3383	3437	3392	33	1025	500	2390	5	1	6678400	227	11.59	1.47	12	0.05	293.00	2308.00	4600	20221019	-26.20	3205	20221013	5.93	4380	-22.49	20230405	3315	2.41	20230103	4600	-26.20	20221019	3205	5.93	20221013	0.81	N	096870	500	33 억		367135	N	N	0	N	00	N
50	20230721	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	-35	5	-1.01	35833370	10473	58.67	3455	3455	3410	4490	2420	3455	3421.50	5.54	0	-3001	3518	3486	3453	3421	3388	3502	3437	33	1035	500	2410	5	1	6678400	228	11.67	1.48	12	0.16	293.00	2308.00	4600	20221019	-25.65	3205	20221013	6.71	4380	-21.92	20230405	3315	3.17	20230103	4600	-25.65	20221019	3205	6.71	20221013	0.81	N	096870	500	33 억		370304	N	N	0	N	00	N
51	20230721	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3435	-20	5	-0.58	29590915	8648	48.45	3455	3455	3410	4490	2420	3455	3421.71	5.54	0	-2950	3518	3486	3453	3421	3388	3502	3437	33	1035	500	2410	5	1	6678400	229	11.72	1.49	12	0.13	293.00	2308.00	4600	20221019	-25.33	3205	20221013	7.18	4380	-21.58	20230405	3315	3.62	20230103	4600	-25.33	20221019	3205	7.18	20221013	0.81	N	096870	500	33 억		370304	N	N	0	N	00	N
52	20230721	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3425	-30	5	-0.87	17744570	5188	29.06	3455	3455	3410	4490	2420	3455	3420.31	5.54	0	-2921	3518	3486	3453	3421	3388	3502	3437	33	1035	500	2410	5	1	6678400	229	11.69	1.48	12	0.08	293.00	2308.00	4600	20221019	-25.54	3205	20221013	6.86	4380	-21.80	20230405	3315	3.32	20230103	4600	-25.54	20221019	3205	6.86	20221013	0.81	N	096870	500	33 억		370304	N	N	0	N	00	N
53	20230721	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3410	-45	5	-1.30	16560780	4842	27.12	3455	3455	3410	4490	2420	3455	3420.24	5.54	0	-2686	3518	3486	3453	3421	3388	3502	3437	33	1035	500	2410	5	1	6678400	228	11.64	1.48	12	0.07	293.00	2308.00	4600	20221019	-25.87	3205	20221013	6.40	4380	-22.15	20230405	3315	2.87	20230103	4600	-25.87	20221019	3205	6.40	20221013	0.81	N	096870	500	33 억		370304	N	N	0	N	00	N
54	20230721	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3430	-25	5	-0.72	11508970	3362	18.83	3455	3455	3410	4490	2420	3455	3423.25	5.54	0	-1450	3518	3486	3453	3421	3388	3502	3437	33	1035	500	2410	5	1	6678400	229	11.71	1.49	12	0.05	293.00	2308.00	4600	20221019	-25.43	3205	20221013	7.02	4380	-21.69	20230405	3315	3.47	20230103	4600	-25.43	20221019	3205	7.02	20221013	0.81	N	096870	500	33 억		370304	N	N	0	N	00	N
55	20230721	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3430	-25	5	-0.72	8616110	2518	14.11	3455	3455	3410	4490	2420	3455	3421.81	5.54	0	-943	3518	3486	3453	3421	3388	3502	3437	33	1035	500	2410	5	1	6678400	229	11.71	1.49	12	0.04	293.00	2308.00	4600	20221019	-25.43	3205	20221013	7.02	4380	-21.69	20230405	3315	3.47	20230103	4600	-25.43	20221019	3205	7.02	20221013	0.81	N	096870	500	33 억		370304	N	N	0	N	00	N
56	20230721	100713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	-35	5	-1.01	7043770	2058	11.53	3455	3455	3410	4490	2420	3455	3422.63	5.54	0	-781	3518	3486	3453	3421	3388	3502	3437	33	1035	500	2410	5	1	6678400	228	11.67	1.48	12	0.03	293.00	2308.00	4600	20221019	-25.65	3205	20221013	6.71	4380	-21.92	20230405	3315	3.17	20230103	4600	-25.65	20221019	3205	6.71	20221013	0.81	N	096870	500	33 억		370304	N	N	0	N	00	N
57	20230721	090713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	0	3	0.00	3067135	895	5.01	3455	3455	3415	4490	2420	3455	3426.97	5.54	0	-686	3518	3486	3453	3421	3388	3502	3437	33	1035	500	2410	5	1	6678400	231	11.79	1.50	12	0.01	293.00	2308.00	4600	20221019	-24.89	3205	20221013	7.80	4380	-21.12	20230405	3315	4.22	20230103	4600	-24.89	20221019	3205	7.80	20221013	0.81	N	096870	500	33 억		370304	N	N	0	N	00	N
58	20230720	160706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3455	10	2	0.29	61302720	17851	50.91	3450	3485	3420	4475	2415	3445	3434.13	5.59	0	-2472	3608	3526	3468	3386	3328	3497	3357	33	1030	500	2410	5	1	6678400	231	11.79	1.50	12	0.27	293.00	2308.00	4600	20221019	-24.89	3205	20221013	7.80	4380	-21.12	20230405	3315	4.22	20230103	4600	-24.89	20221019	3205	7.80	20221013	0.81	N	096870	500	33 억		373007	N	N	0	N	00	N
59	20230720	150707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3475	30	2	0.87	59582885	17354	49.49	3450	3485	3420	4475	2415	3445	3433.38	5.59	0	-2395	3608	3526	3468	3386	3328	3497	3357	33	1030	500	2410	5	1	6678400	232	11.86	1.51	12	0.26	293.00	2308.00	4600	20221019	-24.46	3205	20221013	8.42	4380	-20.66	20230405	3315	4.83	20230103	4600	-24.46	20221019	3205	8.42	20221013	0.81	N	096870	500	33 억		373007	N	N	0	N	00	N
60	20230720	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3450	5	2	0.15	51238860	14936	42.60	3450	3470	3420	4475	2415	3445	3430.56	5.59	0	-2392	3608	3526	3468	3386	3328	3497	3357	33	1030	500	2410	5	1	6678400	230	11.77	1.49	12	0.22	293.00	2308.00	4600	20221019	-25.00	3205	20221013	7.64	4380	-21.23	20230405	3315	4.07	20230103	4600	-25.00	20221019	3205	7.64	20221013	0.81	N	096870	500	33 억		373007	N	N	0	N	00	N
61	20230720	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3435	-10	5	-0.29	50510065	14723	41.99	3450	3470	3420	4475	2415	3445	3430.69	5.59	0	-2392	3608	3526	3468	3386	3328	3497	3357	33	1030	500	2410	5	1	6678400	229	11.72	1.49	12	0.22	293.00	2308.00	4600	20221019	-25.33	3205	20221013	7.18	4380	-21.58	20230405	3315	3.62	20230103	4600	-25.33	20221019	3205	7.18	20221013	0.81	N	096870	500	33 억		373007	N	N	0	N	00	N
62	20230720	120711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	-25	5	-0.73	47827620	13939	39.75	3450	3470	3420	4475	2415	3445	3431.21	5.59	0	-1609	3608	3526	3468	3386	3328	3497	3357	33	1030	500	2410	5	1	6678400	228	11.67	1.48	12	0.21	293.00	2308.00	4600	20221019	-25.65	3205	20221013	6.71	4380	-21.92	20230405	3315	3.17	20230103	4600	-25.65	20221019	3205	6.71	20221013	0.81	N	096870	500	33 억		373007	N	N	0	N	00	N
63	20230720	110709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3420	-25	5	-0.73	40330495	11752	33.51	3450	3470	3420	4475	2415	3445	3431.80	5.59	0	-640	3608	3526	3468	3386	3328	3497	3357	33	1030	500	2410	5	1	6678400	228	11.67	1.48	12	0.18	293.00	2308.00	4600	20221019	-25.65	3205	20221013	6.71	4380	-21.92	20230405	3315	3.17	20230103	4600	-25.65	20221019	3205	6.71	20221013	0.81	N	096870	500	33 억		373007	N	N	0	N	00	N
64	20230720	100702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3450	5	2	0.15	30150205	8777	25.03	3450	3470	3425	4475	2415	3445	3435.14	5.59	0	-703	3608	3526	3468	3386	3328	3497	3357	33	1030	500	2410	5	1	6678400	230	11.77	1.49	12	0.13	293.00	2308.00	4600	20221019	-25.00	3205	20221013	7.64	4380	-21.23	20230405	3315	4.07	20230103	4600	-25.00	20221019	3205	7.64	20221013	0.81	N	096870	500	33 억		373007	N	N	0	N	00	N
65	20230720	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3450	5	2	0.15	1856100	538	1.53	3450	3450	3450	4475	2415	3445	3450.00	5.59	0	55	3608	3526	3468	3386	3328	3497	3357	33	1030	500	2410	5	1	6678400	230	11.77	1.49	12	0.01	293.00	2308.00	4600	20221019	-25.00	3205	20221013	7.64	4380	-21.23	20230405	3315	4.07	20230103	4600	-25.00	20221019	3205	7.64	20221013	0.81	N	096870	500	33 억		373007	N	N	0	N	00	N
66	20230719	160715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3445	-85	5	-2.41	120908015	34969	218.62	3540	3550	3410	4585	2475	3530	3457.58	5.64	0	-3541	3623	3576	3548	3501	3473	3562	3487	33	1055	500	2470	5	1	6678400	230	11.76	1.49	12	0.52	293.00	2308.00	4600	20221019	-25.11	3205	20221013	7.49	4380	-21.35	20230405	3315	3.92	20230103	4600	-25.11	20221019	3205	7.49	20221013	0.80	N	096870	500	33 억		376740	N	N	0	N	00	N
67	20230719	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	-40	5	-1.13	107159100	30983	193.70	3540	3550	3410	4585	2475	3530	3458.64	5.64	0	-3100	3623	3576	3548	3501	3473	3562	3487	33	1055	500	2470	5	1	6678400	233	11.91	1.51	12	0.46	293.00	2308.00	4600	20221019	-24.13	3205	20221013	8.89	4380	-20.32	20230405	3315	5.28	20230103	4600	-24.13	20221019	3205	8.89	20221013	0.80	N	096870	500	33 억		376740	N	N	0	N	00	N
68	20230719	140717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	-40	5	-1.13	100931840	29181	182.44	3540	3550	3410	4585	2475	3530	3458.82	5.64	0	-3027	3623	3576	3548	3501	3473	3562	3487	33	1055	500	2470	5	1	6678400	233	11.91	1.51	12	0.44	293.00	2308.00	4600	20221019	-24.13	3205	20221013	8.89	4380	-20.32	20230405	3315	5.28	20230103	4600	-24.13	20221019	3205	8.89	20221013	0.80	N	096870	500	33 억		376740	N	N	0	N	00	N
69	20230719	130709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3495	-35	5	-0.99	31997420	9138	57.13	3540	3550	3485	4585	2475	3530	3501.58	5.64	0	-3478	3623	3576	3548	3501	3473	3562	3487	33	1055	500	2470	5	1	6678400	233	11.93	1.51	12	0.14	293.00	2308.00	4600	20221019	-24.02	3205	20221013	9.05	4380	-20.21	20230405	3315	5.43	20230103	4600	-24.02	20221019	3205	9.05	20221013	0.80	N	096870	500	33 억		376740	N	N	0	N	00	N
70	20230719	120717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	-40	5	-1.13	26786920	7644	47.79	3540	3550	3485	4585	2475	3530	3504.31	5.64	0	-3433	3623	3576	3548	3501	3473	3562	3487	33	1055	500	2470	5	1	6678400	233	11.91	1.51	12	0.11	293.00	2308.00	4600	20221019	-24.13	3205	20221013	8.89	4380	-20.32	20230405	3315	5.28	20230103	4600	-24.13	20221019	3205	8.89	20221013	0.80	N	096870	500	33 억		376740	N	N	0	N	00	N
71	20230719	110717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3490	-40	5	-1.13	23424480	6680	41.76	3540	3550	3485	4585	2475	3530	3506.66	5.64	0	-3190	3623	3576	3548	3501	3473	3562	3487	33	1055	500	2470	5	1	6678400	233	11.91	1.51	12	0.10	293.00	2308.00	4600	20221019	-24.13	3205	20221013	8.89	4380	-20.32	20230405	3315	5.28	20230103	4600	-24.13	20221019	3205	8.89	20221013	0.80	N	096870	500	33 억		376740	N	N	0	N	00	N
72	20230719	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3505	-25	5	-0.71	16649255	4741	29.64	3540	3550	3500	4585	2475	3530	3511.76	5.64	0	-1829	3623	3576	3548	3501	3473	3562	3487	33	1055	500	2470	5	1	6678400	234	11.96	1.52	12	0.07	293.00	2308.00	4600	20221019	-23.80	3205	20221013	9.36	4380	-19.98	20230405	3315	5.73	20230103	4600	-23.80	20221019	3205	9.36	20221013	0.80	N	096870	500	33 억		376740	N	N	0	N	00	N
73	20230719	090711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3550	20	2	0.57	2130165	602	3.76	3540	3550	3515	4585	2475	3530	3538.48	5.64	0	-241	3623	3576	3548	3501	3473	3562	3487	33	1055	500	2470	5	1	6678400	237	12.12	1.54	12	0.01	293.00	2308.00	4600	20221019	-22.83	3205	20221013	10.76	4380	-18.95	20230405	3315	7.09	20230103	4600	-22.83	20221019	3205	10.76	20221013	0.80	N	096870	500	33 억		376740	N	N	0	N	00	N
74	20230718	160710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3530	-50	5	-1.40	56645115	15995	92.77	3550	3595	3520	4650	2510	3580	3541.44	5.70	0	-3601	3653	3616	3583	3546	3513	3600	3530	33	1070	500	2500	5	1	6678400	236	12.05	1.53	12	0.24	293.00	2308.00	4600	20221019	-23.26	3205	20221013	10.14	4380	-19.41	20230405	3315	6.49	20230103	4600	-23.26	20221019	3205	10.14	20221013	0.80	N	096870	500	33 억		380589	N	N	0	N	00	N
75	20230718	150710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3540	-40	5	-1.12	51054565	14412	83.59	3550	3595	3520	4650	2510	3580	3542.50	5.70	0	-3516	3653	3616	3583	3546	3513	3600	3530	33	1070	500	2500	5	1	6678400	236	12.08	1.53	12	0.22	293.00	2308.00	4600	20221019	-23.04	3205	20221013	10.45	4380	-19.18	20230405	3315	6.79	20230103	4600	-23.04	20221019	3205	10.45	20221013	0.80	N	096870	500	33 억		380589	N	N	0	N	00	N
76	20230718	140706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3545	-35	5	-0.98	46947540	13248	76.84	3550	3595	3520	4650	2510	3580	3543.75	5.70	0	-3443	3653	3616	3583	3546	3513	3600	3530	33	1070	500	2500	5	1	6678400	237	12.10	1.54	12	0.20	293.00	2308.00	4600	20221019	-22.93	3205	20221013	10.61	4380	-19.06	20230405	3315	6.94	20230103	4600	-22.93	20221019	3205	10.61	20221013	0.80	N	096870	500	33 억		380589	N	N	0	N	00	N
77	20230718	130707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3535	-45	5	-1.26	38885020	10964	63.59	3550	3595	3520	4650	2510	3580	3546.61	5.70	0	-1745	3653	3616	3583	3546	3513	3600	3530	33	1070	500	2500	5	1	6678400	236	12.06	1.53	12	0.16	293.00	2308.00	4600	20221019	-23.15	3205	20221013	10.30	4380	-19.29	20230405	3315	6.64	20230103	4600	-23.15	20221019	3205	10.30	20221013	0.80	N	096870	500	33 억		380589	N	N	0	N	00	N
78	20230718	120712	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3530	-50	5	-1.40	33986360	9575	55.53	3550	3595	3520	4650	2510	3580	3549.49	5.70	0	-1472	3653	3616	3583	3546	3513	3600	3530	33	1070	500	2500	5	1	6678400	236	12.05	1.53	12	0.14	293.00	2308.00	4600	20221019	-23.26	3205	20221013	10.14	4380	-19.41	20230405	3315	6.49	20230103	4600	-23.26	20221019	3205	10.14	20221013	0.80	N	096870	500	33 억		380589	N	N	0	N	00	N
79	20230718	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3525	-55	5	-1.54	31525155	8879	51.50	3550	3595	3520	4650	2510	3580	3550.53	5.70	0	-1145	3653	3616	3583	3546	3513	3600	3530	33	1070	500	2500	5	1	6678400	235	12.03	1.53	12	0.13	293.00	2308.00	4600	20221019	-23.37	3205	20221013	9.98	4380	-19.52	20230405	3315	6.33	20230103	4600	-23.37	20221019	3205	9.98	20221013	0.80	N	096870	500	33 억		380589	N	N	0	N	00	N
80	20230718	100705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3575	-5	5	-0.14	12716240	3570	20.71	3550	3595	3550	4650	2510	3580	3561.97	5.70	0	-634	3653	3616	3583	3546	3513	3600	3530	33	1070	500	2500	5	1	6678400	239	12.20	1.55	12	0.05	293.00	2308.00	4600	20221019	-22.28	3205	20221013	11.54	4380	-18.38	20230405	3315	7.84	20230103	4600	-22.28	20221019	3205	11.54	20221013	0.80	N	096870	500	33 억		380589	N	N	0	N	00	N
81	20230718	090705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	-10	5	-0.28	1257835	354	2.05	3550	3580	3550	4650	2510	3580	3553.21	5.70	0	4	3653	3616	3583	3546	3513	3600	3530	33	1070	500	2500	5	1	6678400	238	12.18	1.55	12	0.01	293.00	2308.00	4600	20221019	-22.39	3205	20221013	11.39	4380	-18.49	20230405	3315	7.69	20230103	4600	-22.39	20221019	3205	11.39	20221013	0.80	N	096870	500	33 억		380589	N	N	0	N	00	N
82	20230717	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	-40	5	-1.10	61572385	17223	60.71	3620	3620	3550	4705	2535	3620	3575.01	5.75	0	-2861	3700	3660	3610	3570	3520	3635	3545	33	1085	500	2530	5	1	6678400	239	12.22	1.55	12	0.26	293.00	2308.00	4600	20221019	-22.17	3205	20221013	11.70	4380	-18.26	20230405	3315	7.99	20230103	4600	-22.17	20221019	3205	11.70	20221013	0.80	N	096870	500	33 억		383759	N	N	0	N	00	N
83	20230717	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	-50	5	-1.38	58777945	16444	57.96	3620	3620	3550	4705	2535	3620	3574.43	5.75	0	-2858	3700	3660	3610	3570	3520	3635	3545	33	1085	500	2530	5	1	6678400	238	12.18	1.55	12	0.25	293.00	2308.00	4600	20221019	-22.39	3205	20221013	11.39	4380	-18.49	20230405	3315	7.69	20230103	4600	-22.39	20221019	3205	11.39	20221013	0.80	N	096870	500	33 억		383759	N	N	0	N	00	N
84	20230717	140705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3585	-35	5	-0.97	57483675	16082	56.69	3620	3620	3550	4705	2535	3620	3574.41	5.75	0	-2830	3700	3660	3610	3570	3520	3635	3545	33	1085	500	2530	5	1	6678400	239	12.24	1.55	12	0.24	293.00	2308.00	4600	20221019	-22.07	3205	20221013	11.86	4380	-18.15	20230405	3315	8.14	20230103	4600	-22.07	20221019	3205	11.86	20221013	0.80	N	096870	500	33 억		383759	N	N	0	N	00	N
85	20230717	130700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	-30	5	-0.83	51867205	14511	51.15	3620	3620	3550	4705	2535	3620	3574.34	5.75	0	-2710	3700	3660	3610	3570	3520	3635	3545	33	1085	500	2530	5	1	6678400	240	12.25	1.56	12	0.22	293.00	2308.00	4600	20221019	-21.96	3205	20221013	12.01	4380	-18.04	20230405	3315	8.30	20230103	4600	-21.96	20221019	3205	12.01	20221013	0.80	N	096870	500	33 억		383759	N	N	0	N	00	N
86	20230717	120708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3550	-70	5	-1.93	40180475	11222	39.56	3620	3620	3550	4705	2535	3620	3580.51	5.75	0	-652	3700	3660	3610	3570	3520	3635	3545	33	1085	500	2530	5	1	6678400	237	12.12	1.54	12	0.17	293.00	2308.00	4600	20221019	-22.83	3205	20221013	10.76	4380	-18.95	20230405	3315	7.09	20230103	4600	-22.83	20221019	3205	10.76	20221013	0.80	N	096870	500	33 억		383759	N	N	0	N	00	N
87	20230717	110700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	-30	5	-0.83	20433445	5673	20.00	3620	3620	3565	4705	2535	3620	3601.88	5.75	0	-1679	3700	3660	3610	3570	3520	3635	3545	33	1085	500	2530	5	1	6678400	240	12.25	1.56	12	0.08	293.00	2308.00	4600	20221019	-21.96	3205	20221013	12.01	4380	-18.04	20230405	3315	8.30	20230103	4600	-21.96	20221019	3205	12.01	20221013	0.80	N	096870	500	33 억		383759	N	N	0	N	00	N
88	20230717	100701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	-40	5	-1.10	17014940	4718	16.63	3620	3620	3565	4705	2535	3620	3606.39	5.75	0	-1406	3700	3660	3610	3570	3520	3635	3545	33	1085	500	2530	5	1	6678400	239	12.22	1.55	12	0.07	293.00	2308.00	4600	20221019	-22.17	3205	20221013	11.70	4380	-18.26	20230405	3315	7.99	20230103	4600	-22.17	20221019	3205	11.70	20221013	0.80	N	096870	500	33 억		383759	N	N	0	N	00	N
89	20230717	090700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	-50	5	-1.38	5263405	1458	5.14	3620	3620	3565	4705	2535	3620	3610.02	5.75	0	-401	3700	3660	3610	3570	3520	3635	3545	33	1085	500	2530	5	1	6678400	238	12.18	1.55	12	0.02	293.00	2308.00	4600	20221019	-22.39	3205	20221013	11.39	4380	-18.49	20230405	3315	7.69	20230103	4600	-22.39	20221019	3205	11.39	20221013	0.80	N	096870	500	33 억		383759	N	N	0	N	00	N
90	20230714	160700	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	-5	5	-0.14	101679370	28369	181.23	3635	3650	3560	4710	2540	3625	3584.17	5.84	0	-6159	3731	3677	3646	3592	3561	3662	3577	33	1085	500	2530	5	1	6678400	242	12.35	1.57	12	0.42	293.00	2308.00	4600	20221019	-21.30	3205	20221013	12.95	4380	-17.35	20230405	3315	9.20	20230103	4600	-21.30	20221019	3205	12.95	20221013	0.80	N	096870	500	33 억		390300	N	N	0	N	00	N
91	20230714	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-60	5	-1.66	91605675	25563	163.30	3635	3650	3560	4710	2540	3625	3583.53	5.84	0	-5785	3731	3677	3646	3592	3561	3662	3577	33	1085	500	2530	5	1	6678400	238	12.17	1.54	12	0.38	293.00	2308.00	4600	20221019	-22.50	3205	20221013	11.23	4380	-18.61	20230405	3315	7.54	20230103	4600	-22.50	20221019	3205	11.23	20221013	0.80	N	096870	500	33 억		390300	N	N	0	N	00	N
92	20230714	140707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3595	-30	5	-0.83	71038075	19798	126.47	3635	3650	3570	4710	2540	3625	3588.14	5.84	0	-6058	3731	3677	3646	3592	3561	3662	3577	33	1085	500	2530	5	1	6678400	240	12.27	1.56	12	0.30	293.00	2308.00	4600	20221019	-21.85	3205	20221013	12.17	4380	-17.92	20230405	3315	8.45	20230103	4600	-21.85	20221019	3205	12.17	20221013	0.80	N	096870	500	33 억		390300	N	N	0	N	00	N
93	20230714	130657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3600	-25	5	-0.69	66546495	18542	118.45	3635	3650	3575	4710	2540	3625	3588.96	5.84	0	-5942	3731	3677	3646	3592	3561	3662	3577	33	1085	500	2530	5	1	6678400	240	12.29	1.56	12	0.28	293.00	2308.00	4600	20221019	-21.74	3205	20221013	12.32	4380	-17.81	20230405	3315	8.60	20230103	4600	-21.74	20221019	3205	12.32	20221013	0.80	N	096870	500	33 억		390300	N	N	0	N	00	N
94	20230714	120658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3575	-50	5	-1.38	48449890	13498	86.23	3635	3650	3575	4710	2540	3625	3589.41	5.84	0	-5597	3731	3677	3646	3592	3561	3662	3577	33	1085	500	2530	5	1	6678400	239	12.20	1.55	12	0.20	293.00	2308.00	4600	20221019	-22.28	3205	20221013	11.54	4380	-18.38	20230405	3315	7.84	20230103	4600	-22.28	20221019	3205	11.54	20221013	0.80	N	096870	500	33 억		390300	N	N	0	N	00	N
95	20230714	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3585	-40	5	-1.10	39146130	10899	69.62	3635	3650	3585	4710	2540	3625	3591.72	5.84	0	-5474	3731	3677	3646	3592	3561	3662	3577	33	1085	500	2530	5	1	6678400	239	12.24	1.55	12	0.16	293.00	2308.00	4600	20221019	-22.07	3205	20221013	11.86	4380	-18.15	20230405	3315	8.14	20230103	4600	-22.07	20221019	3205	11.86	20221013	0.80	N	096870	500	33 억		390300	N	N	0	N	00	N
96	20230714	100706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	-35	5	-0.97	29783915	8289	52.95	3635	3650	3585	4710	2540	3625	3593.19	5.84	0	-5393	3731	3677	3646	3592	3561	3662	3577	33	1085	500	2530	5	1	6678400	240	12.25	1.56	12	0.12	293.00	2308.00	4600	20221019	-21.96	3205	20221013	12.01	4380	-18.04	20230405	3315	8.30	20230103	4600	-21.96	20221019	3205	12.01	20221013	0.80	N	096870	500	33 억		390300	N	N	0	N	00	N
97	20230714	090702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	25	2	0.69	917565	252	1.61	3635	3650	3635	4710	2540	3625	3641.13	5.84	0	-67	3731	3677	3646	3592	3561	3662	3577	33	1085	500	2530	5	1	6678400	244	12.46	1.58	12	0.00	293.00	2308.00	4600	20221019	-20.65	3205	20221013	13.88	4380	-16.67	20230405	3315	10.11	20230103	4600	-20.65	20221019	3205	13.88	20221013	0.80	N	096870	500	33 억		390300	N	N	0	N	00	N
98	20230713	160659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	-25	5	-0.68	56974680	15654	78.10	3650	3700	3615	4745	2555	3650	3639.62	5.90	0	-3365	3733	3691	3653	3611	3573	3712	3632	33	1095	500	2550	5	1	6678400	242	12.37	1.57	12	0.23	293.00	2308.00	4600	20221019	-21.20	3205	20221013	13.10	4380	-17.24	20230405	3315	9.35	20230103	4600	-21.20	20221019	3205	13.10	20221013	0.80	N	096870	500	33 억		394152	N	N	0	N	00	N
99	20230713	150655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3645	-5	5	-0.14	54348290	14930	74.49	3650	3700	3615	4745	2555	3650	3640.21	5.90	0	-3463	3733	3691	3653	3611	3573	3712	3632	33	1095	500	2550	5	1	6678400	243	12.44	1.58	12	0.22	293.00	2308.00	4600	20221019	-20.76	3205	20221013	13.73	4380	-16.78	20230405	3315	9.95	20230103	4600	-20.76	20221019	3205	13.73	20221013	0.80	N	096870	500	33 억		394152	N	N	0	N	00	N
100	20230713	140654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3640	-10	5	-0.27	49731775	13656	68.13	3650	3700	3625	4745	2555	3650	3641.75	5.90	0	-3463	3733	3691	3653	3611	3573	3712	3632	33	1095	500	2550	5	1	6678400	243	12.42	1.58	12	0.20	293.00	2308.00	4600	20221019	-20.87	3205	20221013	13.57	4380	-16.89	20230405	3315	9.80	20230103	4600	-20.87	20221019	3205	13.57	20221013	0.80	N	096870	500	33 억		394152	N	N	0	N	00	N
101	20230713	130657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	0	3	0.00	44504040	12216	60.95	3650	3700	3630	4745	2555	3650	3643.09	5.90	0	-3376	3733	3691	3653	3611	3573	3712	3632	33	1095	500	2550	5	1	6678400	244	12.46	1.58	12	0.18	293.00	2308.00	4600	20221019	-20.65	3205	20221013	13.88	4380	-16.67	20230405	3315	10.11	20230103	4600	-20.65	20221019	3205	13.88	20221013	0.80	N	096870	500	33 억		394152	N	N	0	N	00	N
102	20230713	120652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	0	3	0.00	24170900	6621	33.03	3650	3700	3630	4745	2555	3650	3650.64	5.90	0	-838	3733	3691	3653	3611	3573	3712	3632	33	1095	500	2550	5	1	6678400	244	12.46	1.58	12	0.10	293.00	2308.00	4600	20221019	-20.65	3205	20221013	13.88	4380	-16.67	20230405	3315	10.11	20230103	4600	-20.65	20221019	3205	13.88	20221013	0.80	N	096870	500	33 억		394152	N	N	0	N	00	N
103	20230713	110658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	15	2	0.41	18436940	5051	25.20	3650	3700	3630	4745	2555	3650	3650.16	5.90	0	-111	3733	3691	3653	3611	3573	3712	3632	33	1095	500	2550	5	1	6678400	245	12.51	1.59	12	0.08	293.00	2308.00	4600	20221019	-20.33	3205	20221013	14.35	4380	-16.32	20230405	3315	10.56	20230103	4600	-20.33	20221019	3205	14.35	20221013	0.80	N	096870	500	33 억		394152	N	N	0	N	00	N
104	20230713	100654	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	25	2	0.68	18271875	5006	24.98	3650	3700	3630	4745	2555	3650	3650.00	5.90	0	-79	3733	3691	3653	3611	3573	3712	3632	33	1095	500	2550	5	1	6678400	245	12.54	1.59	12	0.07	293.00	2308.00	4600	20221019	-20.11	3205	20221013	14.66	4380	-16.10	20230405	3315	10.86	20230103	4600	-20.11	20221019	3205	14.66	20221013	0.80	N	096870	500	33 억		394152	N	N	0	N	00	N
105	20230713	090633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3655	5	2	0.14	2182755	598	2.98	3650	3655	3650	4745	2555	3650	3650.09	5.90	0	-190	3733	3691	3653	3611	3573	3712	3632	33	1095	500	2550	5	1	6678400	244	12.47	1.58	12	0.01	293.00	2308.00	4600	20221019	-20.54	3205	20221013	14.04	4380	-16.55	20230405	3315	10.26	20230103	4600	-20.54	20221019	3205	14.04	20221013	0.80	N	096870	500	33 억		394152	N	N	0	N	00	N
106	20230712	160652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	35	2	0.97	72567530	19943	104.48	3615	3695	3615	4695	2535	3615	3638.75	5.91	0	-239	3705	3660	3600	3555	3495	3682	3577	33	1080	500	2530	5	1	6678400	244	12.46	1.58	12	0.30	293.00	2308.00	4600	20221019	-20.65	3205	20221013	13.88	4380	-16.67	20230405	3315	10.11	20230103	4600	-20.65	20221019	3205	13.88	20221013	0.80	N	096870	500	33 억		394391	N	N	0	N	00	N
107	20230712	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3645	30	2	0.83	67719985	18609	97.49	3615	3695	3615	4695	2535	3615	3639.10	5.91	0	-238	3705	3660	3600	3555	3495	3682	3577	33	1080	500	2530	5	1	6678400	243	12.44	1.58	12	0.28	293.00	2308.00	4600	20221019	-20.76	3205	20221013	13.73	4380	-16.78	20230405	3315	9.95	20230103	4600	-20.76	20221019	3205	13.73	20221013	0.80	N	096870	500	33 억		394391	N	N	0	N	00	N
108	20230712	140646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3645	30	2	0.83	62212295	17091	89.54	3615	3695	3615	4695	2535	3615	3640.06	5.91	0	-308	3705	3660	3600	3555	3495	3682	3577	33	1080	500	2530	5	1	6678400	243	12.44	1.58	12	0.26	293.00	2308.00	4600	20221019	-20.76	3205	20221013	13.73	4380	-16.78	20230405	3315	9.95	20230103	4600	-20.76	20221019	3205	13.73	20221013	0.80	N	096870	500	33 억		394391	N	N	0	N	00	N
109	20230712	130648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	45	2	1.24	60726805	16684	87.41	3615	3695	3615	4695	2535	3615	3639.82	5.91	0	-306	3705	3660	3600	3555	3495	3682	3577	33	1080	500	2530	5	1	6678400	244	12.49	1.59	12	0.25	293.00	2308.00	4600	20221019	-20.43	3205	20221013	14.20	4380	-16.44	20230405	3315	10.41	20230103	4600	-20.43	20221019	3205	14.20	20221013	0.80	N	096870	500	33 억		394391	N	N	0	N	00	N
110	20230712	120649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	45	2	1.24	48993085	13477	70.60	3615	3695	3615	4695	2535	3615	3635.31	5.91	0	-153	3705	3660	3600	3555	3495	3682	3577	33	1080	500	2530	5	1	6678400	244	12.49	1.59	12	0.20	293.00	2308.00	4600	20221019	-20.43	3205	20221013	14.20	4380	-16.44	20230405	3315	10.41	20230103	4600	-20.43	20221019	3205	14.20	20221013	0.80	N	096870	500	33 억		394391	N	N	0	N	00	N
111	20230712	110648	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3625	10	2	0.28	47395455	13039	68.31	3615	3695	3615	4695	2535	3615	3634.90	5.91	0	78	3705	3660	3600	3555	3495	3682	3577	33	1080	500	2530	5	1	6678400	242	12.37	1.57	12	0.20	293.00	2308.00	4600	20221019	-21.20	3205	20221013	13.10	4380	-17.24	20230405	3315	9.35	20230103	4600	-21.20	20221019	3205	13.10	20221013	0.80	N	096870	500	33 억		394391	N	N	0	N	00	N
112	20230712	100650	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	5	2	0.14	37646395	10360	54.27	3615	3695	3615	4695	2535	3615	3633.82	5.91	0	135	3705	3660	3600	3555	3495	3682	3577	33	1080	500	2530	5	1	6678400	242	12.35	1.57	12	0.16	293.00	2308.00	4600	20221019	-21.30	3205	20221013	12.95	4380	-17.35	20230405	3315	9.20	20230103	4600	-21.30	20221019	3205	12.95	20221013	0.80	N	096870	500	33 억		394391	N	N	0	N	00	N
113	20230712	090651	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	35	2	0.97	12963345	3572	18.71	3615	3675	3615	4695	2535	3615	3629.16	5.91	0	-886	3705	3660	3600	3555	3495	3682	3577	33	1080	500	2530	5	1	6678400	244	12.46	1.58	12	0.05	293.00	2308.00	4600	20221019	-20.65	3205	20221013	13.88	4380	-16.67	20230405	3315	10.11	20230103	4600	-20.65	20221019	3205	13.88	20221013	0.80	N	096870	500	33 억		394391	N	N	0	N	00	N
114	20230711	160640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3615	40	2	1.12	67994040	19000	127.71	3570	3645	3540	4645	2505	3575	3578.60	5.97	0	-4380	3651	3612	3581	3542	3511	3597	3527	33	1070	500	2500	5	1	6678400	241	12.34	1.57	12	0.28	293.00	2308.00	4600	20221019	-21.41	3205	20221013	12.79	4380	-17.47	20230405	3315	9.05	20230103	4600	-21.41	20221019	3205	12.79	20221013	0.80	N	096870	500	33 억		398412	N	N	0	N	00	N
115	20230711	150640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3555	-20	5	-0.56	64439075	18016	121.09	3570	3645	3540	4645	2505	3575	3576.77	5.97	0	-4331	3651	3612	3581	3542	3511	3597	3527	33	1070	500	2500	5	1	6678400	237	12.13	1.54	12	0.27	293.00	2308.00	4600	20221019	-22.72	3205	20221013	10.92	4380	-18.84	20230405	3315	7.24	20230103	4600	-22.72	20221019	3205	10.92	20221013	0.80	N	096870	500	33 억		398412	N	N	0	N	00	N
116	20230711	140635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	-15	5	-0.42	59047010	16501	110.91	3570	3645	3540	4645	2505	3575	3578.39	5.97	0	-4130	3651	3612	3581	3542	3511	3597	3527	33	1070	500	2500	5	1	6678400	238	12.15	1.54	12	0.25	293.00	2308.00	4600	20221019	-22.61	3205	20221013	11.08	4380	-18.72	20230405	3315	7.39	20230103	4600	-22.61	20221019	3205	11.08	20221013	0.80	N	096870	500	33 억		398412	N	N	0	N	00	N
117	20230711	130628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3560	-15	5	-0.42	49453450	13801	92.76	3570	3645	3540	4645	2505	3575	3583.32	5.97	0	-3477	3651	3612	3581	3542	3511	3597	3527	33	1070	500	2500	5	1	6678400	238	12.15	1.54	12	0.21	293.00	2308.00	4600	20221019	-22.61	3205	20221013	11.08	4380	-18.72	20230405	3315	7.39	20230103	4600	-22.61	20221019	3205	11.08	20221013	0.80	N	096870	500	33 억		398412	N	N	0	N	00	N
118	20230711	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	5	2	0.14	42100785	11741	78.92	3570	3645	3540	4645	2505	3575	3585.79	5.97	0	-3178	3651	3612	3581	3542	3511	3597	3527	33	1070	500	2500	5	1	6678400	239	12.22	1.55	12	0.18	293.00	2308.00	4600	20221019	-22.17	3205	20221013	11.70	4380	-18.26	20230405	3315	7.99	20230103	4600	-22.17	20221019	3205	11.70	20221013	0.80	N	096870	500	33 억		398412	N	N	0	N	00	N
119	20230711	110646	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	5	2	0.14	37489200	10453	70.26	3570	3645	3540	4645	2505	3575	3586.45	5.97	0	-3175	3651	3612	3581	3542	3511	3597	3527	33	1070	500	2500	5	1	6678400	239	12.22	1.55	12	0.16	293.00	2308.00	4600	20221019	-22.17	3205	20221013	11.70	4380	-18.26	20230405	3315	7.99	20230103	4600	-22.17	20221019	3205	11.70	20221013	0.80	N	096870	500	33 억		398412	N	N	0	N	00	N
120	20230711	100644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3605	30	2	0.84	21354895	5977	40.17	3570	3605	3540	4645	2505	3575	3572.85	5.97	0	-1633	3651	3612	3581	3542	3511	3597	3527	33	1070	500	2500	5	1	6678400	241	12.30	1.56	12	0.09	293.00	2308.00	4600	20221019	-21.63	3205	20221013	12.48	4380	-17.69	20230405	3315	8.75	20230103	4600	-21.63	20221019	3205	12.48	20221013	0.80	N	096870	500	33 억		398412	N	N	0	N	00	N
121	20230711	090642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3540	-35	5	-0.98	1949135	546	3.67	3570	3575	3540	4645	2505	3575	3569.84	5.97	0	-515	3651	3612	3581	3542	3511	3597	3527	33	1070	500	2500	5	1	6678400	236	12.08	1.53	12	0.01	293.00	2308.00	4600	20221019	-23.04	3205	20221013	10.45	4380	-19.18	20230405	3315	6.79	20230103	4600	-23.04	20221019	3205	10.45	20221013	0.80	N	096870	500	33 억		398412	N	N	0	N	00	N
122	20230710	160638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3575	-45	5	-1.24	53193480	14850	49.73	3580	3620	3550	4705	2535	3620	3582.05	6.04	0	-4625	3673	3646	3593	3566	3513	3660	3580	33	1085	500	2530	5	1	6678400	239	12.20	1.55	12	0.22	293.00	2308.00	4600	20221019	-22.28	3205	20221013	11.54	4380	-18.38	20230405	3315	7.84	20230103	4600	-22.28	20221019	3205	11.54	20221013	0.80	N	096870	500	33 억		403329	N	N	0	N	00	N
123	20230710	150639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	-50	5	-1.38	52953825	14783	49.50	3580	3620	3550	4705	2535	3620	3582.08	6.04	0	-4599	3673	3646	3593	3566	3513	3660	3580	33	1085	500	2530	5	1	6678400	238	12.18	1.55	12	0.22	293.00	2308.00	4600	20221019	-22.39	3205	20221013	11.39	4380	-18.49	20230405	3315	7.69	20230103	4600	-22.39	20221019	3205	11.39	20221013	0.80	N	096870	500	33 억		403329	N	N	0	N	00	N
124	20230710	140632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3610	-10	5	-0.28	33201590	9245	30.96	3580	3620	3550	4705	2535	3620	3591.30	6.04	0	-2489	3673	3646	3593	3566	3513	3660	3580	33	1085	500	2530	5	1	6678400	241	12.32	1.56	12	0.14	293.00	2308.00	4600	20221019	-21.52	3205	20221013	12.64	4380	-17.58	20230405	3315	8.90	20230103	4600	-21.52	20221019	3205	12.64	20221013	0.80	N	096870	500	33 억		403329	N	N	0	N	00	N
125	20230710	130625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3595	-25	5	-0.69	32304255	8996	30.12	3580	3620	3550	4705	2535	3620	3590.96	6.04	0	-2487	3673	3646	3593	3566	3513	3660	3580	33	1085	500	2530	5	1	6678400	240	12.27	1.56	12	0.13	293.00	2308.00	4600	20221019	-21.85	3205	20221013	12.17	4380	-17.92	20230405	3315	8.45	20230103	4600	-21.85	20221019	3205	12.17	20221013	0.80	N	096870	500	33 억		403329	N	N	0	N	00	N
126	20230710	120640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	-30	5	-0.83	31636390	8810	29.50	3580	3620	3550	4705	2535	3620	3590.96	6.04	0	-2425	3673	3646	3593	3566	3513	3660	3580	33	1085	500	2530	5	1	6678400	240	12.25	1.56	12	0.13	293.00	2308.00	4600	20221019	-21.96	3205	20221013	12.01	4380	-18.04	20230405	3315	8.30	20230103	4600	-21.96	20221019	3205	12.01	20221013	0.80	N	096870	500	33 억		403329	N	N	0	N	00	N
127	20230710	110639	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	-40	5	-1.10	31435605	8754	29.31	3580	3620	3550	4705	2535	3620	3591.00	6.04	0	-2425	3673	3646	3593	3566	3513	3660	3580	33	1085	500	2530	5	1	6678400	239	12.22	1.55	12	0.13	293.00	2308.00	4600	20221019	-22.17	3205	20221013	11.70	4380	-18.26	20230405	3315	7.99	20230103	4600	-22.17	20221019	3205	11.70	20221013	0.80	N	096870	500	33 억		403329	N	N	0	N	00	N
128	20230710	100640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3600	-20	5	-0.55	20954540	5839	19.55	3580	3610	3550	4705	2535	3620	3588.72	6.04	0	-2280	3673	3646	3593	3566	3513	3660	3580	33	1085	500	2530	5	1	6678400	240	12.29	1.56	12	0.09	293.00	2308.00	4600	20221019	-21.74	3205	20221013	12.32	4380	-17.81	20230405	3315	8.60	20230103	4600	-21.74	20221019	3205	12.32	20221013	0.80	N	096870	500	33 억		403329	N	N	0	N	00	N
129	20230710	090634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3570	-50	5	-1.38	6708625	1877	6.29	3580	3580	3550	4705	2535	3620	3574.12	6.04	0	-1362	3673	3646	3593	3566	3513	3660	3580	33	1085	500	2530	5	1	6678400	238	12.18	1.55	12	0.03	293.00	2308.00	4600	20221019	-22.39	3205	20221013	11.39	4380	-18.49	20230405	3315	7.69	20230103	4600	-22.39	20221019	3205	11.39	20221013	0.80	N	096870	500	33 억		403329	N	N	0	N	00	N
130	20230707	160631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3620	-30	5	-0.82	106541080	29784	229.74	3615	3620	3540	4745	2555	3650	3577.04	6.15	0	-6759	3700	3675	3655	3630	3610	3665	3620	33	1095	500	2550	5	1	6678400	242	12.35	1.57	12	0.45	293.00	2308.00	4600	20221019	-21.30	3205	20221013	12.95	4380	-17.35	20230405	3315	9.20	20230103	4600	-21.30	20221019	3205	12.95	20221013	0.80	N	096870	500	33 억		410428	N	N	0	N	00	N
131	20230707	150632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3580	-70	5	-1.92	103230740	28869	222.69	3615	3620	3540	4745	2555	3650	3575.83	6.15	0	-6605	3700	3675	3655	3630	3610	3665	3620	33	1095	500	2550	5	1	6678400	239	12.22	1.55	12	0.43	293.00	2308.00	4600	20221019	-22.17	3205	20221013	11.70	4380	-18.26	20230405	3315	7.99	20230103	4600	-22.17	20221019	3205	11.70	20221013	0.80	N	096870	500	33 억		410428	N	N	0	N	00	N
132	20230707	140644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3545	-105	5	-2.88	98588355	27566	212.63	3615	3620	3540	4745	2555	3650	3576.45	6.15	0	-6327	3700	3675	3655	3630	3610	3665	3620	33	1095	500	2550	5	1	6678400	237	12.10	1.54	12	0.41	293.00	2308.00	4600	20221019	-22.93	3205	20221013	10.61	4380	-19.06	20230405	3315	6.94	20230103	4600	-22.93	20221019	3205	10.61	20221013	0.80	N	096870	500	33 억		410428	N	N	0	N	00	N
133	20230707	130637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3540	-110	5	-3.01	88170270	24625	189.95	3615	3620	3540	4745	2555	3650	3580.52	6.15	0	-3956	3700	3675	3655	3630	3610	3665	3620	33	1095	500	2550	5	1	6678400	236	12.08	1.53	12	0.37	293.00	2308.00	4600	20221019	-23.04	3205	20221013	10.45	4380	-19.18	20230405	3315	6.79	20230103	4600	-23.04	20221019	3205	10.45	20221013	0.80	N	096870	500	33 억		410428	N	N	0	N	00	N
134	20230707	120638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3565	-85	5	-2.33	66652280	18573	143.27	3615	3620	3565	4745	2555	3650	3588.67	6.15	0	-3288	3700	3675	3655	3630	3610	3665	3620	33	1095	500	2550	5	1	6678400	238	12.17	1.54	12	0.28	293.00	2308.00	4600	20221019	-22.50	3205	20221013	11.23	4380	-18.61	20230405	3315	7.54	20230103	4600	-22.50	20221019	3205	11.23	20221013	0.80	N	096870	500	33 억		410428	N	N	0	N	00	N
135	20230707	110640	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3605	-45	5	-1.23	30786190	8553	65.98	3615	3620	3580	4745	2555	3650	3599.46	6.15	0	-3175	3700	3675	3655	3630	3610	3665	3620	33	1095	500	2550	5	1	6678400	241	12.30	1.56	12	0.13	293.00	2308.00	4600	20221019	-21.63	3205	20221013	12.48	4380	-17.69	20230405	3315	8.75	20230103	4600	-21.63	20221019	3205	12.48	20221013	0.80	N	096870	500	33 억		410428	N	N	0	N	00	N
136	20230707	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3605	-45	5	-1.23	29556350	8212	63.34	3615	3615	3580	4745	2555	3650	3599.17	6.15	0	-3205	3700	3675	3655	3630	3610	3665	3620	33	1095	500	2550	5	1	6678400	241	12.30	1.56	12	0.12	293.00	2308.00	4600	20221019	-21.63	3205	20221013	12.48	4380	-17.69	20230405	3315	8.75	20230103	4600	-21.63	20221019	3205	12.48	20221013	0.80	N	096870	500	33 억		410428	N	N	0	N	00	N
137	20230707	090633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3590	-60	5	-1.64	13487165	3737	28.83	3615	3615	3580	4745	2555	3650	3609.09	6.15	0	-1476	3700	3675	3655	3630	3610	3665	3620	33	1095	500	2550	5	1	6678400	240	12.25	1.56	12	0.06	293.00	2308.00	4600	20221019	-21.96	3205	20221013	12.01	4380	-18.04	20230405	3315	8.30	20230103	4600	-21.96	20221019	3205	12.01	20221013	0.80	N	096870	500	33 억		410428	N	N	0	N	00	N
138	20230706	160632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3650	-45	5	-1.22	47325395	12963	25.71	3660	3680	3635	4800	2590	3695	3650.80	6.18	0	-1979	3895	3795	3735	3635	3575	3765	3605	33	1105	500	2580	5	1	6678400	244	12.46	1.58	12	0.19	293.00	2308.00	4600	20221019	-20.65	3205	20221013	13.88	4380	-16.67	20230405	3315	10.11	20230103	4600	-20.65	20221019	3205	13.88	20221013	0.80	N	096870	500	33 억		412504	N	N	0	N	00	N
139	20230706	150634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3665	-30	5	-0.81	44141570	12091	23.98	3660	3680	3635	4800	2590	3695	3650.78	6.18	0	-1695	3895	3795	3735	3635	3575	3765	3605	33	1105	500	2580	5	1	6678400	245	12.51	1.59	12	0.18	293.00	2308.00	4600	20221019	-20.33	3205	20221013	14.35	4380	-16.32	20230405	3315	10.56	20230103	4600	-20.33	20221019	3205	14.35	20221013	0.80	N	096870	500	33 억		412504	N	N	0	N	00	N
140	20230706	140634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3655	-40	5	-1.08	39118705	10717	21.26	3660	3680	3635	4800	2590	3695	3650.15	6.18	0	-1556	3895	3795	3735	3635	3575	3765	3605	33	1105	500	2580	5	1	6678400	244	12.47	1.58	12	0.16	293.00	2308.00	4600	20221019	-20.54	3205	20221013	14.04	4380	-16.55	20230405	3315	10.26	20230103	4600	-20.54	20221019	3205	14.04	20221013	0.80	N	096870	500	33 억		412504	N	N	0	N	00	N
141	20230706	130633	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	-35	5	-0.95	34271555	9391	18.63	3660	3680	3635	4800	2590	3695	3649.40	6.18	0	-1317	3895	3795	3735	3635	3575	3765	3605	33	1105	500	2580	5	1	6678400	244	12.49	1.59	12	0.14	293.00	2308.00	4600	20221019	-20.43	3205	20221013	14.20	4380	-16.44	20230405	3315	10.41	20230103	4600	-20.43	20221019	3205	14.20	20221013	0.80	N	096870	500	33 억		412504	N	N	0	N	00	N
142	20230706	120631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3660	-35	5	-0.95	28550875	7827	15.52	3660	3680	3635	4800	2590	3695	3647.74	6.18	0	-1147	3895	3795	3735	3635	3575	3765	3605	33	1105	500	2580	5	1	6678400	244	12.49	1.59	12	0.12	293.00	2308.00	4600	20221019	-20.43	3205	20221013	14.20	4380	-16.44	20230405	3315	10.41	20230103	4600	-20.43	20221019	3205	14.20	20221013	0.80	N	096870	500	33 억		412504	N	N	0	N	00	N
143	20230706	110637	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3655	-40	5	-1.08	26806180	7350	14.58	3660	3680	3635	4800	2590	3695	3647.09	6.18	0	-985	3895	3795	3735	3635	3575	3765	3605	33	1105	500	2580	5	1	6678400	244	12.47	1.58	12	0.11	293.00	2308.00	4600	20221019	-20.54	3205	20221013	14.04	4380	-16.55	20230405	3315	10.26	20230103	4600	-20.54	20221019	3205	14.04	20221013	0.80	N	096870	500	33 억		412504	N	N	0	N	00	N
144	20230706	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3635	-60	5	-1.62	23966295	6571	13.03	3660	3680	3635	4800	2590	3695	3647.28	6.18	0	-1057	3895	3795	3735	3635	3575	3765	3605	33	1105	500	2580	5	1	6678400	243	12.41	1.57	12	0.10	293.00	2308.00	4600	20221019	-20.98	3205	20221013	13.42	4380	-17.01	20230405	3315	9.65	20230103	4600	-20.98	20221019	3205	13.42	20221013	0.80	N	096870	500	33 억		412504	N	N	0	N	00	N
145	20230706	090632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	-15	5	-0.41	6717995	1838	3.65	3660	3680	3645	4800	2590	3695	3655.04	6.18	0	517	3895	3795	3735	3635	3575	3765	3605	33	1105	500	2580	5	1	6678400	246	12.56	1.59	12	0.03	293.00	2308.00	4600	20221019	-20.00	3205	20221013	14.82	4380	-15.98	20230405	3315	11.01	20230103	4600	-20.00	20221019	3205	14.82	20221013	0.80	N	096870	500	33 억		412504	N	N	0	N	00	N
146	20230705	160629	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3695	-35	5	-0.94	187860160	50419	253.81	3700	3835	3675	4845	2615	3730	3725.98	6.15	0	1897	3820	3775	3725	3680	3630	3797	3702	33	1115	500	2610	5	1	6678400	247	12.61	1.60	12	0.75	293.00	2308.00	4600	20221019	-19.67	3205	20221013	15.29	4380	-15.64	20230405	3315	11.46	20230103	4600	-19.67	20221019	3205	15.29	20221013	0.80	N	096870	500	33 억		410585	N	N	0	N	00	N
147	20230705	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3695	-35	5	-0.94	181596710	48731	245.31	3700	3835	3675	4845	2615	3730	3726.51	6.15	0	2054	3820	3775	3725	3680	3630	3797	3702	33	1115	500	2610	5	1	6678400	247	12.61	1.60	12	0.73	293.00	2308.00	4600	20221019	-19.67	3205	20221013	15.29	4380	-15.64	20230405	3315	11.46	20230103	4600	-19.67	20221019	3205	15.29	20221013	0.80	N	096870	500	33 억		410585	N	N	0	N	00	N
148	20230705	140622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3675	-55	5	-1.47	165376105	44361	223.31	3700	3835	3675	4845	2615	3730	3727.96	6.15	0	5015	3820	3775	3725	3680	3630	3797	3702	33	1115	500	2610	5	1	6678400	245	12.54	1.59	12	0.66	293.00	2308.00	4600	20221019	-20.11	3205	20221013	14.66	4380	-16.10	20230405	3315	10.86	20230103	4600	-20.11	20221019	3205	14.66	20221013	0.80	N	096870	500	33 억		410585	N	N	0	N	00	N
149	20230705	130623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	0	3	0.00	95350835	25344	127.58	3700	3835	3695	4845	2615	3730	3762.26	6.15	0	-570	3820	3775	3725	3680	3630	3797	3702	33	1115	500	2610	5	1	6678400	249	12.73	1.62	12	0.38	293.00	2308.00	4600	20221019	-18.91	3205	20221013	16.38	4380	-14.84	20230405	3315	12.52	20230103	4600	-18.91	20221019	3205	16.38	20221013	0.80	N	096870	500	33 억		410585	N	N	0	N	00	N
150	20230705	120622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3780	50	2	1.34	77094810	20474	103.07	3700	3835	3695	4845	2615	3730	3765.50	6.15	0	-154	3820	3775	3725	3680	3630	3797	3702	33	1115	500	2610	5	1	6678400	252	12.90	1.64	12	0.31	293.00	2308.00	4600	20221019	-17.83	3205	20221013	17.94	4380	-13.70	20230405	3315	14.03	20230103	4600	-17.83	20221019	3205	17.94	20221013	0.80	N	096870	500	33 억		410585	N	N	0	N	00	N
151	20230705	110628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3720	-10	5	-0.27	59722410	15853	79.80	3700	3835	3695	4845	2615	3730	3767.26	6.15	0	661	3820	3775	3725	3680	3630	3797	3702	33	1115	500	2610	5	1	6678400	248	12.70	1.61	12	0.24	293.00	2308.00	4600	20221019	-19.13	3205	20221013	16.07	4380	-15.07	20230405	3315	12.22	20230103	4600	-19.13	20221019	3205	16.07	20221013	0.80	N	096870	500	33 억		410585	N	N	0	N	00	N
152	20230705	100623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	0	3	0.00	58493860	15523	78.14	3700	3835	3695	4845	2615	3730	3768.21	6.15	0	626	3820	3775	3725	3680	3630	3797	3702	33	1115	500	2610	5	1	6678400	249	12.73	1.62	12	0.23	293.00	2308.00	4600	20221019	-18.91	3205	20221013	16.38	4380	-14.84	20230405	3315	12.52	20230103	4600	-18.91	20221019	3205	16.38	20221013	0.80	N	096870	500	33 억		410585	N	N	0	N	00	N
153	20230705	090622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3750	20	2	0.54	9076750	2438	12.27	3700	3760	3700	4845	2615	3730	3723.03	6.15	0	1138	3820	3775	3725	3680	3630	3797	3702	33	1115	500	2610	5	1	6678400	250	12.80	1.62	12	0.04	293.00	2308.00	4600	20221019	-18.48	3205	20221013	17.00	4380	-14.38	20230405	3315	13.12	20230103	4600	-18.48	20221019	3205	17.00	20221013	0.80	N	096870	500	33 억		410585	N	N	0	N	00	N
154	20230704	160621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3730	20	2	0.54	74231740	19865	55.34	3710	3770	3675	4820	2600	3710	3736.81	6.15	0	-273	3793	3751	3718	3676	3643	3772	3697	33	1110	500	2590	5	1	6678400	249	12.73	1.62	12	0.30	293.00	2308.00	4600	20221019	-18.91	3205	20221013	16.38	4380	-14.84	20230405	3315	12.52	20230103	4600	-18.91	20221019	3205	16.38	20221013	0.80	N	096870	500	33 억		410814	N	N	0	N	00	N
155	20230704	150613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3720	10	2	0.27	71650725	19173	53.41	3710	3770	3675	4820	2600	3710	3737.06	6.15	0	-237	3793	3751	3718	3676	3643	3772	3697	33	1110	500	2590	5	1	6678400	248	12.70	1.61	12	0.29	293.00	2308.00	4600	20221019	-19.13	3205	20221013	16.07	4380	-15.07	20230405	3315	12.22	20230103	4600	-19.13	20221019	3205	16.07	20221013	0.80	N	096870	500	33 억		410814	N	N	0	N	00	N
156	20230704	140619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	0	3	0.00	65655195	17560	48.92	3710	3770	3675	4820	2600	3710	3738.91	6.15	0	-227	3793	3751	3718	3676	3643	3772	3697	33	1110	500	2590	5	1	6678400	248	12.66	1.61	12	0.26	293.00	2308.00	4600	20221019	-19.35	3205	20221013	15.76	4380	-15.30	20230405	3315	11.92	20230103	4600	-19.35	20221019	3205	15.76	20221013	0.80	N	096870	500	33 억		410814	N	N	0	N	00	N
157	20230704	130609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3680	-30	5	-0.81	58957145	15752	43.88	3710	3770	3675	4820	2600	3710	3742.84	6.15	0	-186	3793	3751	3718	3676	3643	3772	3697	33	1110	500	2590	5	1	6678400	246	12.56	1.59	12	0.24	293.00	2308.00	4600	20221019	-20.00	3205	20221013	14.82	4380	-15.98	20230405	3315	11.01	20230103	4600	-20.00	20221019	3205	14.82	20221013	0.80	N	096870	500	33 억		410814	N	N	0	N	00	N
158	20230704	120615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3705	-5	5	-0.13	58713530	15686	43.70	3710	3770	3675	4820	2600	3710	3743.05	6.15	0	-183	3793	3751	3718	3676	3643	3772	3697	33	1110	500	2590	5	1	6678400	247	12.65	1.61	12	0.23	293.00	2308.00	4600	20221019	-19.46	3205	20221013	15.60	4380	-15.41	20230405	3315	11.76	20230103	4600	-19.46	20221019	3205	15.60	20221013	0.80	N	096870	500	33 억		410814	N	N	0	N	00	N
159	20230704	110611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3720	10	2	0.27	54150690	14451	40.26	3710	3770	3710	4820	2600	3710	3747.19	6.15	0	-221	3793	3751	3718	3676	3643	3772	3697	33	1110	500	2590	5	1	6678400	248	12.70	1.61	12	0.22	293.00	2308.00	4600	20221019	-19.13	3205	20221013	16.07	4380	-15.07	20230405	3315	12.22	20230103	4600	-19.13	20221019	3205	16.07	20221013	0.80	N	096870	500	33 억		410814	N	N	0	N	00	N
160	20230704	100609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3745	35	2	0.94	44064935	11738	32.70	3710	3770	3710	4820	2600	3710	3754.04	6.15	0	-266	3793	3751	3718	3676	3643	3772	3697	33	1110	500	2590	5	1	6678400	250	12.78	1.62	12	0.18	293.00	2308.00	4600	20221019	-18.59	3205	20221013	16.85	4380	-14.50	20230405	3315	12.97	20230103	4600	-18.59	20221019	3205	16.85	20221013	0.80	N	096870	500	33 억		410814	N	N	0	N	00	N
161	20230704	090609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3740	30	2	0.81	7231055	1941	5.41	3710	3765	3710	4820	2600	3710	3725.43	6.15	0	-268	3793	3751	3718	3676	3643	3772	3697	33	1110	500	2590	5	1	6678400	250	12.76	1.62	12	0.03	293.00	2308.00	4600	20221019	-18.70	3205	20221013	16.69	4380	-14.61	20230405	3315	12.82	20230103	4600	-18.70	20221019	3205	16.69	20221013	0.80	N	096870	500	33 억		410814	N	N	0	N	00	N
162	20230703	160601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3710	40	2	1.09	133638340	35895	282.66	3705	3760	3685	4770	2570	3670	3723.03	6.25	0	-6389	3716	3692	3646	3622	3576	3705	3635	33	1100	500	2560	5	1	6678400	248	12.66	1.61	12	0.54	293.00	2308.00	4600	20221019	-19.35	3205	20221013	15.76	4380	-15.30	20230405	3315	11.92	20230103	4600	-19.35	20221019	3205	15.76	20221013	0.81	N	096870	500	33 억		417713	N	N	0	N	00	N
163	20230703	150608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3705	35	2	0.95	116288025	31217	245.82	3705	3760	3685	4770	2570	3670	3725.15	6.25	0	-6374	3716	3692	3646	3622	3576	3705	3635	33	1100	500	2560	5	1	6678400	247	12.65	1.61	12	0.47	293.00	2308.00	4600	20221019	-19.46	3205	20221013	15.60	4380	-15.41	20230405	3315	11.76	20230103	4600	-19.46	20221019	3205	15.60	20221013	0.81	N	096870	500	33 억		417713	N	N	0	N	00	N
164	20230703	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3700	30	2	0.82	108696065	29159	229.62	3705	3760	3685	4770	2570	3670	3727.70	6.25	0	-6374	3716	3692	3646	3622	3576	3705	3635	33	1100	500	2560	5	1	6678400	247	12.63	1.60	12	0.44	293.00	2308.00	4600	20221019	-19.57	3205	20221013	15.44	4380	-15.53	20230405	3315	11.61	20230103	4600	-19.57	20221019	3205	15.44	20221013	0.81	N	096870	500	33 억		417713	N	N	0	N	00	N
165	20230703	130602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3745	75	2	2.04	105079135	28183	221.93	3705	3760	3685	4770	2570	3670	3728.46	6.25	0	-6382	3716	3692	3646	3622	3576	3705	3635	33	1100	500	2560	5	1	6678400	250	12.78	1.62	12	0.42	293.00	2308.00	4600	20221019	-18.59	3205	20221013	16.85	4380	-14.50	20230405	3315	12.97	20230103	4600	-18.59	20221019	3205	16.85	20221013	0.81	N	096870	500	33 억		417713	N	N	0	N	00	N
166	20230703	120610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3750	80	2	2.18	72593730	19518	153.70	3705	3760	3685	4770	2570	3670	3719.32	6.25	0	-531	3716	3692	3646	3622	3576	3705	3635	33	1100	500	2560	5	1	6678400	250	12.80	1.62	12	0.29	293.00	2308.00	4600	20221019	-18.48	3205	20221013	17.00	4380	-14.38	20230405	3315	13.12	20230103	4600	-18.48	20221019	3205	17.00	20221013	0.81	N	096870	500	33 억		417713	N	N	0	N	00	N
167	20230703	110605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3700	30	2	0.82	30479600	8233	64.83	3705	3725	3685	4770	2570	3670	3702.13	6.25	0	456	3716	3692	3646	3622	3576	3705	3635	33	1100	500	2560	5	1	6678400	247	12.63	1.60	12	0.12	293.00	2308.00	4600	20221019	-19.57	3205	20221013	15.44	4380	-15.53	20230405	3315	11.61	20230103	4600	-19.57	20221019	3205	15.44	20221013	0.81	N	096870	500	33 억		417713	N	N	0	N	00	N
168	20230703	100555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3690	20	2	0.54	21948680	5924	46.65	3705	3725	3685	4770	2570	3670	3705.04	6.25	0	658	3716	3692	3646	3622	3576	3705	3635	33	1100	500	2560	5	1	6678400	246	12.59	1.60	12	0.09	293.00	2308.00	4600	20221019	-19.78	3205	20221013	15.13	4380	-15.75	20230405	3315	11.31	20230103	4600	-19.78	20221019	3205	15.13	20221013	0.81	N	096870	500	33 억		417713	N	N	0	N	00	N
169	20230703	090601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	3705	35	2	0.95	10713520	2893	22.78	3705	3710	3700	4770	2570	3670	3703.26	6.25	0	136	3716	3692	3646	3622	3576	3705	3635	33	1100	500	2560	5	1	6678400	247	12.65	1.61	12	0.04	293.00	2308.00	4600	20221019	-19.46	3205	20221013	15.60	4380	-15.41	20230405	3315	11.76	20230103	4600	-19.46	20221019	3205	15.60	20221013	0.81	N	096870	500	33 억		417713	N	N	0	N	00	N