KissMeData/071280/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	160625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	-30	5	-0.48	475825310	76324	96.45	6390	6390	6170	8090	4370	6230	6234.28	41.00	0	8100	6403	6316	6213	6126	6023	6360	6170	76	1860	500	4480	10	1	15296603	948	4.68	0.89	12	0.50	1324.00	6946.00	9900	20230331	-37.37	5790	20220907	7.08	9900	-37.37	20230331	5840	6.16	20230726	9900	-37.37	20230331	5790	7.08	20220907	6.84	N	071280	500	76 억		6271503	N	N	0	N	00	N
3	20230731	150626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6210	-20	5	-0.32	440361650	70601	89.21	6390	6390	6170	8090	4370	6230	6237.33	41.00	0	7109	6403	6316	6213	6126	6023	6360	6170	76	1860	500	4480	10	1	15296603	950	4.69	0.89	12	0.46	1324.00	6946.00	9900	20230331	-37.27	5790	20220907	7.25	9900	-37.27	20230331	5840	6.34	20230726	9900	-37.27	20230331	5790	7.25	20220907	6.84	N	071280	500	76 억		6271503	N	N	0	N	00	N
4	20230731	140627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-40	5	-0.64	409415710	65613	82.91	6390	6390	6170	8090	4370	6230	6239.86	41.00	0	7339	6403	6316	6213	6126	6023	6360	6170	76	1860	500	4480	10	1	15296603	947	4.68	0.89	12	0.43	1324.00	6946.00	9900	20230331	-37.47	5790	20220907	6.91	9900	-37.47	20230331	5840	5.99	20230726	9900	-37.47	20230331	5790	6.91	20220907	6.84	N	071280	500	76 억		6271503	N	N	0	N	00	N
5	20230731	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	0	3	0.00	250087840	39883	50.40	6390	6390	6220	8090	4370	6230	6270.54	41.00	0	-3232	6403	6316	6213	6126	6023	6360	6170	76	1860	500	4480	10	1	15296603	953	4.71	0.90	12	0.26	1324.00	6946.00	9900	20230331	-37.07	5790	20220907	7.60	9900	-37.07	20230331	5840	6.68	20230726	9900	-37.07	20230331	5790	7.60	20220907	6.84	N	071280	500	76 억		6271503	N	N	0	N	00	N
6	20230731	120634	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	40	2	0.64	196114250	31243	39.48	6390	6390	6220	8090	4370	6230	6277.06	41.00	0	-1085	6403	6316	6213	6126	6023	6360	6170	76	1860	500	4480	10	1	15296603	959	4.74	0.90	12	0.20	1324.00	6946.00	9900	20230331	-36.67	5790	20220907	8.29	9900	-36.67	20230331	5840	7.36	20230726	9900	-36.67	20230331	5790	8.29	20220907	6.84	N	071280	500	76 억		6271503	N	N	0	N	00	N
7	20230731	110636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	40	2	0.64	180840930	28807	36.40	6390	6390	6220	8090	4370	6230	6277.67	41.00	0	-785	6403	6316	6213	6126	6023	6360	6170	76	1860	500	4480	10	1	15296603	959	4.74	0.90	12	0.19	1324.00	6946.00	9900	20230331	-36.67	5790	20220907	8.29	9900	-36.67	20230331	5840	7.36	20230726	9900	-36.67	20230331	5790	8.29	20220907	6.84	N	071280	500	76 억		6271503	N	N	0	N	00	N
8	20230731	100632	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	60	2	0.96	137138970	21862	27.63	6390	6390	6220	8090	4370	6230	6272.94	41.00	0	-597	6403	6316	6213	6126	6023	6360	6170	76	1860	500	4480	10	1	15296603	962	4.75	0.91	12	0.14	1324.00	6946.00	9900	20230331	-36.46	5790	20220907	8.64	9900	-36.46	20230331	5840	7.71	20230726	9900	-36.46	20230331	5790	8.64	20220907	6.84	N	071280	500	76 억		6271503	N	N	0	N	00	N
9	20230731	090626	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	70	2	1.12	9918930	1553	1.96	6390	6390	6260	8090	4370	6230	6386.95	41.00	0	-1784	6403	6316	6213	6126	6023	6360	6170	76	1860	500	4480	10	1	15296603	964	4.76	0.91	12	0.01	1324.00	6946.00	9900	20230331	-36.36	5790	20220907	8.81	9900	-36.36	20230331	5840	7.88	20230726	9900	-36.36	20230331	5790	8.81	20220907	6.84	N	071280	500	76 억		6271503	N	N	0	N	00	N
10	20230728	160628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6230	130	2	2.13	490916020	78922	102.06	6150	6300	6110	7930	4270	6100	6220.25	40.87	0	20054	6326	6212	6056	5942	5786	6270	6000	76	1830	500	4390	10	1	15296603	953	4.71	0.90	12	0.52	1324.00	6946.00	9900	20230331	-37.07	5790	20220907	7.60	9900	-37.07	20230331	5840	6.68	20230726	9900	-37.07	20230331	5790	7.60	20220907	6.88	N	071280	500	76 억		6251447	N	N	0	N	00	N
11	20230728	150628	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	120	2	1.97	453088530	72854	94.21	6150	6300	6110	7930	4270	6100	6219.13	40.87	0	17139	6326	6212	6056	5942	5786	6270	6000	76	1830	500	4390	10	1	15296603	951	4.70	0.90	12	0.48	1324.00	6946.00	9900	20230331	-37.17	5790	20220907	7.43	9900	-37.17	20230331	5840	6.51	20230726	9900	-37.17	20230331	5790	7.43	20220907	6.88	N	071280	500	76 억		6251447	N	N	0	N	00	N
12	20230728	140624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6290	190	2	3.11	387371350	62293	80.56	6150	6300	6110	7930	4270	6100	6218.54	40.87	0	15129	6326	6212	6056	5942	5786	6270	6000	76	1830	500	4390	10	1	15296603	962	4.75	0.91	12	0.41	1324.00	6946.00	9900	20230331	-36.46	5790	20220907	8.64	9900	-36.46	20230331	5840	7.71	20230726	9900	-36.46	20230331	5790	8.64	20220907	6.88	N	071280	500	76 억		6251447	N	N	0	N	00	N
13	20230728	130627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	200	2	3.28	339299340	54625	70.64	6150	6300	6110	7930	4270	6100	6211.43	40.87	0	15834	6326	6212	6056	5942	5786	6270	6000	76	1830	500	4390	10	1	15296603	964	4.76	0.91	12	0.36	1324.00	6946.00	9900	20230331	-36.36	5790	20220907	8.81	9900	-36.36	20230331	5840	7.88	20230726	9900	-36.36	20230331	5790	8.81	20220907	6.88	N	071280	500	76 억		6251447	N	N	0	N	00	N
14	20230728	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6200	100	2	1.64	223222890	36026	46.59	6150	6250	6110	7930	4270	6100	6196.16	40.87	0	3731	6326	6212	6056	5942	5786	6270	6000	76	1830	500	4390	10	1	15296603	948	4.68	0.89	12	0.24	1324.00	6946.00	9900	20230331	-37.37	5790	20220907	7.08	9900	-37.37	20230331	5840	6.16	20230726	9900	-37.37	20230331	5790	7.08	20220907	6.88	N	071280	500	76 억		6251447	N	N	0	N	00	N
15	20230728	110631	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	90	2	1.48	199695670	32227	41.68	6150	6250	6110	7930	4270	6100	6196.53	40.87	0	3009	6326	6212	6056	5942	5786	6270	6000	76	1830	500	4390	10	1	15296603	947	4.68	0.89	12	0.21	1324.00	6946.00	9900	20230331	-37.47	5790	20220907	6.91	9900	-37.47	20230331	5840	5.99	20230726	9900	-37.47	20230331	5790	6.91	20220907	6.88	N	071280	500	76 억		6251447	N	N	0	N	00	N
16	20230728	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6220	120	2	1.97	167584460	27056	34.99	6150	6250	6110	7930	4270	6100	6193.99	40.87	0	669	6326	6212	6056	5942	5786	6270	6000	76	1830	500	4390	10	1	15296603	951	4.70	0.90	12	0.18	1324.00	6946.00	9900	20230331	-37.17	5790	20220907	7.43	9900	-37.17	20230331	5840	6.51	20230726	9900	-37.17	20230331	5790	7.43	20220907	6.88	N	071280	500	76 억		6251447	N	N	0	N	00	N
17	20230728	090627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	10	2	0.16	20788820	3384	4.38	6150	6210	6110	7930	4270	6100	6143.27	40.87	0	-1672	6326	6212	6056	5942	5786	6270	6000	76	1830	500	4390	10	1	15296603	935	4.61	0.88	12	0.02	1324.00	6946.00	9900	20230331	-38.28	5790	20220907	5.53	9900	-38.28	20230331	5840	4.62	20230726	9900	-38.28	20230331	5790	5.53	20220907	6.88	N	071280	500	76 억		6251447	N	N	0	N	00	N
18	20230727	160624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6100	210	2	3.57	468301230	77138	32.72	5900	6170	5900	7650	4130	5890	6070.57	40.76	31439	16226	6243	6066	5953	5776	5663	6010	5720	76	1760	500	4240	10	1	15296603	933	4.61	0.88	12	0.50	1324.00	6946.00	9900	20230331	-38.38	5790	20220907	5.35	9900	-38.38	20230331	5840	4.45	20230726	9900	-38.38	20230331	5790	5.35	20220907	6.93	N	071280	500	76 억		6235222	N	N	0	N	00	N
19	20230727	150625	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6110	220	2	3.74	426417040	70273	29.81	5900	6170	5900	7650	4130	5890	6068.01	40.76	31439	12670	6243	6066	5953	5776	5663	6010	5720	76	1760	500	4240	10	1	15296603	935	4.61	0.88	12	0.46	1324.00	6946.00	9900	20230331	-38.28	5790	20220907	5.53	9900	-38.28	20230331	5840	4.62	20230726	9900	-38.28	20230331	5790	5.53	20220907	6.93	N	071280	500	76 억		6235222	N	N	0	N	00	N
20	20230727	140621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	230	2	3.90	373827390	61690	26.17	5900	6170	5900	7650	4130	5890	6059.77	40.76	31439	9018	6243	6066	5953	5776	5663	6010	5720	76	1760	500	4240	10	1	15296603	936	4.62	0.88	12	0.40	1324.00	6946.00	9900	20230331	-38.18	5790	20220907	5.70	9900	-38.18	20230331	5840	4.79	20230726	9900	-38.18	20230331	5790	5.70	20220907	6.93	N	071280	500	76 억		6235222	N	N	0	N	00	N
21	20230727	130621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	230	2	3.90	348294570	57515	24.40	5900	6170	5900	7650	4130	5890	6055.72	40.76	31439	8697	6243	6066	5953	5776	5663	6010	5720	76	1760	500	4240	10	1	15296603	936	4.62	0.88	12	0.38	1324.00	6946.00	9900	20230331	-38.18	5790	20220907	5.70	9900	-38.18	20230331	5840	4.79	20230726	9900	-38.18	20230331	5790	5.70	20220907	6.93	N	071280	500	76 억		6235222	N	N	0	N	00	N
22	20230727	120624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6070	180	2	3.06	270657420	44703	18.96	5900	6170	5900	7650	4130	5890	6054.57	40.76	31439	5270	6243	6066	5953	5776	5663	6010	5720	76	1760	500	4240	10	1	15296603	929	4.58	0.87	12	0.29	1324.00	6946.00	9900	20230331	-38.69	5790	20220907	4.84	9900	-38.69	20230331	5840	3.94	20230726	9900	-38.69	20230331	5790	4.84	20220907	6.93	N	071280	500	76 억		6235222	N	N	0	N	00	N
23	20230727	110624	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6140	250	2	4.24	216042710	35787	15.18	5900	6140	5900	7650	4130	5890	6036.90	40.76	31439	686	6243	6066	5953	5776	5663	6010	5720	76	1760	500	4240	10	1	15296603	939	4.64	0.88	12	0.23	1324.00	6946.00	9900	20230331	-37.98	5790	20220907	6.04	9900	-37.98	20230331	5840	5.14	20230726	9900	-37.98	20230331	5790	6.04	20220907	6.93	N	071280	500	76 억		6235222	N	N	0	N	00	N
24	20230727	100622	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6010	120	2	2.04	112852700	18858	8.00	5900	6060	5900	7650	4130	5890	5984.34	40.76	31439	-2482	6243	6066	5953	5776	5663	6010	5720	76	1760	500	4240	10	1	15296603	919	4.54	0.87	12	0.12	1324.00	6946.00	9900	20230331	-39.29	5790	20220907	3.80	9900	-39.29	20230331	5840	2.91	20230726	9900	-39.29	20230331	5790	3.80	20220907	6.93	N	071280	500	76 억		6235222	N	N	0	N	00	N
25	20230727	090621	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5980	90	2	1.53	14164570	2386	1.01	5900	5980	5900	7650	4130	5890	5936.53	40.76	31439	468	6243	6066	5953	5776	5663	6010	5720	76	1760	500	4240	10	1	15296603	915	4.52	0.86	12	0.02	1324.00	6946.00	9900	20230331	-39.60	5790	20220907	3.28	9900	-39.60	20230331	5840	2.40	20230726	9900	-39.60	20230331	5790	3.28	20220907	6.93	N	071280	500	76 억		6235222	N	N	0	N	00	N
26	20230726	160619	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5890	-240	5	-3.92	1386163310	233789	117.07	6100	6130	5840	7960	4300	6130	5928.86	40.56	0	33775	6563	6346	6233	6016	5903	6290	5960	76	1830	500	4410	10	1	15296603	901	4.45	0.85	12	1.53	1324.00	6946.00	9900	20230331	-40.51	5790	20220907	1.73	9900	-40.51	20230331	5840	0.86	20230726	9900	-40.51	20230331	5790	1.73	20220907	6.94	N	071280	500	76 억		6203783	N	N	0	N	00	N
27	20230726	150623	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5900	-230	5	-3.75	1300597730	219272	109.80	6100	6130	5840	7960	4300	6130	5931.01	40.56	0	30235	6563	6346	6233	6016	5903	6290	5960	76	1830	500	4410	10	1	15296603	902	4.46	0.85	12	1.43	1324.00	6946.00	9900	20230331	-40.40	5790	20220907	1.90	9900	-40.40	20230331	5840	1.03	20230726	9900	-40.40	20230331	5790	1.90	20220907	6.94	N	071280	500	76 억		6203783	N	N	0	N	00	N
28	20230726	140620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5870	-260	5	-4.24	1198736760	201994	101.15	6100	6130	5840	7960	4300	6130	5934.06	40.56	0	27821	6563	6346	6233	6016	5903	6290	5960	76	1830	500	4410	10	1	15296603	898	4.43	0.85	12	1.32	1324.00	6946.00	9900	20230331	-40.71	5790	20220907	1.38	9900	-40.71	20230331	5840	0.51	20230726	9900	-40.71	20230331	5790	1.38	20220907	6.94	N	071280	500	76 억		6203783	N	N	0	N	00	N
29	20230726	130618	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5880	-250	5	-4.08	982221430	165236	82.74	6100	6130	5840	7960	4300	6130	5943.82	40.56	0	22600	6563	6346	6233	6016	5903	6290	5960	76	1830	500	4410	10	1	15296603	899	4.44	0.85	12	1.08	1324.00	6946.00	9900	20230331	-40.61	5790	20220907	1.55	9900	-40.61	20230331	5840	0.68	20230726	9900	-40.61	20230331	5790	1.55	20220907	6.94	N	071280	500	76 억		6203783	N	N	0	N	00	N
30	20230726	120620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	-190	5	-3.10	823851690	138364	69.29	6100	6130	5840	7960	4300	6130	5953.63	40.56	0	22380	6563	6346	6233	6016	5903	6290	5960	76	1830	500	4410	10	1	15296603	909	4.49	0.86	12	0.90	1324.00	6946.00	9900	20230331	-40.00	5790	20220907	2.59	9900	-40.00	20230331	5840	1.71	20230726	9900	-40.00	20230331	5790	2.59	20220907	6.94	N	071280	500	76 억		6203783	N	N	0	N	00	N
31	20230726	110616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5920	-210	5	-3.43	715338380	120042	60.11	6100	6130	5840	7960	4300	6130	5958.39	40.56	0	23137	6563	6346	6233	6016	5903	6290	5960	76	1830	500	4410	10	1	15296603	906	4.47	0.85	12	0.78	1324.00	6946.00	9900	20230331	-40.20	5790	20220907	2.25	9900	-40.20	20230331	5840	1.37	20230726	9900	-40.20	20230331	5790	2.25	20220907	6.94	N	071280	500	76 억		6203783	N	N	0	N	00	N
32	20230726	100620	57	100.00	KOSDAQ		반도체	N	N	N	N		N	5940	-190	5	-3.10	454416230	75724	37.92	6100	6130	5900	7960	4300	6130	6000.14	40.56	0	19393	6563	6346	6233	6016	5903	6290	5960	76	1830	500	4410	10	1	15296603	909	4.49	0.86	12	0.50	1324.00	6946.00	9900	20230331	-40.00	5790	20220907	2.59	9900	-40.00	20230331	5900	0.68	20230726	9900	-40.00	20230331	5790	2.59	20220907	6.94	N	071280	500	76 억		6203783	N	N	0	N	00	N
33	20230726	090616	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-10	5	-0.16	38838720	6357	3.18	6100	6130	6080	7960	4300	6130	6107.96	40.56	0	-828	6563	6346	6233	6016	5903	6290	5960	76	1830	500	4410	10	1	15296603	936	4.62	0.88	12	0.04	1324.00	6946.00	9900	20230331	-38.18	5790	20220907	5.70	9900	-38.18	20230331	6080	0.66	20230726	9900	-38.18	20230331	5790	5.70	20220907	6.94	N	071280	500	76 억		6203783	N	N	0	N	00	N
34	20230725	160614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6130	-290	5	-4.52	1233219500	197912	74.86	6420	6450	6120	8340	4500	6420	6232.57	40.60	0	-5866	6866	6642	6486	6262	6106	6565	6185	76	1920	500	4620	10	1	15296603	938	4.63	0.88	12	1.29	1324.00	6946.00	9900	20230331	-38.08	5790	20220907	5.87	9900	-38.08	20230331	6120	0.16	20230725	9900	-38.08	20230331	5790	5.87	20220907	6.98	N	071280	500	76 억		6210100	N	N	0	N	00	N
35	20230725	150609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6120	-300	5	-4.67	1160362940	186023	70.36	6420	6450	6120	8340	4500	6420	6237.74	40.60	0	-5190	6866	6642	6486	6262	6106	6565	6185	76	1920	500	4620	10	1	15296603	936	4.62	0.88	12	1.22	1324.00	6946.00	9900	20230331	-38.18	5790	20220907	5.70	9900	-38.18	20230331	6120	0.00	20230725	9900	-38.18	20230331	5790	5.70	20220907	6.98	N	071280	500	76 억		6210100	N	N	0	N	00	N
36	20230725	140610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6150	-270	5	-4.21	1013897940	162150	61.33	6420	6450	6140	8340	4500	6420	6252.84	40.60	0	-3380	6866	6642	6486	6262	6106	6565	6185	76	1920	500	4620	10	1	15296603	941	4.65	0.89	12	1.06	1324.00	6946.00	9900	20230331	-37.88	5790	20220907	6.22	9900	-37.88	20230331	6140	0.16	20230725	9900	-37.88	20230331	5790	6.22	20220907	6.98	N	071280	500	76 억		6210100	N	N	0	N	00	N
37	20230725	130615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-240	5	-3.74	908753360	145058	54.87	6420	6450	6140	8340	4500	6420	6264.76	40.60	0	-1485	6866	6642	6486	6262	6106	6565	6185	76	1920	500	4620	10	1	15296603	945	4.67	0.89	12	0.95	1324.00	6946.00	9900	20230331	-37.58	5790	20220907	6.74	9900	-37.58	20230331	6140	0.65	20230725	9900	-37.58	20230331	5790	6.74	20220907	6.98	N	071280	500	76 억		6210100	N	N	0	N	00	N
38	20230725	120614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6190	-230	5	-3.58	839412350	133854	50.63	6420	6450	6140	8340	4500	6420	6271.10	40.60	0	-1846	6866	6642	6486	6262	6106	6565	6185	76	1920	500	4620	10	1	15296603	947	4.68	0.89	12	0.88	1324.00	6946.00	9900	20230331	-37.47	5790	20220907	6.91	9900	-37.47	20230331	6140	0.81	20230725	9900	-37.47	20230331	5790	6.91	20220907	6.98	N	071280	500	76 억		6210100	N	N	0	N	00	N
39	20230725	110613	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6180	-240	5	-3.74	681298300	108238	40.94	6420	6450	6160	8340	4500	6420	6294.45	40.60	0	-2758	6866	6642	6486	6262	6106	6565	6185	76	1920	500	4620	10	1	15296603	945	4.67	0.89	12	0.71	1324.00	6946.00	9900	20230331	-37.58	5790	20220907	6.74	9900	-37.58	20230331	6160	0.32	20230725	9900	-37.58	20230331	5790	6.74	20220907	6.98	N	071280	500	76 억		6210100	N	N	0	N	00	N
40	20230725	100612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	-70	5	-1.09	290574590	45625	17.26	6420	6450	6310	8340	4500	6420	6368.76	40.60	0	584	6866	6642	6486	6262	6106	6565	6185	76	1920	500	4620	10	1	15296603	971	4.80	0.91	12	0.30	1324.00	6946.00	9900	20230331	-35.86	5790	20220907	9.67	9900	-35.86	20230331	6310	0.63	20230725	9900	-35.86	20230331	5790	9.67	20220907	6.98	N	071280	500	76 억		6210100	N	N	0	N	00	N
41	20230725	090611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	-70	5	-1.09	20392130	3186	1.21	6420	6440	6350	8340	4500	6420	6400.54	40.60	0	-1723	6866	6642	6486	6262	6106	6565	6185	76	1920	500	4620	10	1	15296603	971	4.80	0.91	12	0.02	1324.00	6946.00	9900	20230331	-35.86	5790	20220907	9.67	9900	-35.86	20230331	6330	0.32	20230724	9900	-35.86	20230331	5790	9.67	20220907	6.98	N	071280	500	76 억		6210100	N	N	0	N	00	N
42	20230724	160615	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-330	5	-4.89	1693156710	262878	153.71	6700	6710	6330	8770	4730	6750	6440.97	40.73	0	-20068	6990	6870	6810	6690	6630	6840	6660	76	2020	500	4860	10	1	15296603	982	4.85	0.92	12	1.72	1324.00	6946.00	9900	20230331	-35.15	5790	20220907	10.88	9900	-35.15	20230331	6330	1.42	20230724	9900	-35.15	20230331	5790	10.88	20220907	6.95	N	071280	500	76 억		6229936	N	N	0	N	00	N
43	20230724	150610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-330	5	-4.89	1642792880	255031	149.12	6700	6710	6330	8770	4730	6750	6441.54	40.73	0	-19771	6990	6870	6810	6690	6630	6840	6660	76	2020	500	4860	10	1	15296603	982	4.85	0.92	12	1.67	1324.00	6946.00	9900	20230331	-35.15	5790	20220907	10.88	9900	-35.15	20230331	6330	1.42	20230724	9900	-35.15	20230331	5790	10.88	20220907	6.95	N	071280	500	76 억		6229936	N	N	0	N	00	N
44	20230724	140608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	-340	5	-5.04	1554672300	241298	141.09	6700	6710	6330	8770	4730	6750	6442.96	40.73	0	-23112	6990	6870	6810	6690	6630	6840	6660	76	2020	500	4860	10	1	15296603	981	4.84	0.92	12	1.58	1324.00	6946.00	9900	20230331	-35.25	5790	20220907	10.71	9900	-35.25	20230331	6330	1.26	20230724	9900	-35.25	20230331	5790	10.71	20220907	6.95	N	071280	500	76 억		6229936	N	N	0	N	00	N
45	20230724	130609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6370	-380	5	-5.63	1474051950	228653	133.69	6700	6710	6330	8770	4730	6750	6446.68	40.73	0	-24097	6990	6870	6810	6690	6630	6840	6660	76	2020	500	4860	10	1	15296603	974	4.81	0.92	12	1.49	1324.00	6946.00	9900	20230331	-35.66	5790	20220907	10.02	9900	-35.66	20230331	6330	0.63	20230724	9900	-35.66	20230331	5790	10.02	20220907	6.95	N	071280	500	76 억		6229936	N	N	0	N	00	N
46	20230724	120610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6400	-350	5	-5.19	1341334790	207756	121.48	6700	6710	6340	8770	4730	6750	6456.30	40.73	0	-26427	6990	6870	6810	6690	6630	6840	6660	76	2020	500	4860	10	1	15296603	979	4.83	0.92	12	1.36	1324.00	6946.00	9900	20230331	-35.35	5790	20220907	10.54	9900	-35.35	20230331	6340	0.95	20230724	9900	-35.35	20230331	5790	10.54	20220907	6.95	N	071280	500	76 억		6229936	N	N	0	N	00	N
47	20230724	110614	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6420	-330	5	-4.89	907716890	140075	81.90	6700	6710	6410	8770	4730	6750	6480.22	40.73	0	-12631	6990	6870	6810	6690	6630	6840	6660	76	2020	500	4860	10	1	15296603	982	4.85	0.92	12	0.92	1324.00	6946.00	9900	20230331	-35.15	5790	20220907	10.88	9900	-35.15	20230331	6410	0.16	20230724	9900	-35.15	20230331	5790	10.88	20220907	6.95	N	071280	500	76 억		6229936	N	N	0	N	00	N
48	20230724	100607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6450	-300	5	-4.44	681640690	104923	61.35	6700	6710	6410	8770	4730	6750	6496.58	40.73	0	-4129	6990	6870	6810	6690	6630	6840	6660	76	2020	500	4860	10	1	15296603	987	4.87	0.93	12	0.69	1324.00	6946.00	9900	20230331	-34.85	5790	20220907	11.40	9900	-34.85	20230331	6410	0.62	20230724	9900	-34.85	20230331	5790	11.40	20220907	6.95	N	071280	500	76 억		6229936	N	N	0	N	00	N
49	20230724	090610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6590	-160	5	-2.37	84213970	12680	7.41	6700	6710	6590	8770	4730	6750	6641.48	40.73	0	-4504	6990	6870	6810	6690	6630	6840	6660	76	2020	500	4860	10	1	15296603	1008	4.98	0.95	12	0.08	1324.00	6946.00	9900	20230331	-33.43	5790	20220907	13.82	9900	-33.43	20230331	6590	0.00	20230724	9900	-33.43	20230331	5790	13.82	20220907	6.95	N	071280	500	76 억		6229936	N	N	0	N	00	N
50	20230721	160604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	-210	5	-3.02	1158714860	170082	171.86	6850	6930	6750	9040	4880	6960	6813.04	40.96	0	-35277	7120	7040	6960	6880	6800	7080	6920	76	2080	500	5010	10	1	15296603	1033	5.10	0.97	12	1.11	1324.00	6946.00	9900	20230331	-31.82	5790	20220907	16.58	9900	-31.82	20230331	6590	2.43	20230627	9900	-31.82	20230331	5790	16.58	20220907	6.79	N	071280	500	76 억		6265172	N	N	0	N	00	N
51	20230721	150608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6790	-170	5	-2.44	967926870	141848	143.33	6850	6930	6770	9040	4880	6960	6823.01	40.96	0	-34551	7120	7040	6960	6880	6800	7080	6920	76	2080	500	5010	10	1	15296603	1039	5.13	0.98	12	0.93	1324.00	6946.00	9900	20230331	-31.41	5790	20220907	17.27	9900	-31.41	20230331	6590	3.03	20230627	9900	-31.41	20230331	5790	17.27	20220907	6.79	N	071280	500	76 억		6265172	N	N	0	N	00	N
52	20230721	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6780	-180	5	-2.59	860596220	126020	127.34	6850	6930	6770	9040	4880	6960	6828.31	40.96	0	-30265	7120	7040	6960	6880	6800	7080	6920	76	2080	500	5010	10	1	15296603	1037	5.12	0.98	12	0.82	1324.00	6946.00	9900	20230331	-31.52	5790	20220907	17.10	9900	-31.52	20230331	6590	2.88	20230627	9900	-31.52	20230331	5790	17.10	20220907	6.79	N	071280	500	76 억		6265172	N	N	0	N	00	N
53	20230721	130606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-130	5	-1.87	555556430	81192	82.04	6850	6930	6790	9040	4880	6960	6841.48	40.96	0	-16920	7120	7040	6960	6880	6800	7080	6920	76	2080	500	5010	10	1	15296603	1045	5.16	0.98	12	0.53	1324.00	6946.00	9900	20230331	-31.01	5790	20220907	17.96	9900	-31.01	20230331	6590	3.64	20230627	9900	-31.01	20230331	5790	17.96	20220907	6.79	N	071280	500	76 억		6265172	N	N	0	N	00	N
54	20230721	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-130	5	-1.87	498402940	72840	73.60	6850	6930	6790	9040	4880	6960	6841.29	40.96	0	-14708	7120	7040	6960	6880	6800	7080	6920	76	2080	500	5010	10	1	15296603	1045	5.16	0.98	12	0.48	1324.00	6946.00	9900	20230331	-31.01	5790	20220907	17.96	9900	-31.01	20230331	6590	3.64	20230627	9900	-31.01	20230331	5790	17.96	20220907	6.79	N	071280	500	76 억		6265172	N	N	0	N	00	N
55	20230721	110610	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	-110	5	-1.58	389842190	56970	57.57	6850	6930	6790	9040	4880	6960	6841.48	40.96	0	-10496	7120	7040	6960	6880	6800	7080	6920	76	2080	500	5010	10	1	15296603	1048	5.17	0.99	12	0.37	1324.00	6946.00	9900	20230331	-30.81	5790	20220907	18.31	9900	-30.81	20230331	6590	3.95	20230627	9900	-30.81	20230331	5790	18.31	20220907	6.79	N	071280	500	76 억		6265172	N	N	0	N	00	N
56	20230721	100609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6880	-80	5	-1.15	310173990	45331	45.81	6850	6930	6790	9040	4880	6960	6840.58	40.96	0	-10270	7120	7040	6960	6880	6800	7080	6920	76	2080	500	5010	10	1	15296603	1052	5.20	0.99	12	0.30	1324.00	6946.00	9900	20230331	-30.51	5790	20220907	18.83	9900	-30.51	20230331	6590	4.40	20230627	9900	-30.51	20230331	5790	18.83	20220907	6.79	N	071280	500	76 억		6265172	N	N	0	N	00	N
57	20230721	090609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6840	-120	5	-1.72	53261660	7775	7.86	6850	6900	6820	9040	4880	6960	6839.51	40.96	0	-2590	7120	7040	6960	6880	6800	7080	6920	76	2080	500	5010	10	1	15296603	1046	5.17	0.98	12	0.05	1324.00	6946.00	9900	20230331	-30.91	5790	20220907	18.13	9900	-30.91	20230331	6590	3.79	20230627	9900	-30.91	20230331	5790	18.13	20220907	6.79	N	071280	500	76 억		6265172	N	N	0	N	00	N
58	20230720	160604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	20	2	0.29	664081530	95232	24.20	6940	7040	6880	9020	4860	6940	6973.43	40.87	0	13659	7266	7102	7006	6842	6746	7055	6795	76	2080	500	4990	10	1	15296603	1065	5.26	1.00	12	0.62	1324.00	6946.00	9900	20230331	-29.70	5790	20220907	20.21	9900	-29.70	20230331	6590	5.61	20230627	9900	-29.70	20230331	5790	20.21	20220907	6.99	N	071280	500	76 억		6251358	N	N	0	N	00	N
59	20230720	150603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6990	50	2	0.72	563766650	80846	20.54	6940	7040	6880	9020	4860	6940	6973.35	40.87	0	10493	7266	7102	7006	6842	6746	7055	6795	76	2080	500	4990	10	1	15296603	1069	5.28	1.01	12	0.53	1324.00	6946.00	9900	20230331	-29.39	5790	20220907	20.73	9900	-29.39	20230331	6590	6.07	20230627	9900	-29.39	20230331	5790	20.73	20220907	6.99	N	071280	500	76 억		6251358	N	N	0	N	00	N
60	20230720	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	80	2	1.15	472545720	67825	17.23	6940	7040	6880	9020	4860	6940	6967.14	40.87	0	8543	7266	7102	7006	6842	6746	7055	6795	76	2080	500	4990	10	1	15296603	1074	5.30	1.01	12	0.44	1324.00	6946.00	9900	20230331	-29.09	5790	20220907	21.24	9900	-29.09	20230331	6590	6.53	20230627	9900	-29.09	20230331	5790	21.24	20220907	6.99	N	071280	500	76 억		6251358	N	N	0	N	00	N
61	20230720	130602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	80	2	1.15	358444260	51548	13.10	6940	7020	6880	9020	4860	6940	6953.61	40.87	0	1380	7266	7102	7006	6842	6746	7055	6795	76	2080	500	4990	10	1	15296603	1074	5.30	1.01	12	0.34	1324.00	6946.00	9900	20230331	-29.09	5790	20220907	21.24	9900	-29.09	20230331	6590	6.53	20230627	9900	-29.09	20230331	5790	21.24	20220907	6.99	N	071280	500	76 억		6251358	N	N	0	N	00	N
62	20230720	120607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	20	2	0.29	296226100	42634	10.83	6940	7000	6880	9020	4860	6940	6948.12	40.87	0	-3226	7266	7102	7006	6842	6746	7055	6795	76	2080	500	4990	10	1	15296603	1065	5.26	1.00	12	0.28	1324.00	6946.00	9900	20230331	-29.70	5790	20220907	20.21	9900	-29.70	20230331	6590	5.61	20230627	9900	-29.70	20230331	5790	20.21	20220907	6.99	N	071280	500	76 억		6251358	N	N	0	N	00	N
63	20230720	110606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	40	2	0.58	244762110	35241	8.95	6940	7000	6880	9020	4860	6940	6945.38	40.87	0	-2453	7266	7102	7006	6842	6746	7055	6795	76	2080	500	4990	10	1	15296603	1068	5.27	1.00	12	0.23	1324.00	6946.00	9900	20230331	-29.49	5790	20220907	20.55	9900	-29.49	20230331	6590	5.92	20230627	9900	-29.49	20230331	5790	20.55	20220907	6.99	N	071280	500	76 억		6251358	N	N	0	N	00	N
64	20230720	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	20	2	0.29	203569130	29328	7.45	6940	7000	6880	9020	4860	6940	6941.12	40.87	0	-2642	7266	7102	7006	6842	6746	7055	6795	76	2080	500	4990	10	1	15296603	1065	5.26	1.00	12	0.19	1324.00	6946.00	9900	20230331	-29.70	5790	20220907	20.21	9900	-29.70	20230331	6590	5.61	20230627	9900	-29.70	20230331	5790	20.21	20220907	6.99	N	071280	500	76 억		6251358	N	N	0	N	00	N
65	20230720	090600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6890	-50	5	-0.72	49996980	7209	1.83	6940	6990	6880	9020	4860	6940	6935.34	40.87	0	-1125	7266	7102	7006	6842	6746	7055	6795	76	2080	500	4990	10	1	15296603	1054	5.20	0.99	12	0.05	1324.00	6946.00	9900	20230331	-30.40	5790	20220907	19.00	9900	-30.40	20230331	6590	4.55	20230627	9900	-30.40	20230331	5790	19.00	20220907	6.99	N	071280	500	76 억		6251358	N	N	0	N	00	N
66	20230719	160612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6940	-180	5	-2.53	2735945690	389855	62.82	7170	7170	6910	9250	4990	7120	7017.93	41.47	0	-91905	7413	7266	7153	7006	6893	7210	6950	76	2130	500	5120	10	1	15296603	1062	5.24	1.00	12	2.55	1324.00	6946.00	9900	20230331	-29.90	5790	20220907	19.86	9900	-29.90	20230331	6590	5.31	20230627	9900	-29.90	20230331	5790	19.86	20220907	6.48	N	071280	500	76 억		6343193	N	N	0	N	00	N
67	20230719	150611	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	-170	5	-2.39	2602047120	370593	59.71	7170	7170	6910	9250	4990	7120	7021.31	41.47	0	-95921	7413	7266	7153	7006	6893	7210	6950	76	2130	500	5120	10	1	15296603	1063	5.25	1.00	12	2.42	1324.00	6946.00	9900	20230331	-29.80	5790	20220907	20.03	9900	-29.80	20230331	6590	5.46	20230627	9900	-29.80	20230331	5790	20.03	20220907	6.48	N	071280	500	76 억		6343193	N	N	0	N	00	N
68	20230719	140612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	-160	5	-2.25	2473963900	352151	56.74	7170	7170	6910	9250	4990	7120	7025.29	41.47	0	-94422	7413	7266	7153	7006	6893	7210	6950	76	2130	500	5120	10	1	15296603	1065	5.26	1.00	12	2.30	1324.00	6946.00	9900	20230331	-29.70	5790	20220907	20.21	9900	-29.70	20230331	6590	5.61	20230627	9900	-29.70	20230331	5790	20.21	20220907	6.48	N	071280	500	76 억		6343193	N	N	0	N	00	N
69	20230719	130606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	-160	5	-2.25	2155245680	306200	49.34	7170	7170	6950	9250	4990	7120	7038.69	41.47	0	-90884	7413	7266	7153	7006	6893	7210	6950	76	2130	500	5120	10	1	15296603	1065	5.26	1.00	12	2.00	1324.00	6946.00	9900	20230331	-29.70	5790	20220907	20.21	9900	-29.70	20230331	6590	5.61	20230627	9900	-29.70	20230331	5790	20.21	20220907	6.48	N	071280	500	76 억		6343193	N	N	0	N	00	N
70	20230719	120612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	-140	5	-1.97	2000346110	283965	45.76	7170	7170	6960	9250	4990	7120	7044.34	41.47	0	-84504	7413	7266	7153	7006	6893	7210	6950	76	2130	500	5120	10	1	15296603	1068	5.27	1.00	12	1.86	1324.00	6946.00	9900	20230331	-29.49	5790	20220907	20.55	9900	-29.49	20230331	6590	5.92	20230627	9900	-29.49	20230331	5790	20.55	20220907	6.48	N	071280	500	76 억		6343193	N	N	0	N	00	N
71	20230719	110612	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	-140	5	-1.97	1771417890	251117	40.46	7170	7170	6960	9250	4990	7120	7054.15	41.47	0	-79415	7413	7266	7153	7006	6893	7210	6950	76	2130	500	5120	10	1	15296603	1068	5.27	1.00	12	1.64	1324.00	6946.00	9900	20230331	-29.49	5790	20220907	20.55	9900	-29.49	20230331	6590	5.92	20230627	9900	-29.49	20230331	5790	20.55	20220907	6.48	N	071280	500	76 억		6343193	N	N	0	N	00	N
72	20230719	100607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	-100	5	-1.40	1528318250	216451	34.88	7170	7170	6960	9250	4990	7120	7060.80	41.47	0	-76680	7413	7266	7153	7006	6893	7210	6950	76	2130	500	5120	10	1	15296603	1074	5.30	1.01	12	1.42	1324.00	6946.00	9900	20230331	-29.09	5790	20220907	21.24	9900	-29.09	20230331	6590	6.53	20230627	9900	-29.09	20230331	5790	21.24	20220907	6.48	N	071280	500	76 억		6343193	N	N	0	N	00	N
73	20230719	090607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	-20	5	-0.28	104460200	14688	2.37	7170	7170	7060	9250	4990	7120	7111.94	41.47	0	-8379	7413	7266	7153	7006	6893	7210	6950	76	2130	500	5120	10	1	15296603	1086	5.36	1.02	12	0.10	1324.00	6946.00	9900	20230331	-28.28	5790	20220907	22.63	9900	-28.28	20230331	6590	7.74	20230627	9900	-28.28	20230331	5790	22.63	20220907	6.48	N	071280	500	76 억		6343193	N	N	0	N	00	N
74	20230718	160607	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	-100	5	-1.39	4404522570	618294	8.01	7280	7300	7040	9380	5060	7220	7123.67	41.02	0	67153	8440	7830	7380	6770	6320	8135	7075	76	2160	500	5190	10	1	15296603	1089	5.38	1.03	12	4.04	1324.00	6946.00	9900	20230331	-28.08	5790	20220907	22.97	9900	-28.08	20230331	6590	8.04	20230627	9900	-28.08	20230331	5790	22.97	20220907	6.48	N	071280	500	76 억		6275391	N	N	0	N	00	N
75	20230718	150606	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	-120	5	-1.66	4179893220	586813	7.61	7280	7300	7040	9380	5060	7220	7123.02	41.02	0	68250	8440	7830	7380	6770	6320	8135	7075	76	2160	500	5190	10	1	15296603	1086	5.36	1.02	12	3.84	1324.00	6946.00	9900	20230331	-28.28	5790	20220907	22.63	9900	-28.28	20230331	6590	7.74	20230627	9900	-28.28	20230331	5790	22.63	20220907	6.48	N	071280	500	76 억		6275391	N	N	0	N	00	N
76	20230718	140604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	-100	5	-1.39	3945917230	553899	7.18	7280	7300	7040	9380	5060	7220	7123.88	41.02	0	73020	8440	7830	7380	6770	6320	8135	7075	76	2160	500	5190	10	1	15296603	1089	5.38	1.03	12	3.62	1324.00	6946.00	9900	20230331	-28.08	5790	20220907	22.97	9900	-28.08	20230331	6590	8.04	20230627	9900	-28.08	20230331	5790	22.97	20220907	6.48	N	071280	500	76 억		6275391	N	N	0	N	00	N
77	20230718	130604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	-130	5	-1.80	3685567050	517255	6.70	7280	7300	7040	9380	5060	7220	7125.22	41.02	0	72311	8440	7830	7380	6770	6320	8135	7075	76	2160	500	5190	10	1	15296603	1085	5.35	1.02	12	3.38	1324.00	6946.00	9900	20230331	-28.38	5790	20220907	22.45	9900	-28.38	20230331	6590	7.59	20230627	9900	-28.38	20230331	5790	22.45	20220907	6.48	N	071280	500	76 억		6275391	N	N	0	N	00	N
78	20230718	120608	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	-170	5	-2.35	3508809710	492275	6.38	7280	7300	7040	9380	5060	7220	7127.72	41.02	0	69208	8440	7830	7380	6770	6320	8135	7075	76	2160	500	5190	10	1	15296603	1078	5.32	1.01	12	3.22	1324.00	6946.00	9900	20230331	-28.79	5790	20220907	21.76	9900	-28.79	20230331	6590	6.98	20230627	9900	-28.79	20230331	5790	21.76	20220907	6.48	N	071280	500	76 억		6275391	N	N	0	N	00	N
79	20230718	110609	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	-120	5	-1.66	2910062870	407681	5.28	7280	7300	7040	9380	5060	7220	7138.07	41.02	0	56482	8440	7830	7380	6770	6320	8135	7075	76	2160	500	5190	10	1	15296603	1086	5.36	1.02	12	2.67	1324.00	6946.00	9900	20230331	-28.28	5790	20220907	22.63	9900	-28.28	20230331	6590	7.74	20230627	9900	-28.28	20230331	5790	22.63	20220907	6.48	N	071280	500	76 억		6275391	N	N	0	N	00	N
80	20230718	100602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	-120	5	-1.66	2000847390	279336	3.62	7280	7300	7060	9380	5060	7220	7162.85	41.02	0	14779	8440	7830	7380	6770	6320	8135	7075	76	2160	500	5190	10	1	15296603	1086	5.36	1.02	12	1.83	1324.00	6946.00	9900	20230331	-28.28	5790	20220907	22.63	9900	-28.28	20230331	6590	7.74	20230627	9900	-28.28	20230331	5790	22.63	20220907	6.48	N	071280	500	76 억		6275391	N	N	0	N	00	N
81	20230718	090603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	-50	5	-0.69	587033600	81153	1.05	7280	7300	7150	9380	5060	7220	7233.68	41.02	0	-14686	8440	7830	7380	6770	6320	8135	7075	76	2160	500	5190	10	1	15296603	1097	5.42	1.03	12	0.53	1324.00	6946.00	9900	20230331	-27.58	5790	20220907	23.83	9900	-27.58	20230331	6590	8.80	20230627	9900	-27.58	20230331	5790	23.83	20220907	6.48	N	071280	500	76 억		6275391	N	N	0	N	00	N
82	20230717	160605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	260	2	3.74	58791705470	7687101	7485.81	6960	7990	6930	9040	4880	6960	7648.63	40.66	0	54588	7166	7062	6946	6842	6726	7115	6895	76	2080	500	5010	10	1	15296603	1104	5.45	1.04	12	50.25	1324.00	6946.00	9900	20230331	-27.07	5790	20220907	24.70	9900	-27.07	20230331	6590	9.56	20230627	9900	-27.07	20230331	5790	24.70	20220907	6.53	N	071280	500	76 억		6219635	N	N	0	N	00	N
83	20230717	150600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	270	2	3.88	58065220740	7586315	7387.66	6960	7990	6930	9040	4880	6960	7653.94	40.66	0	44245	7166	7062	6946	6842	6726	7115	6895	76	2080	500	5010	10	1	15296603	1106	5.46	1.04	12	49.59	1324.00	6946.00	9900	20230331	-26.97	5790	20220907	24.87	9900	-26.97	20230331	6590	9.71	20230627	9900	-26.97	20230331	5790	24.87	20220907	6.53	N	071280	500	76 억		6219635	N	N	0	N	00	N
84	20230717	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7330	370	2	5.32	56712329680	7399652	7205.89	6960	7990	6930	9040	4880	6960	7664.19	40.66	0	12658	7166	7062	6946	6842	6726	7115	6895	76	2080	500	5010	10	1	15296603	1121	5.54	1.06	12	48.37	1324.00	6946.00	9900	20230331	-25.96	5790	20220907	26.60	9900	-25.96	20230331	6590	11.23	20230627	9900	-25.96	20230331	5790	26.60	20220907	6.53	N	071280	500	76 억		6219635	N	N	0	N	00	N
85	20230717	130559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	320	2	4.60	53839058240	7003632	6820.24	6960	7990	6930	9040	4880	6960	7687.31	40.66	0	-9700	7166	7062	6946	6842	6726	7115	6895	76	2080	500	5010	10	1	15296603	1114	5.50	1.05	12	45.79	1324.00	6946.00	9900	20230331	-26.46	5790	20220907	25.73	9900	-26.46	20230331	6590	10.47	20230627	9900	-26.46	20230331	5790	25.73	20220907	6.53	N	071280	500	76 억		6219635	N	N	0	N	00	N
86	20230717	120605	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7770	810	2	11.64	36843238950	4806050	4680.20	6960	7850	6930	9040	4880	6960	7666.01	40.66	0	52624	7166	7062	6946	6842	6726	7115	6895	76	2080	500	5010	10	1	15296603	1189	5.87	1.12	12	31.42	1324.00	6946.00	9900	20230331	-21.52	5790	20220907	34.20	9900	-21.52	20230331	6590	17.91	20230627	9900	-21.52	20230331	5790	34.20	20220907	6.53	N	071280	500	76 억		6219635	N	N	0	N	00	N
87	20230717	110558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7780	820	2	11.78	28383158310	3711765	3614.57	6960	7850	6930	9040	4880	6960	7646.81	40.66	0	43828	7166	7062	6946	6842	6726	7115	6895	76	2080	500	5010	10	1	15296603	1190	5.88	1.12	12	24.27	1324.00	6946.00	9900	20230331	-21.41	5790	20220907	34.37	9900	-21.41	20230331	6590	18.06	20230627	9900	-21.41	20230331	5790	34.37	20220907	6.53	N	071280	500	76 억		6219635	N	N	0	N	00	N
88	20230717	100600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7620	660	2	9.48	12387121320	1641887	1598.89	6960	7650	6930	9040	4880	6960	7544.44	40.66	0	46323	7166	7062	6946	6842	6726	7115	6895	76	2080	500	5010	10	1	15296603	1166	5.76	1.10	12	10.73	1324.00	6946.00	9900	20230331	-23.03	5790	20220907	31.61	9900	-23.03	20230331	6590	15.63	20230627	9900	-23.03	20230331	5790	31.61	20220907	6.53	N	071280	500	76 억		6219635	N	N	0	N	00	N
89	20230717	090558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	20	2	0.29	23879340	3419	3.33	6960	7030	6960	9040	4880	6960	6984.31	40.66	0	-1998	7166	7062	6946	6842	6726	7115	6895	76	2080	500	5010	10	1	15296603	1068	5.27	1.00	12	0.02	1324.00	6946.00	9900	20230331	-29.49	5790	20220907	20.55	9900	-29.49	20230331	6590	5.92	20230627	9900	-29.49	20230331	5790	20.55	20220907	6.53	N	071280	500	76 억		6219635	N	N	0	N	00	N
90	20230714	160558	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	110	2	1.61	713221240	102581	168.01	6850	7050	6830	8900	4800	6850	6952.76	40.65	0	3373	7036	6942	6866	6772	6696	6990	6820	76	2050	500	4930	10	1	15296603	1065	5.26	1.00	12	0.67	1324.00	6946.00	9900	20230331	-29.70	5790	20220907	20.21	9900	-29.70	20230331	6590	5.61	20230627	9900	-29.70	20230331	5790	20.21	20220907	6.66	N	071280	500	76 억		6217979	N	N	0	N	00	N
91	20230714	150602	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6950	100	2	1.46	682977350	98225	160.88	6850	7050	6830	8900	4800	6850	6953.19	40.65	0	2254	7036	6942	6866	6772	6696	6990	6820	76	2050	500	4930	10	1	15296603	1063	5.25	1.00	12	0.64	1324.00	6946.00	9900	20230331	-29.80	5790	20220907	20.03	9900	-29.80	20230331	6590	5.46	20230627	9900	-29.80	20230331	5790	20.03	20220907	6.66	N	071280	500	76 억		6217979	N	N	0	N	00	N
92	20230714	140603	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	150	2	2.19	585047480	84143	137.81	6850	7050	6830	8900	4800	6850	6953.01	40.65	0	4864	7036	6942	6866	6772	6696	6990	6820	76	2050	500	4930	10	1	15296603	1071	5.29	1.01	12	0.55	1324.00	6946.00	9900	20230331	-29.29	5790	20220907	20.90	9900	-29.29	20230331	6590	6.22	20230627	9900	-29.29	20230331	5790	20.90	20220907	6.66	N	071280	500	76 억		6217979	N	N	0	N	00	N
93	20230714	130555	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6990	140	2	2.04	493944930	71107	116.46	6850	7050	6830	8900	4800	6850	6946.50	40.65	0	6119	7036	6942	6866	6772	6696	6990	6820	76	2050	500	4930	10	1	15296603	1069	5.28	1.01	12	0.46	1324.00	6946.00	9900	20230331	-29.39	5790	20220907	20.73	9900	-29.39	20230331	6590	6.07	20230627	9900	-29.39	20230331	5790	20.73	20220907	6.66	N	071280	500	76 억		6217979	N	N	0	N	00	N
94	20230714	120557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6970	120	2	1.75	437958150	63089	103.33	6850	7050	6830	8900	4800	6850	6941.91	40.65	0	9227	7036	6942	6866	6772	6696	6990	6820	76	2050	500	4930	10	1	15296603	1066	5.26	1.00	12	0.41	1324.00	6946.00	9900	20230331	-29.60	5790	20220907	20.38	9900	-29.60	20230331	6590	5.77	20230627	9900	-29.60	20230331	5790	20.38	20220907	6.66	N	071280	500	76 억		6217979	N	N	0	N	00	N
95	20230714	110601	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	130	2	1.90	296888970	42925	70.30	6850	7000	6830	8900	4800	6850	6916.46	40.65	0	9380	7036	6942	6866	6772	6696	6990	6820	76	2050	500	4930	10	1	15296603	1068	5.27	1.00	12	0.28	1324.00	6946.00	9900	20230331	-29.49	5790	20220907	20.55	9900	-29.49	20230331	6590	5.92	20230627	9900	-29.49	20230331	5790	20.55	20220907	6.66	N	071280	500	76 억		6217979	N	N	0	N	00	N
96	20230714	100604	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	20	2	0.29	85756440	12456	20.40	6850	6970	6850	8900	4800	6850	6884.75	40.65	0	-3471	7036	6942	6866	6772	6696	6990	6820	76	2050	500	4930	10	1	15296603	1051	5.19	0.99	12	0.08	1324.00	6946.00	9900	20230331	-30.61	5790	20220907	18.65	9900	-30.61	20230331	6590	4.25	20230627	9900	-30.61	20230331	5790	18.65	20220907	6.66	N	071280	500	76 억		6217979	N	N	0	N	00	N
97	20230714	090600	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6960	110	2	1.61	17326120	2522	4.13	6850	6960	6850	8900	4800	6850	6869.99	40.65	0	-59	7036	6942	6866	6772	6696	6990	6820	76	2050	500	4930	10	1	15296603	1065	5.26	1.00	12	0.02	1324.00	6946.00	9900	20230331	-29.70	5790	20220907	20.21	9900	-29.70	20230331	6590	5.61	20230627	9900	-29.70	20230331	5790	20.21	20220907	6.66	N	071280	500	76 억		6217979	N	N	0	N	00	N
98	20230713	160556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6850	60	2	0.88	419145360	60906	143.63	6800	6960	6790	8820	4760	6790	6881.84	40.53	0	18936	6910	6850	6790	6730	6670	6820	6700	76	2030	500	4880	10	1	15296603	1048	5.17	0.99	12	0.40	1324.00	6946.00	9900	20230331	-30.81	5790	20220907	18.31	9900	-30.81	20230331	6590	3.95	20230627	9900	-30.81	20230331	5790	18.31	20220907	6.71	N	071280	500	76 억		6199641	N	N	0	N	00	N
99	20230713	150554	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6880	90	2	1.33	405436360	58906	138.92	6800	6960	6790	8820	4760	6790	6882.77	40.53	0	18706	6910	6850	6790	6730	6670	6820	6700	76	2030	500	4880	10	1	15296603	1052	5.20	0.99	12	0.39	1324.00	6946.00	9900	20230331	-30.51	5790	20220907	18.83	9900	-30.51	20230331	6590	4.40	20230627	9900	-30.51	20230331	5790	18.83	20220907	6.71	N	071280	500	76 억		6199641	N	N	0	N	00	N
100	20230713	140553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6870	80	2	1.18	370740440	53860	127.02	6800	6960	6790	8820	4760	6790	6883.41	40.53	0	19071	6910	6850	6790	6730	6670	6820	6700	76	2030	500	4880	10	1	15296603	1051	5.19	0.99	12	0.35	1324.00	6946.00	9900	20230331	-30.61	5790	20220907	18.65	9900	-30.61	20230331	6590	4.25	20230627	9900	-30.61	20230331	5790	18.65	20220907	6.71	N	071280	500	76 억		6199641	N	N	0	N	00	N
101	20230713	130556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	140	2	2.06	338637390	49201	116.03	6800	6960	6790	8820	4760	6790	6882.73	40.53	0	18913	6910	6850	6790	6730	6670	6820	6700	76	2030	500	4880	10	1	15296603	1060	5.23	1.00	12	0.32	1324.00	6946.00	9900	20230331	-30.00	5790	20220907	19.69	9900	-30.00	20230331	6590	5.16	20230627	9900	-30.00	20230331	5790	19.69	20220907	6.71	N	071280	500	76 억		6199641	N	N	0	N	00	N
102	20230713	120551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	120	2	1.77	289383680	42090	99.26	6800	6920	6790	8820	4760	6790	6875.35	40.53	0	16629	6910	6850	6790	6730	6670	6820	6700	76	2030	500	4880	10	1	15296603	1057	5.22	0.99	12	0.28	1324.00	6946.00	9900	20230331	-30.20	5790	20220907	19.34	9900	-30.20	20230331	6590	4.86	20230627	9900	-30.20	20230331	5790	19.34	20220907	6.71	N	071280	500	76 억		6199641	N	N	0	N	00	N
103	20230713	110556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6900	110	2	1.62	228703330	33286	78.50	6800	6920	6790	8820	4760	6790	6870.86	40.53	0	9629	6910	6850	6790	6730	6670	6820	6700	76	2030	500	4880	10	1	15296603	1055	5.21	0.99	12	0.22	1324.00	6946.00	9900	20230331	-30.30	5790	20220907	19.17	9900	-30.30	20230331	6590	4.70	20230627	9900	-30.30	20230331	5790	19.17	20220907	6.71	N	071280	500	76 억		6199641	N	N	0	N	00	N
104	20230713	100553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6860	70	2	1.03	133349450	19425	45.81	6800	6920	6790	8820	4760	6790	6864.84	40.53	0	3592	6910	6850	6790	6730	6670	6820	6700	76	2030	500	4880	10	1	15296603	1049	5.18	0.99	12	0.13	1324.00	6946.00	9900	20230331	-30.71	5790	20220907	18.48	9900	-30.71	20230331	6590	4.10	20230627	9900	-30.71	20230331	5790	18.48	20220907	6.71	N	071280	500	76 억		6199641	N	N	0	N	00	N
105	20230713	090523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6800	10	2	0.15	6696060	982	2.32	6800	6860	6800	8820	4760	6790	6818.80	40.53	0	-378	6910	6850	6790	6730	6670	6820	6700	76	2030	500	4880	10	1	15296603	1040	5.14	0.98	12	0.01	1324.00	6946.00	9900	20230331	-31.31	5790	20220907	17.44	9900	-31.31	20230331	6590	3.19	20230627	9900	-31.31	20230331	5790	17.44	20220907	6.71	N	071280	500	76 억		6199641	N	N	0	N	00	N
106	20230712	160551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6790	50	2	0.74	286713380	42394	97.93	6850	6850	6730	8760	4720	6740	6762.75	40.52	0	2480	6893	6816	6763	6686	6633	6805	6675	76	2020	500	4850	10	1	15296603	1039	5.13	0.98	12	0.28	1324.00	6946.00	9900	20230331	-31.41	5790	20220907	17.27	9900	-31.41	20230331	6590	3.03	20230627	9900	-31.41	20230331	5790	17.27	20220907	6.72	N	071280	500	76 억		6197846	N	N	0	N	00	N
107	20230712	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6800	60	2	0.89	274553260	40601	93.78	6850	6850	6730	8760	4720	6740	6762.23	40.52	0	1782	6893	6816	6763	6686	6633	6805	6675	76	2020	500	4850	10	1	15296603	1040	5.14	0.98	12	0.27	1324.00	6946.00	9900	20230331	-31.31	5790	20220907	17.44	9900	-31.31	20230331	6590	3.19	20230627	9900	-31.31	20230331	5790	17.44	20220907	6.72	N	071280	500	76 억		6197846	N	N	0	N	00	N
108	20230712	140547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	90	2	1.34	176705510	26126	60.35	6850	6850	6740	8760	4720	6740	6763.59	40.52	0	1937	6893	6816	6763	6686	6633	6805	6675	76	2020	500	4850	10	1	15296603	1045	5.16	0.98	12	0.17	1324.00	6946.00	9900	20230331	-31.01	5790	20220907	17.96	9900	-31.01	20230331	6590	3.64	20230627	9900	-31.01	20230331	5790	17.96	20220907	6.72	N	071280	500	76 억		6197846	N	N	0	N	00	N
109	20230712	130549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	10	2	0.15	129108260	19104	44.13	6850	6850	6740	8760	4720	6740	6758.18	40.52	0	908	6893	6816	6763	6686	6633	6805	6675	76	2020	500	4850	10	1	15296603	1033	5.10	0.97	12	0.12	1324.00	6946.00	9900	20230331	-31.82	5790	20220907	16.58	9900	-31.82	20230331	6590	2.43	20230627	9900	-31.82	20230331	5790	16.58	20220907	6.72	N	071280	500	76 억		6197846	N	N	0	N	00	N
110	20230712	120549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	20	2	0.30	82388360	12180	28.13	6850	6850	6740	8760	4720	6740	6764.23	40.52	0	-1256	6893	6816	6763	6686	6633	6805	6675	76	2020	500	4850	10	1	15296603	1034	5.11	0.97	12	0.08	1324.00	6946.00	9900	20230331	-31.72	5790	20220907	16.75	9900	-31.72	20230331	6590	2.58	20230627	9900	-31.72	20230331	5790	16.75	20220907	6.72	N	071280	500	76 억		6197846	N	N	0	N	00	N
111	20230712	110548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6770	30	2	0.45	69708980	10301	23.79	6850	6850	6740	8760	4720	6740	6767.21	40.52	0	-1212	6893	6816	6763	6686	6633	6805	6675	76	2020	500	4850	10	1	15296603	1036	5.11	0.97	12	0.07	1324.00	6946.00	9900	20230331	-31.62	5790	20220907	16.93	9900	-31.62	20230331	6590	2.73	20230627	9900	-31.62	20230331	5790	16.93	20220907	6.72	N	071280	500	76 억		6197846	N	N	0	N	00	N
112	20230712	100551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	10	2	0.15	44372990	6549	15.13	6850	6850	6750	8760	4720	6740	6775.54	40.52	0	-1701	6893	6816	6763	6686	6633	6805	6675	76	2020	500	4850	10	1	15296603	1033	5.10	0.97	12	0.04	1324.00	6946.00	9900	20230331	-31.82	5790	20220907	16.58	9900	-31.82	20230331	6590	2.43	20230627	9900	-31.82	20230331	5790	16.58	20220907	6.72	N	071280	500	76 억		6197846	N	N	0	N	00	N
113	20230712	090550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6800	60	2	0.89	4215260	621	1.43	6850	6850	6760	8760	4720	6740	6787.86	40.52	0	-361	6893	6816	6763	6686	6633	6805	6675	76	2020	500	4850	10	1	15296603	1040	5.14	0.98	12	0.00	1324.00	6946.00	9900	20230331	-31.31	5790	20220907	17.44	9900	-31.31	20230331	6590	3.19	20230627	9900	-31.31	20230331	5790	17.44	20220907	6.72	N	071280	500	76 억		6197846	N	N	0	N	00	N
114	20230711	160542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	10	2	0.15	291935910	43292	87.74	6740	6840	6710	8740	4720	6730	6743.51	40.52	0	-64	6856	6792	6706	6642	6556	6805	6655	76	2010	500	4840	10	1	15296603	1031	5.09	0.97	12	0.28	1324.00	6946.00	9900	20230331	-31.92	5790	20220907	16.41	9900	-31.92	20230331	6590	2.28	20230627	9900	-31.92	20230331	5790	16.41	20220907	6.73	N	071280	500	76 억		6198216	N	N	0	N	00	N
115	20230711	150542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	10	2	0.15	273231120	40516	82.11	6740	6840	6710	8740	4720	6730	6743.89	40.52	0	20	6856	6792	6706	6642	6556	6805	6655	76	2010	500	4840	10	1	15296603	1031	5.09	0.97	12	0.26	1324.00	6946.00	9900	20230331	-31.92	5790	20220907	16.41	9900	-31.92	20230331	6590	2.28	20230627	9900	-31.92	20230331	5790	16.41	20220907	6.73	N	071280	500	76 억		6198216	N	N	0	N	00	N
116	20230711	140539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6730	0	3	0.00	240913140	35716	72.38	6740	6840	6710	8740	4720	6730	6745.37	40.52	0	-2218	6856	6792	6706	6642	6556	6805	6655	76	2010	500	4840	10	1	15296603	1029	5.08	0.97	12	0.23	1324.00	6946.00	9900	20230331	-32.02	5790	20220907	16.23	9900	-32.02	20230331	6590	2.12	20230627	9900	-32.02	20230331	5790	16.23	20220907	6.73	N	071280	500	76 억		6198216	N	N	0	N	00	N
117	20230711	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	10	2	0.15	169775010	25160	50.99	6740	6840	6710	8740	4720	6730	6748.03	40.52	0	-2450	6856	6792	6706	6642	6556	6805	6655	76	2010	500	4840	10	1	15296603	1031	5.09	0.97	12	0.16	1324.00	6946.00	9900	20230331	-31.92	5790	20220907	16.41	9900	-31.92	20230331	6590	2.28	20230627	9900	-31.92	20230331	5790	16.41	20220907	6.73	N	071280	500	76 억		6198216	N	N	0	N	00	N
118	20230711	120545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	20	2	0.30	143876260	21316	43.20	6740	6840	6710	8740	4720	6730	6749.96	40.52	0	-2405	6856	6792	6706	6642	6556	6805	6655	76	2010	500	4840	10	1	15296603	1033	5.10	0.97	12	0.14	1324.00	6946.00	9900	20230331	-31.82	5790	20220907	16.58	9900	-31.82	20230331	6590	2.43	20230627	9900	-31.82	20230331	5790	16.58	20220907	6.73	N	071280	500	76 억		6198216	N	N	0	N	00	N
119	20230711	110547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	10	2	0.15	100922530	14937	30.27	6740	6840	6730	8740	4720	6730	6757.09	40.52	0	-2418	6856	6792	6706	6642	6556	6805	6655	76	2010	500	4840	10	1	15296603	1031	5.09	0.97	12	0.10	1324.00	6946.00	9900	20230331	-31.92	5790	20220907	16.41	9900	-31.92	20230331	6590	2.28	20230627	9900	-31.92	20230331	5790	16.41	20220907	6.73	N	071280	500	76 억		6198216	N	N	0	N	00	N
120	20230711	100545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6780	50	2	0.74	74241530	10990	22.27	6740	6840	6730	8740	4720	6730	6756.08	40.52	0	-1121	6856	6792	6706	6642	6556	6805	6655	76	2010	500	4840	10	1	15296603	1037	5.12	0.98	12	0.07	1324.00	6946.00	9900	20230331	-31.52	5790	20220907	17.10	9900	-31.52	20230331	6590	2.88	20230627	9900	-31.52	20230331	5790	17.10	20220907	6.73	N	071280	500	76 억		6198216	N	N	0	N	00	N
121	20230711	090544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	20	2	0.30	21062250	3118	6.32	6740	6840	6740	8740	4720	6730	6757.72	40.52	0	-1750	6856	6792	6706	6642	6556	6805	6655	76	2010	500	4840	10	1	15296603	1033	5.10	0.97	12	0.02	1324.00	6946.00	9900	20230331	-31.82	5790	20220907	16.58	9900	-31.82	20230331	6590	2.43	20230627	9900	-31.82	20230331	5790	16.58	20220907	6.73	N	071280	500	76 억		6198216	N	N	0	N	00	N
122	20230710	160541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6730	0	3	0.00	331179600	49325	87.57	6730	6770	6620	8740	4720	6730	6713.91	40.56	0	-6128	6870	6800	6750	6680	6630	6775	6655	76	2010	500	4840	10	1	15296603	1029	5.08	0.97	12	0.32	1324.00	6946.00	9900	20230331	-32.02	5790	20220907	16.23	9900	-32.02	20230331	6590	2.12	20230627	9900	-32.02	20230331	5790	16.23	20220907	6.75	N	071280	500	76 억		6204347	N	N	0	N	00	N
123	20230710	150540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6730	0	3	0.00	319106490	47531	84.38	6730	6770	6620	8740	4720	6730	6713.65	40.56	0	-5929	6870	6800	6750	6680	6630	6775	6655	76	2010	500	4840	10	1	15296603	1029	5.08	0.97	12	0.31	1324.00	6946.00	9900	20230331	-32.02	5790	20220907	16.23	9900	-32.02	20230331	6590	2.12	20230627	9900	-32.02	20230331	5790	16.23	20220907	6.75	N	071280	500	76 억		6204347	N	N	0	N	00	N
124	20230710	140535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	10	2	0.15	236039960	35191	62.48	6730	6770	6620	8740	4720	6730	6707.40	40.56	0	-5599	6870	6800	6750	6680	6630	6775	6655	76	2010	500	4840	10	1	15296603	1031	5.09	0.97	12	0.23	1324.00	6946.00	9900	20230331	-31.92	5790	20220907	16.41	9900	-31.92	20230331	6590	2.28	20230627	9900	-31.92	20230331	5790	16.41	20220907	6.75	N	071280	500	76 억		6204347	N	N	0	N	00	N
125	20230710	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	10	2	0.15	224401320	33466	59.41	6730	6770	6620	8740	4720	6730	6705.35	40.56	0	-5987	6870	6800	6750	6680	6630	6775	6655	76	2010	500	4840	10	1	15296603	1031	5.09	0.97	12	0.22	1324.00	6946.00	9900	20230331	-31.92	5790	20220907	16.41	9900	-31.92	20230331	6590	2.28	20230627	9900	-31.92	20230331	5790	16.41	20220907	6.75	N	071280	500	76 억		6204347	N	N	0	N	00	N
126	20230710	120541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6770	40	2	0.59	191902980	28646	50.86	6730	6770	6620	8740	4720	6730	6699.12	40.56	0	-6628	6870	6800	6750	6680	6630	6775	6655	76	2010	500	4840	10	1	15296603	1036	5.11	0.97	12	0.19	1324.00	6946.00	9900	20230331	-31.62	5790	20220907	16.93	9900	-31.62	20230331	6590	2.73	20230627	9900	-31.62	20230331	5790	16.93	20220907	6.75	N	071280	500	76 억		6204347	N	N	0	N	00	N
127	20230710	110542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6730	0	3	0.00	155678440	23271	41.31	6730	6750	6620	8740	4720	6730	6689.80	40.56	0	-6392	6870	6800	6750	6680	6630	6775	6655	76	2010	500	4840	10	1	15296603	1029	5.08	0.97	12	0.15	1324.00	6946.00	9900	20230331	-32.02	5790	20220907	16.23	9900	-32.02	20230331	6590	2.12	20230627	9900	-32.02	20230331	5790	16.23	20220907	6.75	N	071280	500	76 억		6204347	N	N	0	N	00	N
128	20230710	100542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6720	-10	5	-0.15	116111550	17386	30.87	6730	6750	6620	8740	4720	6730	6678.45	40.56	0	-6961	6870	6800	6750	6680	6630	6775	6655	76	2010	500	4840	10	1	15296603	1028	5.08	0.97	12	0.11	1324.00	6946.00	9900	20230331	-32.12	5790	20220907	16.06	9900	-32.12	20230331	6590	1.97	20230627	9900	-32.12	20230331	5790	16.06	20220907	6.75	N	071280	500	76 억		6204347	N	N	0	N	00	N
129	20230710	090536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6680	-50	5	-0.74	42776430	6374	11.32	6730	6750	6680	8740	4720	6730	6711.08	40.56	0	-5516	6870	6800	6750	6680	6630	6775	6655	76	2010	500	4840	10	1	15296603	1022	5.05	0.96	12	0.04	1324.00	6946.00	9900	20230331	-32.53	5790	20220907	15.37	9900	-32.53	20230331	6590	1.37	20230627	9900	-32.53	20230331	5790	15.37	20220907	6.75	N	071280	500	76 억		6204347	N	N	0	N	00	N
130	20230707	160533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6730	-80	5	-1.17	379910000	56309	60.18	6810	6820	6700	8850	4770	6810	6746.92	40.62	0	-9021	7176	6992	6896	6712	6616	6945	6665	76	2040	500	4900	10	1	15296603	1029	5.08	0.97	12	0.37	1324.00	6946.00	9900	20230331	-32.02	5790	20220907	16.23	9900	-32.02	20230331	6590	2.12	20230627	9900	-32.02	20230331	5790	16.23	20220907	6.68	N	071280	500	76 억		6213370	N	N	0	N	00	N
131	20230707	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	-60	5	-0.88	359974000	53345	57.01	6810	6820	6700	8850	4770	6810	6748.03	40.62	0	-8588	7176	6992	6896	6712	6616	6945	6665	76	2040	500	4900	10	1	15296603	1033	5.10	0.97	12	0.35	1324.00	6946.00	9900	20230331	-31.82	5790	20220907	16.58	9900	-31.82	20230331	6590	2.43	20230627	9900	-31.82	20230331	5790	16.58	20220907	6.68	N	071280	500	76 억		6213370	N	N	0	N	00	N
132	20230707	140544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6730	-80	5	-1.17	216045650	31963	34.16	6810	6820	6720	8850	4770	6810	6759.24	40.62	0	-7501	7176	6992	6896	6712	6616	6945	6665	76	2040	500	4900	10	1	15296603	1029	5.08	0.97	12	0.21	1324.00	6946.00	9900	20230331	-32.02	5790	20220907	16.23	9900	-32.02	20230331	6590	2.12	20230627	9900	-32.02	20230331	5790	16.23	20220907	6.68	N	071280	500	76 억		6213370	N	N	0	N	00	N
133	20230707	130539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	-60	5	-0.88	164508510	24312	25.98	6810	6820	6720	8850	4770	6810	6766.55	40.62	0	-5813	7176	6992	6896	6712	6616	6945	6665	76	2040	500	4900	10	1	15296603	1033	5.10	0.97	12	0.16	1324.00	6946.00	9900	20230331	-31.82	5790	20220907	16.58	9900	-31.82	20230331	6590	2.43	20230627	9900	-31.82	20230331	5790	16.58	20220907	6.68	N	071280	500	76 억		6213370	N	N	0	N	00	N
134	20230707	120540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6760	-50	5	-0.73	145946820	21570	23.05	6810	6820	6720	8850	4770	6810	6766.19	40.62	0	-4602	7176	6992	6896	6712	6616	6945	6665	76	2040	500	4900	10	1	15296603	1034	5.11	0.97	12	0.14	1324.00	6946.00	9900	20230331	-31.72	5790	20220907	16.75	9900	-31.72	20230331	6590	2.58	20230627	9900	-31.72	20230331	5790	16.75	20220907	6.68	N	071280	500	76 억		6213370	N	N	0	N	00	N
135	20230707	110540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	-70	5	-1.03	115829980	17121	18.30	6810	6820	6720	8850	4770	6810	6765.37	40.62	0	-2494	7176	6992	6896	6712	6616	6945	6665	76	2040	500	4900	10	1	15296603	1031	5.09	0.97	12	0.11	1324.00	6946.00	9900	20230331	-31.92	5790	20220907	16.41	9900	-31.92	20230331	6590	2.28	20230627	9900	-31.92	20230331	5790	16.41	20220907	6.68	N	071280	500	76 억		6213370	N	N	0	N	00	N
136	20230707	100535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6750	-60	5	-0.88	92305100	13640	14.58	6810	6820	6720	8850	4770	6810	6767.23	40.62	0	-1299	7176	6992	6896	6712	6616	6945	6665	76	2040	500	4900	10	1	15296603	1033	5.10	0.97	12	0.09	1324.00	6946.00	9900	20230331	-31.82	5790	20220907	16.58	9900	-31.82	20230331	6590	2.43	20230627	9900	-31.82	20230331	5790	16.58	20220907	6.68	N	071280	500	76 억		6213370	N	N	0	N	00	N
137	20230707	090534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6740	-70	5	-1.03	16599020	2445	2.61	6810	6810	6720	8850	4770	6810	6788.95	40.62	0	-355	7176	6992	6896	6712	6616	6945	6665	76	2040	500	4900	10	1	15296603	1031	5.09	0.97	12	0.02	1324.00	6946.00	9900	20230331	-31.92	5790	20220907	16.41	9900	-31.92	20230331	6590	2.28	20230627	9900	-31.92	20230331	5790	16.41	20220907	6.68	N	071280	500	76 억		6213370	N	N	0	N	00	N
138	20230706	160536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6810	-200	5	-2.85	644535720	93462	133.19	7080	7080	6800	9110	4910	7010	6896.33	40.85	0	-35452	7256	7132	7066	6942	6876	7100	6910	76	2100	500	5040	10	1	15296603	1042	5.14	0.98	12	0.61	1324.00	6946.00	9900	20230331	-31.21	5790	20220907	17.62	9900	-31.21	20230331	6590	3.34	20230627	9900	-31.21	20230331	5790	17.62	20220907	6.67	N	071280	500	76 억		6248476	N	N	0	N	00	N
139	20230706	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6820	-190	5	-2.71	609680320	88343	125.90	7080	7080	6800	9110	4910	7010	6901.29	40.85	0	-35036	7256	7132	7066	6942	6876	7100	6910	76	2100	500	5040	10	1	15296603	1043	5.15	0.98	12	0.58	1324.00	6946.00	9900	20230331	-31.11	5790	20220907	17.79	9900	-31.11	20230331	6590	3.49	20230627	9900	-31.11	20230331	5790	17.79	20220907	6.67	N	071280	500	76 억		6248476	N	N	0	N	00	N
140	20230706	140537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6840	-170	5	-2.43	522066440	75483	107.57	7080	7080	6810	9110	4910	7010	6916.34	40.85	0	-30707	7256	7132	7066	6942	6876	7100	6910	76	2100	500	5040	10	1	15296603	1046	5.17	0.98	12	0.49	1324.00	6946.00	9900	20230331	-30.91	5790	20220907	18.13	9900	-30.91	20230331	6590	3.79	20230627	9900	-30.91	20230331	5790	18.13	20220907	6.67	N	071280	500	76 억		6248476	N	N	0	N	00	N
141	20230706	130536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6860	-150	5	-2.14	440652580	63571	90.59	7080	7080	6860	9110	4910	7010	6931.66	40.85	0	-28003	7256	7132	7066	6942	6876	7100	6910	76	2100	500	5040	10	1	15296603	1049	5.18	0.99	12	0.42	1324.00	6946.00	9900	20230331	-30.71	5790	20220907	18.48	9900	-30.71	20230331	6590	4.10	20230627	9900	-30.71	20230331	5790	18.48	20220907	6.67	N	071280	500	76 억		6248476	N	N	0	N	00	N
142	20230706	120533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-80	5	-1.14	326514000	47029	67.02	7080	7080	6920	9110	4910	7010	6942.82	40.85	0	-16107	7256	7132	7066	6942	6876	7100	6910	76	2100	500	5040	10	1	15296603	1060	5.23	1.00	12	0.31	1324.00	6946.00	9900	20230331	-30.00	5790	20220907	19.69	9900	-30.00	20230331	6590	5.16	20230627	9900	-30.00	20230331	5790	19.69	20220907	6.67	N	071280	500	76 억		6248476	N	N	0	N	00	N
143	20230706	110539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-90	5	-1.28	293528710	42271	60.24	7080	7080	6920	9110	4910	7010	6943.97	40.85	0	-13317	7256	7132	7066	6942	6876	7100	6910	76	2100	500	5040	10	1	15296603	1059	5.23	1.00	12	0.28	1324.00	6946.00	9900	20230331	-30.10	5790	20220907	19.52	9900	-30.10	20230331	6590	5.01	20230627	9900	-30.10	20230331	5790	19.52	20220907	6.67	N	071280	500	76 억		6248476	N	N	0	N	00	N
144	20230706	100535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6930	-80	5	-1.14	195124150	28069	40.00	7080	7080	6920	9110	4910	7010	6951.59	40.85	0	-8722	7256	7132	7066	6942	6876	7100	6910	76	2100	500	5040	10	1	15296603	1060	5.23	1.00	12	0.18	1324.00	6946.00	9900	20230331	-30.00	5790	20220907	19.69	9900	-30.00	20230331	6590	5.16	20230627	9900	-30.00	20230331	5790	19.69	20220907	6.67	N	071280	500	76 억		6248476	N	N	0	N	00	N
145	20230706	090536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	-30	5	-0.43	17115830	2440	3.48	7080	7080	6970	9110	4910	7010	7014.68	40.85	0	-2265	7256	7132	7066	6942	6876	7100	6910	76	2100	500	5040	10	1	15296603	1068	5.27	1.00	12	0.02	1324.00	6946.00	9900	20230331	-29.49	5790	20220907	20.55	9900	-29.49	20230331	6590	5.92	20230627	9900	-29.49	20230331	5790	20.55	20220907	6.67	N	071280	500	76 억		6248476	N	N	0	N	00	N
146	20230705	160532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7010	-50	5	-0.71	496760730	70171	169.84	7060	7190	7000	9170	4950	7060	7079.33	41.00	0	-22114	7193	7126	7043	6976	6893	7085	6935	76	2110	500	5080	10	1	15296603	1072	5.29	1.01	12	0.46	1324.00	6946.00	9900	20230331	-29.19	5600	20220704	25.18	9900	-29.19	20230331	6590	6.37	20230627	9900	-29.19	20230331	5790	21.07	20220907	6.80	N	071280	500	76 억		6271488	N	N	0	N	00	N
147	20230705	150531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	-40	5	-0.57	479595350	67723	163.91	7060	7190	7000	9170	4950	7060	7081.72	41.00	0	-21901	7193	7126	7043	6976	6893	7085	6935	76	2110	500	5080	10	1	15296603	1074	5.30	1.01	12	0.44	1324.00	6946.00	9900	20230331	-29.09	5600	20220704	25.36	9900	-29.09	20230331	6590	6.53	20230627	9900	-29.09	20230331	5790	21.24	20220907	6.80	N	071280	500	76 억		6271488	N	N	0	N	00	N
148	20230705	140526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	-30	5	-0.42	411944610	58088	140.59	7060	7190	7010	9170	4950	7060	7091.73	41.00	0	-15243	7193	7126	7043	6976	6893	7085	6935	76	2110	500	5080	10	1	15296603	1075	5.31	1.01	12	0.38	1324.00	6946.00	9900	20230331	-28.99	5600	20220704	25.54	9900	-28.99	20230331	6590	6.68	20230627	9900	-28.99	20230331	5790	21.42	20220907	6.80	N	071280	500	76 억		6271488	N	N	0	N	00	N
149	20230705	130527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7060	0	3	0.00	361063150	50860	123.10	7060	7190	7010	9170	4950	7060	7099.16	41.00	0	-8908	7193	7126	7043	6976	6893	7085	6935	76	2110	500	5080	10	1	15296603	1080	5.33	1.02	12	0.33	1324.00	6946.00	9900	20230331	-28.69	5600	20220704	26.07	9900	-28.69	20230331	6590	7.13	20230627	9900	-28.69	20230331	5790	21.93	20220907	6.80	N	071280	500	76 억		6271488	N	N	0	N	00	N
150	20230705	120525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7040	-20	5	-0.28	322476520	45382	109.84	7060	7190	7020	9170	4950	7060	7105.82	41.00	0	-6768	7193	7126	7043	6976	6893	7085	6935	76	2110	500	5080	10	1	15296603	1077	5.32	1.01	12	0.30	1324.00	6946.00	9900	20230331	-28.89	5600	20220704	25.71	9900	-28.89	20230331	6590	6.83	20230627	9900	-28.89	20230331	5790	21.59	20220907	6.80	N	071280	500	76 억		6271488	N	N	0	N	00	N
151	20230705	110531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	20	2	0.28	288454470	40553	98.15	7060	7190	7040	9170	4950	7060	7113.02	41.00	0	-4512	7193	7126	7043	6976	6893	7085	6935	76	2110	500	5080	10	1	15296603	1083	5.35	1.02	12	0.27	1324.00	6946.00	9900	20230331	-28.48	5600	20220704	26.43	9900	-28.48	20230331	6590	7.44	20230627	9900	-28.48	20230331	5790	22.28	20220907	6.80	N	071280	500	76 억		6271488	N	N	0	N	00	N
152	20230705	100528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	20	2	0.28	226045360	31717	76.77	7060	7190	7060	9170	4950	7060	7126.95	41.00	0	-1061	7193	7126	7043	6976	6893	7085	6935	76	2110	500	5080	10	1	15296603	1083	5.35	1.02	12	0.21	1324.00	6946.00	9900	20230331	-28.48	5600	20220704	26.43	9900	-28.48	20230331	6590	7.44	20230627	9900	-28.48	20230331	5790	22.28	20220907	6.80	N	071280	500	76 억		6271488	N	N	0	N	00	N
153	20230705	090527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	20	2	0.28	11972700	1690	4.09	7060	7100	7060	9170	4950	7060	7084.44	41.00	0	-150	7193	7126	7043	6976	6893	7085	6935	76	2110	500	5080	10	1	15296603	1083	5.35	1.02	12	0.01	1324.00	6946.00	9900	20230331	-28.48	5600	20220704	26.43	9900	-28.48	20230331	6590	7.44	20230627	9900	-28.48	20230331	5790	22.28	20220907	6.80	N	071280	500	76 억		6271488	N	N	0	N	00	N
154	20230704	160525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7060	20	2	0.28	288328970	41038	46.95	7110	7110	6960	9150	4930	7040	7025.90	41.07	0	-10712	7220	7130	7040	6950	6860	7175	6995	76	2110	500	5060	10	1	15296603	1080	5.33	1.02	12	0.27	1324.00	6946.00	9900	20230331	-28.69	5600	20220704	26.07	9900	-28.69	20230331	6590	7.13	20230627	9900	-28.69	20230331	5600	26.07	20220704	6.86	N	071280	500	76 억		6281873	N	N	0	N	00	N
155	20230704	150519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	30	2	0.43	280059690	39866	45.61	7110	7110	6960	9150	4930	7040	7025.03	41.07	0	-10070	7220	7130	7040	6950	6860	7175	6995	76	2110	500	5060	10	1	15296603	1081	5.34	1.02	12	0.26	1324.00	6946.00	9900	20230331	-28.59	5600	20220704	26.25	9900	-28.59	20230331	6590	7.28	20230627	9900	-28.59	20230331	5600	26.25	20220704	6.86	N	071280	500	76 억		6281873	N	N	0	N	00	N
156	20230704	140524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7060	20	2	0.28	244755050	34871	39.89	7110	7110	6960	9150	4930	7040	7018.87	41.07	0	-9788	7220	7130	7040	6950	6860	7175	6995	76	2110	500	5060	10	1	15296603	1080	5.33	1.02	12	0.23	1324.00	6946.00	9900	20230331	-28.69	5600	20220704	26.07	9900	-28.69	20230331	6590	7.13	20230627	9900	-28.69	20230331	5600	26.07	20220704	6.86	N	071280	500	76 억		6281873	N	N	0	N	00	N
157	20230704	130516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7000	-40	5	-0.57	219494980	31288	35.79	7110	7110	6960	9150	4930	7040	7015.31	41.07	0	-8985	7220	7130	7040	6950	6860	7175	6995	76	2110	500	5060	10	1	15296603	1071	5.29	1.01	12	0.20	1324.00	6946.00	9900	20230331	-29.29	5600	20220704	25.00	9900	-29.29	20230331	6590	6.22	20230627	9900	-29.29	20230331	5600	25.00	20220704	6.86	N	071280	500	76 억		6281873	N	N	0	N	00	N
158	20230704	120521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6980	-60	5	-0.85	193024830	27504	31.47	7110	7110	6960	9150	4930	7040	7018.06	41.07	0	-8730	7220	7130	7040	6950	6860	7175	6995	76	2110	500	5060	10	1	15296603	1068	5.27	1.00	12	0.18	1324.00	6946.00	9900	20230331	-29.49	5600	20220704	24.64	9900	-29.49	20230331	6590	5.92	20230627	9900	-29.49	20230331	5600	24.64	20220704	6.86	N	071280	500	76 억		6281873	N	N	0	N	00	N
159	20230704	110517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	-20	5	-0.28	141690110	20146	23.05	7110	7110	6960	9150	4930	7040	7033.16	41.07	0	-8654	7220	7130	7040	6950	6860	7175	6995	76	2110	500	5060	10	1	15296603	1074	5.30	1.01	12	0.13	1324.00	6946.00	9900	20230331	-29.09	5600	20220704	25.36	9900	-29.09	20230331	6590	6.53	20230627	9900	-29.09	20230331	5600	25.36	20220704	6.86	N	071280	500	76 억		6281873	N	N	0	N	00	N
160	20230704	100516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	10	2	0.14	79332320	11234	12.85	7110	7110	7040	9150	4930	7040	7061.81	41.07	0	-4128	7220	7130	7040	6950	6860	7175	6995	76	2110	500	5060	10	1	15296603	1078	5.32	1.01	12	0.07	1324.00	6946.00	9900	20230331	-28.79	5600	20220704	25.89	9900	-28.79	20230331	6590	6.98	20230627	9900	-28.79	20230331	5600	25.89	20220704	6.86	N	071280	500	76 억		6281873	N	N	0	N	00	N
161	20230704	090515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	40	2	0.57	16082710	2269	2.60	7110	7110	7040	9150	4930	7040	7088.02	41.07	0	-839	7220	7130	7040	6950	6860	7175	6995	76	2110	500	5060	10	1	15296603	1083	5.35	1.02	12	0.01	1324.00	6946.00	9900	20230331	-28.48	5600	20220704	26.43	9900	-28.48	20230331	6590	7.44	20230627	9900	-28.48	20230331	5600	26.43	20220704	6.86	N	071280	500	76 억		6281873	N	N	0	N	00	N
162	20230703	160507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7040	170	2	2.47	616140480	87363	133.65	6990	7130	6950	8930	4810	6870	7052.65	40.91	0	24825	7016	6942	6806	6732	6596	6980	6770	76	2060	500	4940	10	1	15296603	1077	5.32	1.01	12	0.57	1324.00	6946.00	9900	20230331	-28.89	5600	20220704	25.71	9900	-28.89	20230331	6590	6.83	20230627	9900	-28.89	20230331	5600	25.71	20220704	6.83	N	071280	500	76 억		6257188	N	N	0	N	00	N
163	20230703	150513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	200	2	2.91	606292820	85965	131.51	6990	7130	6950	8930	4810	6870	7052.79	40.91	0	25092	7016	6942	6806	6732	6596	6980	6770	76	2060	500	4940	10	1	15296603	1081	5.34	1.02	12	0.56	1324.00	6946.00	9900	20230331	-28.59	5600	20220704	26.25	9900	-28.59	20230331	6590	7.28	20230627	9900	-28.59	20230331	5600	26.25	20220704	6.83	N	071280	500	76 억		6257188	N	N	0	N	00	N
164	20230703	140514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7030	160	2	2.33	569665700	80752	123.54	6990	7130	6950	8930	4810	6870	7054.51	40.91	0	24777	7016	6942	6806	6732	6596	6980	6770	76	2060	500	4940	10	1	15296603	1075	5.31	1.01	12	0.53	1324.00	6946.00	9900	20230331	-28.99	5600	20220704	25.54	9900	-28.99	20230331	6590	6.68	20230627	9900	-28.99	20230331	5600	25.54	20220704	6.83	N	071280	500	76 억		6257188	N	N	0	N	00	N
165	20230703	130512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7020	150	2	2.18	552164420	78256	119.72	6990	7130	6950	8930	4810	6870	7055.87	40.91	0	24983	7016	6942	6806	6732	6596	6980	6770	76	2060	500	4940	10	1	15296603	1074	5.30	1.01	12	0.51	1324.00	6946.00	9900	20230331	-29.09	5600	20220704	25.36	9900	-29.09	20230331	6590	6.53	20230627	9900	-29.09	20230331	5600	25.36	20220704	6.83	N	071280	500	76 억		6257188	N	N	0	N	00	N
166	20230703	120516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	210	2	3.06	485944230	68815	105.27	6990	7130	6950	8930	4810	6870	7061.60	40.91	0	24050	7016	6942	6806	6732	6596	6980	6770	76	2060	500	4940	10	1	15296603	1083	5.35	1.02	12	0.45	1324.00	6946.00	9900	20230331	-28.48	5600	20220704	26.43	9900	-28.48	20230331	6590	7.44	20230627	9900	-28.48	20230331	5600	26.43	20220704	6.83	N	071280	500	76 억		6257188	N	N	0	N	00	N
167	20230703	110511	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	210	2	3.06	382889850	54155	82.85	6990	7130	6950	8930	4810	6870	7070.26	40.91	0	24484	7016	6942	6806	6732	6596	6980	6770	76	2060	500	4940	10	1	15296603	1083	5.35	1.02	12	0.35	1324.00	6946.00	9900	20230331	-28.48	5600	20220704	26.43	9900	-28.48	20230331	6590	7.44	20230627	9900	-28.48	20230331	5600	26.43	20220704	6.83	N	071280	500	76 억		6257188	N	N	0	N	00	N
168	20230703	100504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	240	2	3.49	319613010	45233	69.20	6990	7130	6950	8930	4810	6870	7065.93	40.91	0	27384	7016	6942	6806	6732	6596	6980	6770	76	2060	500	4940	10	1	15296603	1088	5.37	1.02	12	0.30	1324.00	6946.00	9900	20230331	-28.18	5600	20220704	26.96	9900	-28.18	20230331	6590	7.89	20230627	9900	-28.18	20230331	5600	26.96	20220704	6.83	N	071280	500	76 억		6257188	N	N	0	N	00	N
169	20230703	090508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7060	190	2	2.77	60166630	8576	13.12	6990	7060	6950	8930	4810	6870	7015.70	40.91	0	3855	7016	6942	6806	6732	6596	6980	6770	76	2060	500	4940	10	1	15296603	1080	5.33	1.02	12	0.06	1324.00	6946.00	9900	20230331	-28.69	5600	20220704	26.07	9900	-28.69	20230331	6590	7.13	20230627	9900	-28.69	20230331	5600	26.07	20220704	6.83	N	071280	500	76 억		6257188	N	N	0	N	00	N