KissMeData/123010/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	160814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1826	-129	5	-6.60	650119632	345921	212.01	1955	1971	1826	2540	1369	1955	1879.47	0.00	0	-107571	1995	1975	1935	1915	1875	1985	1925	163	585	500	1290	1	1	32658542	596	-8.26	1.03	12	1.06	-221.00	1773.00	3280	20220901	-44.33	1655	20221209	10.33	2970	-38.52	20230420	1795	1.73	20230125	2970	-38.52	20230420	387	371.83	20221013	0.73	N	123010	500	163 억		0	N	N	0	N	00	N
3	20230731	150815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1838	-117	5	-5.98	599030591	318009	194.91	1955	1971	1832	2540	1369	1955	1883.69	0.00	0	-101350	1995	1975	1935	1915	1875	1985	1925	163	585	500	1290	1	1	32658542	600	-8.32	1.04	12	0.97	-221.00	1773.00	3280	20220901	-43.96	1655	20221209	11.06	2970	-38.11	20230420	1795	2.40	20230125	2970	-38.11	20230420	387	374.94	20221013	0.73	N	123010	500	163 억		0	N	N	0	N	00	N
4	20230731	140818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1871	-84	5	-4.30	496068325	262314	160.77	1955	1971	1854	2540	1369	1955	1891.12	0.00	0	-68512	1995	1975	1935	1915	1875	1985	1925	163	585	500	1290	1	1	32658542	611	-8.47	1.06	12	0.80	-221.00	1773.00	3280	20220901	-42.96	1655	20221209	13.05	2970	-37.00	20230420	1795	4.23	20230125	2970	-37.00	20230420	387	383.46	20221013	0.73	N	123010	500	163 억		0	N	N	0	N	00	N
5	20230731	130818	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1881	-74	5	-3.79	428675565	226214	138.65	1955	1971	1854	2540	1369	1955	1895.00	0.00	0	-56020	1995	1975	1935	1915	1875	1985	1925	163	585	500	1290	1	1	32658542	614	-8.51	1.06	12	0.69	-221.00	1773.00	3280	20220901	-42.65	1655	20221209	13.66	2970	-36.67	20230420	1795	4.79	20230125	2970	-36.67	20230420	387	386.05	20221013	0.73	N	123010	500	163 억		0	N	N	0	N	00	N
6	20230731	120826	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1860	-95	5	-4.86	380027208	200212	122.71	1955	1971	1854	2540	1369	1955	1898.12	0.00	0	-50907	1995	1975	1935	1915	1875	1985	1925	163	585	500	1290	1	1	32658542	607	-8.42	1.05	12	0.61	-221.00	1773.00	3280	20220901	-43.29	1655	20221209	12.39	2970	-37.37	20230420	1795	3.62	20230125	2970	-37.37	20230420	387	380.62	20221013	0.73	N	123010	500	163 억		0	N	N	0	N	00	N
7	20230731	110828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1909	-46	5	-2.35	138705305	72168	44.23	1955	1971	1902	2540	1369	1955	1921.98	0.00	0	-10948	1995	1975	1935	1915	1875	1985	1925	163	585	500	1290	1	1	32658542	623	-8.64	1.08	12	0.22	-221.00	1773.00	3280	20220901	-41.80	1655	20221209	15.35	2970	-35.72	20230420	1795	6.35	20230125	2970	-35.72	20230420	387	393.28	20221013	0.73	N	123010	500	163 억		0	N	N	0	N	00	N
8	20230731	100824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1931	-24	5	-1.23	69707604	36090	22.12	1955	1971	1926	2540	1369	1955	1931.49	0.00	0	-6713	1995	1975	1935	1915	1875	1985	1925	163	585	500	1290	1	1	32658542	631	-8.74	1.09	12	0.11	-221.00	1773.00	3280	20220901	-41.13	1655	20221209	16.68	2970	-34.98	20230420	1795	7.58	20230125	2970	-34.98	20230420	387	398.97	20221013	0.73	N	123010	500	163 억		0	N	N	0	N	00	N
9	20230731	090816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1955	0	3	0.00	389045	199	0.12	1955	1955	1955	2540	1369	1955	1955.00	0.00	0	-69	1995	1975	1935	1915	1875	1985	1925	163	585	500	1290	1	1	32658542	638	-8.85	1.10	12	0.00	-221.00	1773.00	3280	20220901	-40.40	1655	20221209	18.13	2970	-34.18	20230420	1795	8.91	20230125	2970	-34.18	20230420	387	405.17	20221013	0.73	N	123010	500	163 억		0	N	N	0	N	00	N
10	20230728	160817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1955	52	2	2.73	315252899	163160	89.84	1903	1955	1895	2470	1333	1903	1932.10	0.00	0	52881	1995	1949	1926	1880	1857	1937	1868	163	568	500	1250	1	1	32658542	638	-8.85	1.10	12	0.50	-221.00	1773.00	3280	20220901	-40.40	1655	20221209	18.13	2970	-34.18	20230420	1795	8.91	20230125	2970	-34.18	20230420	387	405.17	20221013	0.74	N	123010	500	163 억		0	N	N	0	N	00	N
11	20230728	150817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1949	46	2	2.42	298140180	154380	85.01	1903	1952	1895	2470	1333	1903	1931.21	0.00	0	53737	1995	1949	1926	1880	1857	1937	1868	163	568	500	1250	1	1	32658542	637	-8.82	1.10	12	0.47	-221.00	1773.00	3280	20220901	-40.58	1655	20221209	17.76	2970	-34.38	20230420	1795	8.58	20230125	2970	-34.38	20230420	387	403.62	20221013	0.74	N	123010	500	163 억		0	N	N	0	N	00	N
12	20230728	140814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1944	41	2	2.15	283756296	146985	80.94	1903	1952	1895	2470	1333	1903	1930.51	0.00	0	54230	1995	1949	1926	1880	1857	1937	1868	163	568	500	1250	1	1	32658542	635	-8.80	1.10	12	0.45	-221.00	1773.00	3280	20220901	-40.73	1655	20221209	17.46	2970	-34.55	20230420	1795	8.30	20230125	2970	-34.55	20230420	387	402.33	20221013	0.74	N	123010	500	163 억		0	N	N	0	N	00	N
13	20230728	130817	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1941	38	2	2.00	277590767	143808	79.19	1903	1952	1895	2470	1333	1903	1930.29	0.00	0	52652	1995	1949	1926	1880	1857	1937	1868	163	568	500	1250	1	1	32658542	634	-8.78	1.09	12	0.44	-221.00	1773.00	3280	20220901	-40.82	1655	20221209	17.28	2970	-34.65	20230420	1795	8.13	20230125	2970	-34.65	20230420	387	401.55	20221013	0.74	N	123010	500	163 억		0	N	N	0	N	00	N
14	20230728	120815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1942	39	2	2.05	256097139	132730	73.09	1903	1952	1895	2470	1333	1903	1929.46	0.00	0	49789	1995	1949	1926	1880	1857	1937	1868	163	568	500	1250	1	1	32658542	634	-8.79	1.10	12	0.41	-221.00	1773.00	3280	20220901	-40.79	1655	20221209	17.34	2970	-34.61	20230420	1795	8.19	20230125	2970	-34.61	20230420	387	401.81	20221013	0.74	N	123010	500	163 억		0	N	N	0	N	00	N
15	20230728	110821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1915	12	2	0.63	223801776	116060	63.91	1903	1952	1895	2470	1333	1903	1928.33	0.00	0	43268	1995	1949	1926	1880	1857	1937	1868	163	568	500	1250	1	1	32658542	625	-8.67	1.08	12	0.36	-221.00	1773.00	3280	20220901	-41.62	1655	20221209	15.71	2970	-35.52	20230420	1795	6.69	20230125	2970	-35.52	20230420	387	394.83	20221013	0.74	N	123010	500	163 억		0	N	N	0	N	00	N
16	20230728	100812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1949	46	2	2.42	82115485	42720	23.52	1903	1950	1895	2470	1333	1903	1922.18	0.00	0	12185	1995	1949	1926	1880	1857	1937	1868	163	568	500	1250	1	1	32658542	637	-8.82	1.10	12	0.13	-221.00	1773.00	3280	20220901	-40.58	1655	20221209	17.76	2970	-34.38	20230420	1795	8.58	20230125	2970	-34.38	20230420	387	403.62	20221013	0.74	N	123010	500	163 억		0	N	N	0	N	00	N
17	20230728	090820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1918	15	2	0.79	10112406	5282	2.91	1903	1937	1899	2470	1333	1903	1914.50	0.00	0	-4122	1995	1949	1926	1880	1857	1937	1868	163	568	500	1250	1	1	32658542	626	-8.68	1.08	12	0.02	-221.00	1773.00	3280	20220901	-41.52	1655	20221209	15.89	2970	-35.42	20230420	1795	6.85	20230125	2970	-35.42	20230420	387	395.61	20221013	0.74	N	123010	500	163 억		0	N	N	0	N	00	N
18	20230727	160812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1903	-26	5	-1.35	350194581	181322	66.26	1929	1972	1903	2505	1351	1929	1931.98	0.00	0	-814	2129	2028	1944	1843	1759	1987	1802	163	577	500	1270	1	1	32658542	621	-8.61	1.07	12	0.56	-221.00	1773.00	3280	20220901	-41.98	1655	20221209	14.98	2970	-35.93	20230420	1795	6.02	20230125	2970	-35.93	20230420	387	391.73	20221013	0.75	N	123010	500	163 억		0	N	N	0	N	00	N
19	20230727	150814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1930	1	2	0.05	307487538	158945	58.09	1929	1972	1918	2505	1351	1929	1934.55	0.00	0	-1197	2129	2028	1944	1843	1759	1987	1802	163	577	500	1270	1	1	32658542	630	-8.73	1.09	12	0.49	-221.00	1773.00	3280	20220901	-41.16	1655	20221209	16.62	2970	-35.02	20230420	1795	7.52	20230125	2970	-35.02	20230420	387	398.71	20221013	0.75	N	123010	500	163 억		0	N	N	0	N	00	N
20	20230727	140809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1930	1	2	0.05	287614012	148641	54.32	1929	1972	1918	2505	1351	1929	1934.96	0.00	0	745	2129	2028	1944	1843	1759	1987	1802	163	577	500	1270	1	1	32658542	630	-8.73	1.09	12	0.46	-221.00	1773.00	3280	20220901	-41.16	1655	20221209	16.62	2970	-35.02	20230420	1795	7.52	20230125	2970	-35.02	20230420	387	398.71	20221013	0.75	N	123010	500	163 억		0	N	N	0	N	00	N
21	20230727	130810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1930	1	2	0.05	273697870	141440	51.69	1929	1972	1918	2505	1351	1929	1935.08	0.00	0	-985	2129	2028	1944	1843	1759	1987	1802	163	577	500	1270	1	1	32658542	630	-8.73	1.09	12	0.43	-221.00	1773.00	3280	20220901	-41.16	1655	20221209	16.62	2970	-35.02	20230420	1795	7.52	20230125	2970	-35.02	20230420	387	398.71	20221013	0.75	N	123010	500	163 억		0	N	N	0	N	00	N
22	20230727	120811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1929	0	3	0.00	217086216	112150	40.98	1929	1972	1918	2505	1351	1929	1935.68	0.00	0	13296	2129	2028	1944	1843	1759	1987	1802	163	577	500	1270	1	1	32658542	630	-8.73	1.09	12	0.34	-221.00	1773.00	3280	20220901	-41.19	1655	20221209	16.56	2970	-35.05	20230420	1795	7.47	20230125	2970	-35.05	20230420	387	398.45	20221013	0.75	N	123010	500	163 억		0	N	N	0	N	00	N
23	20230727	110813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1947	18	2	0.93	146122695	75457	27.58	1929	1972	1918	2505	1351	1929	1936.50	0.00	0	16974	2129	2028	1944	1843	1759	1987	1802	163	577	500	1270	1	1	32658542	636	-8.81	1.10	12	0.23	-221.00	1773.00	3280	20220901	-40.64	1655	20221209	17.64	2970	-34.44	20230420	1795	8.47	20230125	2970	-34.44	20230420	387	403.10	20221013	0.75	N	123010	500	163 억		0	N	N	0	N	00	N
24	20230727	100810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1929	0	3	0.00	100543018	52127	19.05	1929	1946	1918	2505	1351	1929	1928.81	0.00	0	11520	2129	2028	1944	1843	1759	1987	1802	163	577	500	1270	1	1	32658542	630	-8.73	1.09	12	0.16	-221.00	1773.00	3280	20220901	-41.19	1655	20221209	16.56	2970	-35.05	20230420	1795	7.47	20230125	2970	-35.05	20230420	387	398.45	20221013	0.75	N	123010	500	163 억		0	N	N	0	N	00	N
25	20230727	090809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1937	8	2	0.41	20239568	10503	3.84	1929	1940	1919	2505	1351	1929	1927.03	0.00	0	4915	2129	2028	1944	1843	1759	1987	1802	163	577	500	1270	1	1	32658542	633	-8.76	1.09	12	0.03	-221.00	1773.00	3280	20220901	-40.95	1655	20221209	17.04	2970	-34.78	20230420	1795	7.91	20230125	2970	-34.78	20230420	387	400.52	20221013	0.75	N	123010	500	163 억		0	N	N	0	N	00	N
26	20230726	160807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1929	-146	5	-7.04	531533697	272612	162.19	1995	2045	1860	2695	1455	2075	1949.96	0.00	0	-39037	2217	2145	2063	1991	1909	2105	1951	163	620	500	1360	1	1	32658542	630	-8.73	1.09	12	0.83	-221.00	1773.00	3280	20220901	-41.19	1655	20221209	16.56	2970	-35.05	20230420	1795	7.47	20230125	2970	-35.05	20230420	387	398.45	20221013	0.68	N	123010	500	163 억		0	N	N	0	N	00	N
27	20230726	150812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1910	-165	5	-7.95	483139849	247348	147.16	1995	2045	1860	2695	1455	2075	1953.28	0.00	0	-32143	2217	2145	2063	1991	1909	2105	1951	163	620	500	1360	1	1	32658542	624	-8.64	1.08	12	0.76	-221.00	1773.00	3280	20220901	-41.77	1655	20221209	15.41	2970	-35.69	20230420	1795	6.41	20230125	2970	-35.69	20230420	387	393.54	20221013	0.68	N	123010	500	163 억		0	N	N	0	N	00	N
28	20230726	140806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1901	-174	5	-8.39	432350344	220896	131.42	1995	2045	1860	2695	1455	2075	1957.26	0.00	0	-25204	2217	2145	2063	1991	1909	2105	1951	163	620	500	1360	1	1	32658542	621	-8.60	1.07	12	0.68	-221.00	1773.00	3280	20220901	-42.04	1655	20221209	14.86	2970	-35.99	20230420	1795	5.91	20230125	2970	-35.99	20230420	387	391.21	20221013	0.68	N	123010	500	163 억		0	N	N	0	N	00	N
29	20230726	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1896	-179	5	-8.63	401772613	204760	121.82	1995	2045	1860	2695	1455	2075	1962.16	0.00	0	-12909	2217	2145	2063	1991	1909	2105	1951	163	620	500	1360	1	1	32658542	619	-8.58	1.07	12	0.63	-221.00	1773.00	3280	20220901	-42.20	1655	20221209	14.56	2970	-36.16	20230420	1795	5.63	20230125	2970	-36.16	20230420	387	389.92	20221013	0.68	N	123010	500	163 억		0	N	N	0	N	00	N
30	20230726	120807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1915	-160	5	-7.71	356661446	181070	107.72	1995	2045	1860	2695	1455	2075	1969.74	0.00	0	-4856	2217	2145	2063	1991	1909	2105	1951	163	620	500	1360	1	1	32658542	625	-8.67	1.08	12	0.55	-221.00	1773.00	3280	20220901	-41.62	1655	20221209	15.71	2970	-35.52	20230420	1795	6.69	20230125	2970	-35.52	20230420	387	394.83	20221013	0.68	N	123010	500	163 억		0	N	N	0	N	00	N
31	20230726	110802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1945	-130	5	-6.27	331384009	167927	99.91	1995	2045	1860	2695	1455	2075	1973.38	0.00	0	-797	2217	2145	2063	1991	1909	2105	1951	163	620	500	1360	1	1	32658542	635	-8.80	1.10	12	0.51	-221.00	1773.00	3280	20220901	-40.70	1655	20221209	17.52	2970	-34.51	20230420	1795	8.36	20230125	2970	-34.51	20230420	387	402.58	20221013	0.68	N	123010	500	163 억		0	N	N	0	N	00	N
32	20230726	100809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1979	-96	5	-4.63	189337660	94726	56.36	1995	2045	1970	2695	1455	2075	1998.79	0.00	0	-3749	2217	2145	2063	1991	1909	2105	1951	163	620	500	1360	1	1	32658542	646	-8.95	1.12	12	0.29	-221.00	1773.00	3280	20220901	-39.66	1655	20221209	19.58	2970	-33.37	20230420	1795	10.25	20230125	2970	-33.37	20230420	387	411.37	20221013	0.68	N	123010	500	163 억		0	N	N	0	N	00	N
33	20230726	090803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1980	-95	5	-4.58	25667342	12882	7.66	1995	2045	1980	2695	1455	2075	1992.50	0.00	0	-8546	2217	2145	2063	1991	1909	2105	1951	163	620	500	1360	1	1	32658542	647	-8.96	1.12	12	0.04	-221.00	1773.00	3280	20220901	-39.63	1655	20221209	19.64	2970	-33.33	20230420	1795	10.31	20230125	2970	-33.33	20230420	387	411.63	20221013	0.68	N	123010	500	163 억		0	N	N	0	N	00	N
34	20230725	160801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2075	-75	5	-3.49	342697498	168085	96.47	2130	2135	1981	2795	1505	2150	2038.83	0.00	0	-16095	2270	2210	2155	2095	2040	2182	2067	163	645	500	1410	5	1	32658542	678	-9.39	1.17	12	0.51	-221.00	1773.00	3280	20220901	-36.74	1655	20221209	25.38	2970	-30.13	20230420	1795	15.60	20230125	2970	-30.13	20230420	387	436.18	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
35	20230725	150753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2015	-135	5	-6.28	321906638	157848	90.59	2130	2135	1981	2795	1505	2150	2039.35	0.00	0	-13967	2270	2210	2155	2095	2040	2182	2067	163	645	500	1410	5	1	32658542	658	-9.12	1.14	12	0.48	-221.00	1773.00	3280	20220901	-38.57	1655	20221209	21.75	2970	-32.15	20230420	1795	12.26	20230125	2970	-32.15	20230420	387	420.67	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
36	20230725	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	-145	5	-6.74	283653723	138826	79.68	2130	2135	1981	2795	1505	2150	2043.23	0.00	0	-8915	2270	2210	2155	2095	2040	2182	2067	163	645	500	1410	5	1	32658542	655	-9.07	1.13	12	0.43	-221.00	1773.00	3280	20220901	-38.87	1655	20221209	21.15	2970	-32.49	20230420	1795	11.70	20230125	2970	-32.49	20230420	387	418.09	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
37	20230725	130801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	-145	5	-6.74	269566818	131808	75.65	2130	2135	1981	2795	1505	2150	2045.15	0.00	0	-6485	2270	2210	2155	2095	2040	2182	2067	163	645	500	1410	5	1	32658542	655	-9.07	1.13	12	0.40	-221.00	1773.00	3280	20220901	-38.87	1655	20221209	21.15	2970	-32.49	20230420	1795	11.70	20230125	2970	-32.49	20230420	387	418.09	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
38	20230725	120800	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2040	-110	5	-5.12	175958890	85195	48.90	2130	2135	2000	2795	1505	2150	2065.37	0.00	0	-16700	2270	2210	2155	2095	2040	2182	2067	163	645	500	1410	5	1	32658542	666	-9.23	1.15	12	0.26	-221.00	1773.00	3280	20220901	-37.80	1655	20221209	23.26	2970	-31.31	20230420	1795	13.65	20230125	2970	-31.31	20230420	387	427.13	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
39	20230725	110758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2075	-75	5	-3.49	140559655	68098	39.08	2130	2135	2000	2795	1505	2150	2064.08	0.00	0	-9698	2270	2210	2155	2095	2040	2182	2067	163	645	500	1410	5	1	32658542	678	-9.39	1.17	12	0.21	-221.00	1773.00	3280	20220901	-36.74	1655	20221209	25.38	2970	-30.13	20230420	1795	15.60	20230125	2970	-30.13	20230420	387	436.18	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
40	20230725	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2075	-75	5	-3.49	54017530	25870	14.85	2130	2135	2065	2795	1505	2150	2088.04	0.00	0	4038	2270	2210	2155	2095	2040	2182	2067	163	645	500	1410	5	1	32658542	678	-9.39	1.17	12	0.08	-221.00	1773.00	3280	20220901	-36.74	1655	20221209	25.38	2970	-30.13	20230420	1795	15.60	20230125	2970	-30.13	20230420	387	436.18	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
41	20230725	090756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2075	-75	5	-3.49	9643395	4573	2.62	2130	2135	2075	2795	1505	2150	2108.77	0.00	0	-43	2270	2210	2155	2095	2040	2182	2067	163	645	500	1410	5	1	32658542	678	-9.39	1.17	12	0.01	-221.00	1773.00	3280	20220901	-36.74	1655	20221209	25.38	2970	-30.13	20230420	1795	15.60	20230125	2970	-30.13	20230420	387	436.18	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
42	20230724	160759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2150	-10	5	-0.46	377255255	174236	76.99	2170	2215	2100	2805	1515	2160	2165.24	0.00	0	-62437	2316	2237	2151	2072	1986	2277	2112	163	645	500	1420	5	1	32658542	702	-9.73	1.21	12	0.53	-221.00	1773.00	3280	20220901	-34.45	1655	20221209	29.91	2970	-27.61	20230420	1795	19.78	20230125	2970	-27.61	20230420	387	455.56	20221013	0.58	N	123010	500	163 억		0	N	N	0	N	00	N
43	20230724	150756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2160	0	3	0.00	321867280	148659	65.69	2170	2215	2100	2805	1515	2160	2165.14	0.00	0	-47219	2316	2237	2151	2072	1986	2277	2112	163	645	500	1420	5	1	32658542	705	-9.77	1.22	12	0.46	-221.00	1773.00	3280	20220901	-34.15	1655	20221209	30.51	2970	-27.27	20230420	1795	20.33	20230125	2970	-27.27	20230420	387	458.14	20221013	0.58	N	123010	500	163 억		0	N	N	0	N	00	N
44	20230724	140754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2170	10	2	0.46	277511305	128113	56.61	2170	2215	2100	2805	1515	2160	2166.15	0.00	0	-43211	2316	2237	2151	2072	1986	2277	2112	163	645	500	1420	5	1	32658542	709	-9.82	1.22	12	0.39	-221.00	1773.00	3280	20220901	-33.84	1655	20221209	31.12	2970	-26.94	20230420	1795	20.89	20230125	2970	-26.94	20230420	387	460.72	20221013	0.58	N	123010	500	163 억		0	N	N	0	N	00	N
45	20230724	130754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2140	-20	5	-0.93	244305970	112476	49.70	2170	2215	2115	2805	1515	2160	2172.09	0.00	0	-39373	2316	2237	2151	2072	1986	2277	2112	163	645	500	1420	5	1	32658542	699	-9.68	1.21	12	0.34	-221.00	1773.00	3280	20220901	-34.76	1655	20221209	29.31	2970	-27.95	20230420	1795	19.22	20230125	2970	-27.95	20230420	387	452.97	20221013	0.58	N	123010	500	163 억		0	N	N	0	N	00	N
46	20230724	120756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2135	-25	5	-1.16	235744435	108456	47.93	2170	2215	2120	2805	1515	2160	2173.66	0.00	0	-36845	2316	2237	2151	2072	1986	2277	2112	163	645	500	1420	5	1	32658542	697	-9.66	1.20	12	0.33	-221.00	1773.00	3280	20220901	-34.91	1655	20221209	29.00	2970	-28.11	20230420	1795	18.94	20230125	2970	-28.11	20230420	387	451.68	20221013	0.58	N	123010	500	163 억		0	N	N	0	N	00	N
47	20230724	110759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2170	10	2	0.46	192526815	88284	39.01	2170	2215	2140	2805	1515	2160	2180.80	0.00	0	-31386	2316	2237	2151	2072	1986	2277	2112	163	645	500	1420	5	1	32658542	709	-9.82	1.22	12	0.27	-221.00	1773.00	3280	20220901	-33.84	1655	20221209	31.12	2970	-26.94	20230420	1795	20.89	20230125	2970	-26.94	20230420	387	460.72	20221013	0.58	N	123010	500	163 억		0	N	N	0	N	00	N
48	20230724	100750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2190	30	2	1.39	153164110	70248	31.04	2170	2215	2140	2805	1515	2160	2180.38	0.00	0	-29139	2316	2237	2151	2072	1986	2277	2112	163	645	500	1420	5	1	32658542	715	-9.91	1.24	12	0.22	-221.00	1773.00	3280	20220901	-33.23	1655	20221209	32.33	2970	-26.26	20230420	1795	22.01	20230125	2970	-26.26	20230420	387	465.89	20221013	0.58	N	123010	500	163 억		0	N	N	0	N	00	N
49	20230724	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2170	10	2	0.46	47134980	21815	9.64	2170	2185	2140	2805	1515	2160	2160.67	0.00	0	-18584	2316	2237	2151	2072	1986	2277	2112	163	645	500	1420	5	1	32658542	709	-9.82	1.22	12	0.07	-221.00	1773.00	3280	20220901	-33.84	1655	20221209	31.12	2970	-26.94	20230420	1795	20.89	20230125	2970	-26.94	20230420	387	460.72	20221013	0.58	N	123010	500	163 억		0	N	N	0	N	00	N
50	20230721	160747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2160	40	2	1.89	465496585	219502	174.25	2105	2230	2065	2755	1485	2120	2120.65	0.00	0	-35141	2266	2192	2156	2082	2046	2175	2065	163	635	500	1390	5	1	32658542	705	-9.77	1.22	12	0.67	-221.00	1773.00	3280	20220901	-34.15	1655	20221209	30.51	2970	-27.27	20230420	1795	20.33	20230125	2970	-27.27	20230420	387	458.14	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
51	20230721	150750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2105	-15	5	-0.71	442748210	208848	165.79	2105	2230	2065	2755	1485	2120	2119.95	0.00	0	-33262	2266	2192	2156	2082	2046	2175	2065	163	635	500	1390	5	1	32658542	687	-9.52	1.19	12	0.64	-221.00	1773.00	3280	20220901	-35.82	1655	20221209	27.19	2970	-29.12	20230420	1795	17.27	20230125	2970	-29.12	20230420	387	443.93	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
52	20230721	140748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2110	-10	5	-0.47	373797050	176182	139.86	2105	2230	2065	2755	1485	2120	2121.65	0.00	0	-30272	2266	2192	2156	2082	2046	2175	2065	163	635	500	1390	5	1	32658542	689	-9.55	1.19	12	0.54	-221.00	1773.00	3280	20220901	-35.67	1655	20221209	27.49	2970	-28.96	20230420	1795	17.55	20230125	2970	-28.96	20230420	387	445.22	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
53	20230721	130750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2075	-45	5	-2.12	176744170	84719	67.25	2105	2125	2065	2755	1485	2120	2086.24	0.00	0	-5691	2266	2192	2156	2082	2046	2175	2065	163	635	500	1390	5	1	32658542	678	-9.39	1.17	12	0.26	-221.00	1773.00	3280	20220901	-36.74	1655	20221209	25.38	2970	-30.13	20230420	1795	15.60	20230125	2970	-30.13	20230420	387	436.18	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
54	20230721	120759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2085	-35	5	-1.65	130411115	62408	49.54	2105	2125	2065	2755	1485	2120	2089.65	0.00	0	3868	2266	2192	2156	2082	2046	2175	2065	163	635	500	1390	5	1	32658542	681	-9.43	1.18	12	0.19	-221.00	1773.00	3280	20220901	-36.43	1655	20221209	25.98	2970	-29.80	20230420	1795	16.16	20230125	2970	-29.80	20230420	387	438.76	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
55	20230721	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2100	-20	5	-0.94	89149195	42562	33.79	2105	2125	2075	2755	1485	2120	2094.57	0.00	0	6989	2266	2192	2156	2082	2046	2175	2065	163	635	500	1390	5	1	32658542	686	-9.50	1.18	12	0.13	-221.00	1773.00	3280	20220901	-35.98	1655	20221209	26.89	2970	-29.29	20230420	1795	16.99	20230125	2970	-29.29	20230420	387	442.64	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
56	20230721	100754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2115	-5	5	-0.24	67039830	32017	25.42	2105	2125	2075	2755	1485	2120	2093.88	0.00	0	7048	2266	2192	2156	2082	2046	2175	2065	163	635	500	1390	5	1	32658542	691	-9.57	1.19	12	0.10	-221.00	1773.00	3280	20220901	-35.52	1655	20221209	27.79	2970	-28.79	20230420	1795	17.83	20230125	2970	-28.79	20230420	387	446.51	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
57	20230721	090753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2095	-25	5	-1.18	41102740	19699	15.64	2105	2105	2075	2755	1485	2120	2086.54	0.00	0	5481	2266	2192	2156	2082	2046	2175	2065	163	635	500	1390	5	1	32658542	684	-9.48	1.18	12	0.06	-221.00	1773.00	3280	20220901	-36.13	1655	20221209	26.59	2970	-29.46	20230420	1795	16.71	20230125	2970	-29.46	20230420	387	441.34	20221013	0.62	N	123010	500	163 억		0	N	N	0	N	00	N
58	20230720	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2120	-85	5	-3.85	272768160	125971	14.76	2205	2230	2120	2865	1545	2205	2165.33	0.00	0	-42659	2471	2338	2127	1994	1783	2404	2060	163	660	500	1450	5	1	32658542	692	-9.59	1.20	12	0.39	-221.00	1773.00	3280	20220901	-35.37	1655	20221209	28.10	2970	-28.62	20230420	1795	18.11	20230125	2970	-28.62	20230420	387	447.80	20221013	0.67	N	123010	500	163 억		0	N	N	0	N	00	N
59	20230720	150747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2150	-55	5	-2.49	245968490	113417	13.28	2205	2230	2120	2865	1545	2205	2168.71	0.00	0	-38604	2471	2338	2127	1994	1783	2404	2060	163	660	500	1450	5	1	32658542	702	-9.73	1.21	12	0.35	-221.00	1773.00	3280	20220901	-34.45	1655	20221209	29.91	2970	-27.61	20230420	1795	19.78	20230125	2970	-27.61	20230420	387	455.56	20221013	0.67	N	123010	500	163 억		0	N	N	0	N	00	N
60	20230720	140745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2130	-75	5	-3.40	230195785	106062	12.42	2205	2230	2120	2865	1545	2205	2170.39	0.00	0	-33646	2471	2338	2127	1994	1783	2404	2060	163	660	500	1450	5	1	32658542	696	-9.64	1.20	12	0.32	-221.00	1773.00	3280	20220901	-35.06	1655	20221209	28.70	2970	-28.28	20230420	1795	18.66	20230125	2970	-28.28	20230420	387	450.39	20221013	0.67	N	123010	500	163 억		0	N	N	0	N	00	N
61	20230720	130745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2130	-75	5	-3.40	212029240	97516	11.42	2205	2230	2120	2865	1545	2205	2174.30	0.00	0	-28277	2471	2338	2127	1994	1783	2404	2060	163	660	500	1450	5	1	32658542	696	-9.64	1.20	12	0.30	-221.00	1773.00	3280	20220901	-35.06	1655	20221209	28.70	2970	-28.28	20230420	1795	18.66	20230125	2970	-28.28	20230420	387	450.39	20221013	0.67	N	123010	500	163 억		0	N	N	0	N	00	N
62	20230720	120751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2155	-50	5	-2.27	181255345	83134	9.74	2205	2230	2140	2865	1545	2205	2180.28	0.00	0	-22100	2471	2338	2127	1994	1783	2404	2060	163	660	500	1450	5	1	32658542	704	-9.75	1.22	12	0.25	-221.00	1773.00	3280	20220901	-34.30	1655	20221209	30.21	2970	-27.44	20230420	1795	20.06	20230125	2970	-27.44	20230420	387	456.85	20221013	0.67	N	123010	500	163 억		0	N	N	0	N	00	N
63	20230720	110749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2160	-45	5	-2.04	151924770	69680	8.16	2205	2230	2140	2865	1545	2205	2180.32	0.00	0	-12463	2471	2338	2127	1994	1783	2404	2060	163	660	500	1450	5	1	32658542	705	-9.77	1.22	12	0.21	-221.00	1773.00	3280	20220901	-34.15	1655	20221209	30.51	2970	-27.27	20230420	1795	20.33	20230125	2970	-27.27	20230420	387	458.14	20221013	0.67	N	123010	500	163 억		0	N	N	0	N	00	N
64	20230720	100741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2165	-40	5	-1.81	130701790	59830	7.01	2205	2230	2140	2865	1545	2205	2184.55	0.00	0	-5928	2471	2338	2127	1994	1783	2404	2060	163	660	500	1450	5	1	32658542	707	-9.80	1.22	12	0.18	-221.00	1773.00	3280	20220901	-33.99	1655	20221209	30.82	2970	-27.10	20230420	1795	20.61	20230125	2970	-27.10	20230420	387	459.43	20221013	0.67	N	123010	500	163 억		0	N	N	0	N	00	N
65	20230720	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2215	10	2	0.45	29372390	13348	1.56	2205	2230	2180	2865	1545	2205	2200.51	0.00	0	2147	2471	2338	2127	1994	1783	2404	2060	163	660	500	1450	5	1	32658542	723	-10.02	1.25	12	0.04	-221.00	1773.00	3280	20220901	-32.47	1655	20221209	33.84	2970	-25.42	20230420	1795	23.40	20230125	2970	-25.42	20230420	387	472.35	20221013	0.67	N	123010	500	163 억		0	N	N	0	N	00	N
66	20230719	160756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2205	235	2	11.93	1825168424	852040	308.70	1970	2260	1916	2560	1379	1970	2142.05	0.00	0	102588	2044	2007	1958	1921	1872	1982	1896	163	590	500	1300	5	1	32658542	720	-9.98	1.24	12	2.61	-221.00	1773.00	3280	20220901	-32.77	1655	20221209	33.23	2970	-25.76	20230420	1795	22.84	20230125	2970	-25.76	20230420	387	469.77	20221013	0.88	N	123010	500	163 억		0	N	N	0	N	00	N
67	20230719	150756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2180	210	2	10.66	1747912214	816739	295.91	1970	2260	1916	2560	1379	1970	2140.11	0.00	0	82107	2044	2007	1958	1921	1872	1982	1896	163	590	500	1300	5	1	32658542	712	-9.86	1.23	12	2.50	-221.00	1773.00	3280	20220901	-33.54	1655	20221209	31.72	2970	-26.60	20230420	1795	21.45	20230125	2970	-26.60	20230420	387	463.31	20221013	0.88	N	123010	500	163 억		0	N	N	0	N	00	N
68	20230719	140757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2185	215	2	10.91	1625257019	760956	275.70	1970	2260	1916	2560	1379	1970	2135.81	0.00	0	62186	2044	2007	1958	1921	1872	1982	1896	163	590	500	1300	5	1	32658542	714	-9.89	1.23	12	2.33	-221.00	1773.00	3280	20220901	-33.38	1655	20221209	32.02	2970	-26.43	20230420	1795	21.73	20230125	2970	-26.43	20230420	387	464.60	20221013	0.88	N	123010	500	163 억		0	N	N	0	N	00	N
69	20230719	130749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2155	185	2	9.39	596798924	292815	106.09	1970	2155	1916	2560	1379	1970	2038.14	0.00	0	60791	2044	2007	1958	1921	1872	1982	1896	163	590	500	1300	5	1	32658542	704	-9.75	1.22	12	0.90	-221.00	1773.00	3280	20220901	-34.30	1655	20221209	30.21	2970	-27.44	20230420	1795	20.06	20230125	2970	-27.44	20230420	387	456.85	20221013	0.88	N	123010	500	163 억		0	N	N	0	N	00	N
70	20230719	120758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2010	40	2	2.03	285932869	144879	52.49	1970	2050	1916	2560	1379	1970	1973.60	0.00	0	29552	2044	2007	1958	1921	1872	1982	1896	163	590	500	1300	5	1	32658542	656	-9.10	1.13	12	0.44	-221.00	1773.00	3280	20220901	-38.72	1655	20221209	21.45	2970	-32.32	20230420	1795	11.98	20230125	2970	-32.32	20230420	387	419.38	20221013	0.88	N	123010	500	163 억		0	N	N	0	N	00	N
71	20230719	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2000	30	2	1.52	245906185	124714	45.19	1970	2050	1916	2560	1379	1970	1971.76	0.00	0	23378	2044	2007	1958	1921	1872	1982	1896	163	590	500	1300	5	1	32658542	653	-9.05	1.13	12	0.38	-221.00	1773.00	3280	20220901	-39.02	1655	20221209	20.85	2970	-32.66	20230420	1795	11.42	20230125	2970	-32.66	20230420	387	416.80	20221013	0.88	N	123010	500	163 억		0	N	N	0	N	00	N
72	20230719	100752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1937	-33	5	-1.68	74432600	38499	13.95	1970	1970	1916	2560	1379	1970	1933.36	0.00	0	12173	2044	2007	1958	1921	1872	1982	1896	163	590	500	1300	1	1	32658542	633	-8.76	1.09	12	0.12	-221.00	1773.00	3280	20220901	-40.95	1655	20221209	17.04	2970	-34.78	20230420	1795	7.91	20230125	2970	-34.78	20230420	387	400.52	20221013	0.88	N	123010	500	163 억		0	N	N	0	N	00	N
73	20230719	090751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1969	-1	5	-0.05	29286584	15136	5.48	1970	1970	1916	2560	1379	1970	1934.90	0.00	0	7868	2044	2007	1958	1921	1872	1982	1896	163	590	500	1300	1	1	32658542	643	-8.91	1.11	12	0.05	-221.00	1773.00	3280	20220901	-39.97	1655	20221209	18.97	2970	-33.70	20230420	1795	9.69	20230125	2970	-33.70	20230420	387	408.79	20221013	0.88	N	123010	500	163 억		0	N	N	0	N	00	N
74	20230718	160750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1970	-14	5	-0.71	535903461	275985	100.15	1992	1995	1909	2575	1389	1984	1941.78	0.00	0	32573	2076	2030	2004	1958	1932	2017	1945	163	593	500	1300	1	1	32658542	643	-8.91	1.11	12	0.85	-221.00	1773.00	3280	20220901	-39.94	1655	20221209	19.03	2970	-33.67	20230420	1795	9.75	20230125	2970	-33.67	20230420	387	409.04	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
75	20230718	150749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1975	-9	5	-0.45	526979790	271457	98.50	1992	1995	1909	2575	1389	1984	1941.30	0.00	0	31936	2076	2030	2004	1958	1932	2017	1945	163	593	500	1300	1	1	32658542	645	-8.94	1.11	12	0.83	-221.00	1773.00	3280	20220901	-39.79	1655	20221209	19.34	2970	-33.50	20230420	1795	10.03	20230125	2970	-33.50	20230420	387	410.34	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
76	20230718	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1941	-43	5	-2.17	433592637	223811	81.21	1992	1995	1909	2575	1389	1984	1937.32	0.00	0	30539	2076	2030	2004	1958	1932	2017	1945	163	593	500	1300	1	1	32658542	634	-8.78	1.09	12	0.69	-221.00	1773.00	3280	20220901	-40.82	1655	20221209	17.28	2970	-34.65	20230420	1795	8.13	20230125	2970	-34.65	20230420	387	401.55	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
77	20230718	130747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1931	-53	5	-2.67	383302150	197811	71.78	1992	1995	1909	2575	1389	1984	1937.72	0.00	0	22219	2076	2030	2004	1958	1932	2017	1945	163	593	500	1300	1	1	32658542	631	-8.74	1.09	12	0.61	-221.00	1773.00	3280	20220901	-41.13	1655	20221209	16.68	2970	-34.98	20230420	1795	7.58	20230125	2970	-34.98	20230420	387	398.97	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
78	20230718	120753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1928	-56	5	-2.82	347007167	178930	64.93	1992	1995	1909	2575	1389	1984	1939.35	0.00	0	19207	2076	2030	2004	1958	1932	2017	1945	163	593	500	1300	1	1	32658542	630	-8.72	1.09	12	0.55	-221.00	1773.00	3280	20220901	-41.22	1655	20221209	16.50	2970	-35.08	20230420	1795	7.41	20230125	2970	-35.08	20230420	387	398.19	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
79	20230718	110753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1927	-57	5	-2.87	333427331	171882	62.37	1992	1995	1909	2575	1389	1984	1939.86	0.00	0	15978	2076	2030	2004	1958	1932	2017	1945	163	593	500	1300	1	1	32658542	629	-8.72	1.09	12	0.53	-221.00	1773.00	3280	20220901	-41.25	1655	20221209	16.44	2970	-35.12	20230420	1795	7.35	20230125	2970	-35.12	20230420	387	397.93	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
80	20230718	100746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1937	-47	5	-2.37	241378963	123942	44.97	1992	1995	1912	2575	1389	1984	1947.52	0.00	0	13344	2076	2030	2004	1958	1932	2017	1945	163	593	500	1300	1	1	32658542	633	-8.76	1.09	12	0.38	-221.00	1773.00	3280	20220901	-40.95	1655	20221209	17.04	2970	-34.78	20230420	1795	7.91	20230125	2970	-34.78	20230420	387	400.52	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
81	20230718	090745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1983	-1	5	-0.05	3452778	1740	0.63	1992	1992	1983	2575	1389	1984	1984.36	0.00	0	-497	2076	2030	2004	1958	1932	2017	1945	163	593	500	1300	1	1	32658542	648	-8.97	1.12	12	0.01	-221.00	1773.00	3280	20220901	-39.54	1655	20221209	19.82	2970	-33.23	20230420	1795	10.47	20230125	2970	-33.23	20230420	387	412.40	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
82	20230717	160746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1984	-71	5	-3.45	549171882	275483	226.26	2050	2050	1978	2670	1440	2055	1993.49	0.00	0	33226	2101	2077	2041	2017	1981	2090	2030	163	615	500	1350	1	1	32658542	648	-8.98	1.12	12	0.84	-221.00	1773.00	3280	20220901	-39.51	1655	20221209	19.88	2970	-33.20	20230420	1795	10.53	20230125	2970	-33.20	20230420	387	412.66	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
83	20230717	150743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1994	-61	5	-2.97	540972326	271352	222.87	2050	2050	1978	2670	1440	2055	1993.62	0.00	0	34179	2101	2077	2041	2017	1981	2090	2030	163	615	500	1350	1	1	32658542	651	-9.02	1.12	12	0.83	-221.00	1773.00	3280	20220901	-39.21	1655	20221209	20.48	2970	-32.86	20230420	1795	11.09	20230125	2970	-32.86	20230420	387	415.25	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
84	20230717	140746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1994	-61	5	-2.97	428473050	214868	176.47	2050	2050	1978	2670	1440	2055	1994.12	0.00	0	15404	2101	2077	2041	2017	1981	2090	2030	163	615	500	1350	1	1	32658542	651	-9.02	1.12	12	0.66	-221.00	1773.00	3280	20220901	-39.21	1655	20221209	20.48	2970	-32.86	20230420	1795	11.09	20230125	2970	-32.86	20230420	387	415.25	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
85	20230717	130739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1988	-67	5	-3.26	368624568	184682	151.68	2050	2050	1985	2670	1440	2055	1996.00	0.00	0	11244	2101	2077	2041	2017	1981	2090	2030	163	615	500	1350	1	1	32658542	649	-9.00	1.12	12	0.57	-221.00	1773.00	3280	20220901	-39.39	1655	20221209	20.12	2970	-33.06	20230420	1795	10.75	20230125	2970	-33.06	20230420	387	413.70	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
86	20230717	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1996	-59	5	-2.87	242606705	121324	99.65	2050	2050	1985	2670	1440	2055	1999.66	0.00	0	-4096	2101	2077	2041	2017	1981	2090	2030	163	615	500	1350	1	1	32658542	652	-9.03	1.13	12	0.37	-221.00	1773.00	3280	20220901	-39.15	1655	20221209	20.60	2970	-32.79	20230420	1795	11.20	20230125	2970	-32.79	20230420	387	415.76	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
87	20230717	110739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2000	-55	5	-2.68	232355123	116196	95.43	2050	2050	1985	2670	1440	2055	1999.68	0.00	0	-4567	2101	2077	2041	2017	1981	2090	2030	163	615	500	1350	5	1	32658542	653	-9.05	1.13	12	0.36	-221.00	1773.00	3280	20220901	-39.02	1655	20221209	20.85	2970	-32.66	20230420	1795	11.42	20230125	2970	-32.66	20230420	387	416.80	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
88	20230717	100740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2000	-55	5	-2.68	162598476	81219	66.71	2050	2050	1989	2670	1440	2055	2001.98	0.00	0	8396	2101	2077	2041	2017	1981	2090	2030	163	615	500	1350	5	1	32658542	653	-9.05	1.13	12	0.25	-221.00	1773.00	3280	20220901	-39.02	1655	20221209	20.85	2970	-32.66	20230420	1795	11.42	20230125	2970	-32.66	20230420	387	416.80	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
89	20230717	090739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2000	-55	5	-2.68	13590345	6772	5.56	2050	2050	2000	2670	1440	2055	2006.84	0.00	0	60	2101	2077	2041	2017	1981	2090	2030	163	615	500	1350	5	1	32658542	653	-9.05	1.13	12	0.02	-221.00	1773.00	3280	20220901	-39.02	1655	20221209	20.85	2970	-32.66	20230420	1795	11.42	20230125	2970	-32.66	20230420	387	416.80	20221013	0.89	N	123010	500	163 억		0	N	N	0	N	00	N
90	20230714	160738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2055	5	2	0.24	246666725	121703	97.87	2030	2065	2005	2665	1435	2050	2026.79	0.00	0	-11585	2183	2116	2083	2016	1983	2100	2000	163	615	500	1350	5	1	32658542	671	-9.30	1.16	12	0.37	-221.00	1773.00	3280	20220901	-37.35	1655	20221209	24.17	2970	-30.81	20230420	1795	14.48	20230125	2970	-30.81	20230420	387	431.01	20221013	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
91	20230714	150743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2040	-10	5	-0.49	224839620	111018	89.27	2030	2065	2005	2665	1435	2050	2025.25	0.00	0	-8090	2183	2116	2083	2016	1983	2100	2000	163	615	500	1350	5	1	32658542	666	-9.23	1.15	12	0.34	-221.00	1773.00	3280	20220901	-37.80	1655	20221209	23.26	2970	-31.31	20230420	1795	13.65	20230125	2970	-31.31	20230420	387	427.13	20221013	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
92	20230714	140747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	0	3	0.00	170512095	84338	67.82	2030	2065	2005	2665	1435	2050	2021.77	0.00	0	-2965	2183	2116	2083	2016	1983	2100	2000	163	615	500	1350	5	1	32658542	670	-9.28	1.16	12	0.26	-221.00	1773.00	3280	20220901	-37.50	1655	20221209	23.87	2970	-30.98	20230420	1795	14.21	20230125	2970	-30.98	20230420	387	429.72	20221013	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
93	20230714	130735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2025	-25	5	-1.22	155376215	76900	61.84	2030	2055	2005	2665	1435	2050	2020.50	0.00	0	40	2183	2116	2083	2016	1983	2100	2000	163	615	500	1350	5	1	32658542	661	-9.16	1.14	12	0.24	-221.00	1773.00	3280	20220901	-38.26	1655	20221209	22.36	2970	-31.82	20230420	1795	12.81	20230125	2970	-31.82	20230420	387	423.26	20221013	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
94	20230714	120737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2045	-5	5	-0.24	141099505	69878	56.19	2030	2055	2005	2665	1435	2050	2019.23	0.00	0	1226	2183	2116	2083	2016	1983	2100	2000	163	615	500	1350	5	1	32658542	668	-9.25	1.15	12	0.21	-221.00	1773.00	3280	20220901	-37.65	1655	20221209	23.56	2970	-31.14	20230420	1795	13.93	20230125	2970	-31.14	20230420	387	428.42	20221013	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
95	20230714	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	0	3	0.00	136394230	67574	54.34	2030	2055	2005	2665	1435	2050	2018.44	0.00	0	2940	2183	2116	2083	2016	1983	2100	2000	163	615	500	1350	5	1	32658542	670	-9.28	1.16	12	0.21	-221.00	1773.00	3280	20220901	-37.50	1655	20221209	23.87	2970	-30.98	20230420	1795	14.21	20230125	2970	-30.98	20230420	387	429.72	20221013	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
96	20230714	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2030	-20	5	-0.98	28453795	13983	11.24	2030	2050	2025	2665	1435	2050	2034.88	0.00	0	-6014	2183	2116	2083	2016	1983	2100	2000	163	615	500	1350	5	1	32658542	663	-9.19	1.14	12	0.04	-221.00	1773.00	3280	20220901	-38.11	1655	20221209	22.66	2970	-31.65	20230420	1795	13.09	20230125	2970	-31.65	20230420	387	424.55	20221013	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
97	20230714	090742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	0	3	0.00	6603355	3253	2.62	2030	2050	2025	2665	1435	2050	2029.93	0.00	0	541	2183	2116	2083	2016	1983	2100	2000	163	615	500	1350	5	1	32658542	670	-9.28	1.16	12	0.01	-221.00	1773.00	3280	20220901	-37.50	1655	20221209	23.87	2970	-30.98	20230420	1795	14.21	20230125	2970	-30.98	20230420	387	429.72	20221013	0.91	N	123010	500	163 억		0	N	N	0	N	00	N
98	20230713	160738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	-75	5	-3.53	258050960	124358	67.42	2150	2150	2050	2760	1490	2125	2075.08	0.00	0	-48534	2221	2172	2111	2062	2001	2197	2087	163	635	500	1400	5	1	32658542	670	-9.28	1.16	12	0.38	-221.00	1773.00	3280	20220901	-37.50	1655	20221209	23.87	2970	-30.98	20230420	1795	14.21	20230125	2970	-30.98	20230420	387	429.72	20221013	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
99	20230713	150733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2065	-60	5	-2.82	247665005	119294	64.68	2150	2150	2050	2760	1490	2125	2076.09	0.00	0	-47420	2221	2172	2111	2062	2001	2197	2087	163	635	500	1400	5	1	32658542	674	-9.34	1.16	12	0.37	-221.00	1773.00	3280	20220901	-37.04	1655	20221209	24.77	2970	-30.47	20230420	1795	15.04	20230125	2970	-30.47	20230420	387	433.59	20221013	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
100	20230713	140732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2060	-65	5	-3.06	195527745	94024	50.98	2150	2150	2050	2760	1490	2125	2079.55	0.00	0	-26291	2221	2172	2111	2062	2001	2197	2087	163	635	500	1400	5	1	32658542	673	-9.32	1.16	12	0.29	-221.00	1773.00	3280	20220901	-37.20	1655	20221209	24.47	2970	-30.64	20230420	1795	14.76	20230125	2970	-30.64	20230420	387	432.30	20221013	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
101	20230713	130736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2060	-65	5	-3.06	176163825	84593	45.86	2150	2150	2050	2760	1490	2125	2082.49	0.00	0	-22022	2221	2172	2111	2062	2001	2197	2087	163	635	500	1400	5	1	32658542	673	-9.32	1.16	12	0.26	-221.00	1773.00	3280	20220901	-37.20	1655	20221209	24.47	2970	-30.64	20230420	1795	14.76	20230125	2970	-30.64	20230420	387	432.30	20221013	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
102	20230713	120732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2080	-45	5	-2.12	136525800	65355	35.43	2150	2150	2070	2760	1490	2125	2088.99	0.00	0	-16687	2221	2172	2111	2062	2001	2197	2087	163	635	500	1400	5	1	32658542	679	-9.41	1.17	12	0.20	-221.00	1773.00	3280	20220901	-36.59	1655	20221209	25.68	2970	-29.97	20230420	1795	15.88	20230125	2970	-29.97	20230420	387	437.47	20221013	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
103	20230713	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2110	-15	5	-0.71	88777535	42431	23.01	2150	2150	2080	2760	1490	2125	2092.28	0.00	0	-6897	2221	2172	2111	2062	2001	2197	2087	163	635	500	1400	5	1	32658542	689	-9.55	1.19	12	0.13	-221.00	1773.00	3280	20220901	-35.67	1655	20221209	27.49	2970	-28.96	20230420	1795	17.55	20230125	2970	-28.96	20230420	387	445.22	20221013	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
104	20230713	100731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2115	-10	5	-0.47	19963570	9482	5.14	2150	2150	2095	2760	1490	2125	2105.42	0.00	0	-1966	2221	2172	2111	2062	2001	2197	2087	163	635	500	1400	5	1	32658542	691	-9.57	1.19	12	0.03	-221.00	1773.00	3280	20220901	-35.52	1655	20221209	27.79	2970	-28.79	20230420	1795	17.83	20230125	2970	-28.79	20230420	387	446.51	20221013	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
105	20230713	090718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2115	-10	5	-0.47	4216370	1980	1.07	2150	2150	2115	2760	1490	2125	2129.48	0.00	0	-1570	2221	2172	2111	2062	2001	2197	2087	163	635	500	1400	5	1	32658542	691	-9.57	1.19	12	0.01	-221.00	1773.00	3280	20220901	-35.52	1655	20221209	27.79	2970	-28.79	20230420	1795	17.83	20230125	2970	-28.79	20230420	387	446.51	20221013	0.94	N	123010	500	163 억		0	N	N	0	N	00	N
106	20230712	160729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2125	70	2	3.41	385792200	184339	78.14	2055	2160	2050	2670	1440	2055	2092.84	0.00	0	54003	2143	2099	2046	2002	1949	2121	2024	163	615	500	1350	5	1	32658542	694	-9.62	1.20	12	0.56	-221.00	1773.00	3280	20220901	-35.21	1655	20221209	28.40	2970	-28.45	20230420	1795	18.38	20230125	2970	-28.45	20230420	387	449.10	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
107	20230712	150725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2105	50	2	2.43	364427820	174228	73.86	2055	2160	2050	2670	1440	2055	2091.67	0.00	0	52209	2143	2099	2046	2002	1949	2121	2024	163	615	500	1350	5	1	32658542	687	-9.52	1.19	12	0.53	-221.00	1773.00	3280	20220901	-35.82	1655	20221209	27.19	2970	-29.12	20230420	1795	17.27	20230125	2970	-29.12	20230420	387	443.93	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
108	20230712	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2120	65	2	3.16	334212375	159912	67.79	2055	2160	2050	2670	1440	2055	2089.98	0.00	0	50899	2143	2099	2046	2002	1949	2121	2024	163	615	500	1350	5	1	32658542	692	-9.59	1.20	12	0.49	-221.00	1773.00	3280	20220901	-35.37	1655	20221209	28.10	2970	-28.62	20230420	1795	18.11	20230125	2970	-28.62	20230420	387	447.80	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
109	20230712	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2135	80	2	3.89	321137735	153765	65.18	2055	2160	2050	2670	1440	2055	2088.50	0.00	0	51386	2143	2099	2046	2002	1949	2121	2024	163	615	500	1350	5	1	32658542	697	-9.66	1.20	12	0.47	-221.00	1773.00	3280	20220901	-34.91	1655	20221209	29.00	2970	-28.11	20230420	1795	18.94	20230125	2970	-28.11	20230420	387	451.68	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
110	20230712	120727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2140	85	2	4.14	310101080	148576	62.98	2055	2160	2050	2670	1440	2055	2087.15	0.00	0	50759	2143	2099	2046	2002	1949	2121	2024	163	615	500	1350	5	1	32658542	699	-9.68	1.21	12	0.45	-221.00	1773.00	3280	20220901	-34.76	1655	20221209	29.31	2970	-27.95	20230420	1795	19.22	20230125	2970	-27.95	20230420	387	452.97	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
111	20230712	110727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2075	20	2	0.97	254912030	122633	51.98	2055	2120	2050	2670	1440	2055	2078.66	0.00	0	44962	2143	2099	2046	2002	1949	2121	2024	163	615	500	1350	5	1	32658542	678	-9.39	1.17	12	0.38	-221.00	1773.00	3280	20220901	-36.74	1655	20221209	25.38	2970	-30.13	20230420	1795	15.60	20230125	2970	-30.13	20230420	387	436.18	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
112	20230712	100727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2055	0	3	0.00	42607245	20739	8.79	2055	2090	2050	2670	1440	2055	2054.45	0.00	0	2202	2143	2099	2046	2002	1949	2121	2024	163	615	500	1350	5	1	32658542	671	-9.30	1.16	12	0.06	-221.00	1773.00	3280	20220901	-37.35	1655	20221209	24.17	2970	-30.81	20230420	1795	14.48	20230125	2970	-30.81	20230420	387	431.01	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
113	20230712	090728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2065	10	2	0.49	5388440	2610	1.11	2055	2090	2055	2670	1440	2055	2064.54	0.00	0	-92	2143	2099	2046	2002	1949	2121	2024	163	615	500	1350	5	1	32658542	674	-9.34	1.16	12	0.01	-221.00	1773.00	3280	20220901	-37.04	1655	20221209	24.77	2970	-30.47	20230420	1795	15.04	20230125	2970	-30.47	20230420	387	433.59	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
114	20230711	160718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2055	-5	5	-0.24	478945623	235903	200.32	2010	2090	1993	2675	1445	2060	2030.27	0.00	0	100598	2183	2121	2078	2016	1973	2152	2047	163	615	500	1350	5	1	32658542	671	-9.30	1.16	12	0.72	-221.00	1773.00	3280	20220901	-37.35	1655	20221209	24.17	2970	-30.81	20230420	1795	14.48	20230125	2970	-30.81	20230420	387	431.01	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
115	20230711	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2080	20	2	0.97	469489568	231315	196.42	2010	2090	1993	2675	1445	2060	2029.65	0.00	0	99889	2183	2121	2078	2016	1973	2152	2047	163	615	500	1350	5	1	32658542	679	-9.41	1.17	12	0.71	-221.00	1773.00	3280	20220901	-36.59	1655	20221209	25.68	2970	-29.97	20230420	1795	15.88	20230125	2970	-29.97	20230420	387	437.47	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
116	20230711	140711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2055	-5	5	-0.24	422188288	208416	176.97	2010	2075	1993	2675	1445	2060	2025.70	0.00	0	90185	2183	2121	2078	2016	1973	2152	2047	163	615	500	1350	5	1	32658542	671	-9.30	1.16	12	0.64	-221.00	1773.00	3280	20220901	-37.35	1655	20221209	24.17	2970	-30.81	20230420	1795	14.48	20230125	2970	-30.81	20230420	387	431.01	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
117	20230711	130703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2045	-15	5	-0.73	407911448	201413	171.03	2010	2075	1993	2675	1445	2060	2025.25	0.00	0	86181	2183	2121	2078	2016	1973	2152	2047	163	615	500	1350	5	1	32658542	668	-9.25	1.15	12	0.62	-221.00	1773.00	3280	20220901	-37.65	1655	20221209	23.56	2970	-31.14	20230420	1795	13.93	20230125	2970	-31.14	20230420	387	428.42	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
118	20230711	120720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2055	-5	5	-0.24	397791763	196451	166.81	2010	2075	1993	2675	1445	2060	2024.89	0.00	0	83395	2183	2121	2078	2016	1973	2152	2047	163	615	500	1350	5	1	32658542	671	-9.30	1.16	12	0.60	-221.00	1773.00	3280	20220901	-37.35	1655	20221209	24.17	2970	-30.81	20230420	1795	14.48	20230125	2970	-30.81	20230420	387	431.01	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
119	20230711	110724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2005	-55	5	-2.67	345951928	170892	145.11	2010	2075	1993	2675	1445	2060	2024.39	0.00	0	83649	2183	2121	2078	2016	1973	2152	2047	163	615	500	1350	5	1	32658542	655	-9.07	1.13	12	0.52	-221.00	1773.00	3280	20220901	-38.87	1655	20221209	21.15	2970	-32.49	20230420	1795	11.70	20230125	2970	-32.49	20230420	387	418.09	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
120	20230711	100721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2070	10	2	0.49	73256520	35781	30.38	2010	2075	2010	2675	1445	2060	2047.36	0.00	0	19738	2183	2121	2078	2016	1973	2152	2047	163	615	500	1350	5	1	32658542	676	-9.37	1.17	12	0.11	-221.00	1773.00	3280	20220901	-36.89	1655	20221209	25.08	2970	-30.30	20230420	1795	15.32	20230125	2970	-30.30	20230420	387	434.88	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
121	20230711	090720	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2035	-25	5	-1.21	10538220	5197	4.41	2010	2060	2010	2675	1445	2060	2027.75	0.00	0	38	2183	2121	2078	2016	1973	2152	2047	163	615	500	1350	5	1	32658542	665	-9.21	1.15	12	0.02	-221.00	1773.00	3280	20220901	-37.96	1655	20221209	22.96	2970	-31.48	20230420	1795	13.37	20230125	2970	-31.48	20230420	387	425.84	20221013	0.95	N	123010	500	163 억		0	N	N	0	N	00	N
122	20230710	160714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2060	-30	5	-1.44	244046140	117630	119.54	2050	2140	2035	2715	1465	2090	2074.69	0.00	0	7154	2210	2150	2120	2060	2030	2135	2045	163	625	500	1370	5	1	32658542	673	-9.32	1.16	12	0.36	-221.00	1773.00	3280	20220901	-37.20	1655	20221209	24.47	2970	-30.64	20230420	1795	14.76	20230125	2970	-30.64	20230420	387	432.30	20221013	0.96	N	123010	500	163 억		0	N	N	0	N	00	N
123	20230710	150715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2050	-40	5	-1.91	199994685	96216	97.78	2050	2140	2050	2715	1465	2090	2078.60	0.00	0	5341	2210	2150	2120	2060	2030	2135	2045	163	625	500	1370	5	1	32658542	670	-9.28	1.16	12	0.29	-221.00	1773.00	3280	20220901	-37.50	1655	20221209	23.87	2970	-30.98	20230420	1795	14.21	20230125	2970	-30.98	20230420	387	429.72	20221013	0.96	N	123010	500	163 억		0	N	N	0	N	00	N
124	20230710	140708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2095	5	2	0.24	151369615	72673	73.85	2050	2140	2050	2715	1465	2090	2082.89	0.00	0	14679	2210	2150	2120	2060	2030	2135	2045	163	625	500	1370	5	1	32658542	684	-9.48	1.18	12	0.22	-221.00	1773.00	3280	20220901	-36.13	1655	20221209	26.59	2970	-29.46	20230420	1795	16.71	20230125	2970	-29.46	20230420	387	441.34	20221013	0.96	N	123010	500	163 억		0	N	N	0	N	00	N
125	20230710	130701	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2085	-5	5	-0.24	137218930	65901	66.97	2050	2140	2050	2715	1465	2090	2082.20	0.00	0	12652	2210	2150	2120	2060	2030	2135	2045	163	625	500	1370	5	1	32658542	681	-9.43	1.18	12	0.20	-221.00	1773.00	3280	20220901	-36.43	1655	20221209	25.98	2970	-29.80	20230420	1795	16.16	20230125	2970	-29.80	20230420	387	438.76	20221013	0.96	N	123010	500	163 억		0	N	N	0	N	00	N
126	20230710	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2115	25	2	1.20	119069630	57165	58.09	2050	2140	2050	2715	1465	2090	2082.91	0.00	0	11085	2210	2150	2120	2060	2030	2135	2045	163	625	500	1370	5	1	32658542	691	-9.57	1.19	12	0.18	-221.00	1773.00	3280	20220901	-35.52	1655	20221209	27.79	2970	-28.79	20230420	1795	17.83	20230125	2970	-28.79	20230420	387	446.51	20221013	0.96	N	123010	500	163 억		0	N	N	0	N	00	N
127	20230710	110715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2085	-5	5	-0.24	64447270	30857	31.36	2050	2140	2050	2715	1465	2090	2088.58	0.00	0	1694	2210	2150	2120	2060	2030	2135	2045	163	625	500	1370	5	1	32658542	681	-9.43	1.18	12	0.09	-221.00	1773.00	3280	20220901	-36.43	1655	20221209	25.98	2970	-29.80	20230420	1795	16.16	20230125	2970	-29.80	20230420	387	438.76	20221013	0.96	N	123010	500	163 억		0	N	N	0	N	00	N
128	20230710	100716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2095	5	2	0.24	57207700	27381	27.83	2050	2140	2050	2715	1465	2090	2089.32	0.00	0	734	2210	2150	2120	2060	2030	2135	2045	163	625	500	1370	5	1	32658542	684	-9.48	1.18	12	0.08	-221.00	1773.00	3280	20220901	-36.13	1655	20221209	26.59	2970	-29.46	20230420	1795	16.71	20230125	2970	-29.46	20230420	387	441.34	20221013	0.96	N	123010	500	163 억		0	N	N	0	N	00	N
129	20230710	090710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2085	-5	5	-0.24	5190150	2492	2.53	2050	2135	2050	2715	1465	2090	2082.72	0.00	0	-270	2210	2150	2120	2060	2030	2135	2045	163	625	500	1370	5	1	32658542	681	-9.43	1.18	12	0.01	-221.00	1773.00	3280	20220901	-36.43	1655	20221209	25.98	2970	-29.80	20230420	1795	16.16	20230125	2970	-29.80	20230420	387	438.76	20221013	0.96	N	123010	500	163 억		0	N	N	0	N	00	N
130	20230707	160707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2090	-90	5	-4.13	208930205	98374	77.01	2170	2180	2090	2830	1530	2180	2123.84	0.00	0	-13507	2246	2212	2166	2132	2086	2190	2110	163	650	500	1430	5	1	32658542	683	-9.46	1.18	12	0.30	-221.00	1773.00	3280	20220901	-36.28	1655	20221209	26.28	2970	-29.63	20230420	1795	16.43	20230125	2970	-29.63	20230420	387	440.05	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
131	20230707	150707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2120	-60	5	-2.75	193248110	90921	71.18	2170	2180	2095	2830	1530	2180	2125.45	0.00	0	-12774	2246	2212	2166	2132	2086	2190	2110	163	650	500	1430	5	1	32658542	692	-9.59	1.20	12	0.28	-221.00	1773.00	3280	20220901	-35.37	1655	20221209	28.10	2970	-28.62	20230420	1795	18.11	20230125	2970	-28.62	20230420	387	447.80	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
132	20230707	140721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2115	-65	5	-2.98	153743045	72196	56.52	2170	2180	2100	2830	1530	2180	2129.52	0.00	0	-9380	2246	2212	2166	2132	2086	2190	2110	163	650	500	1430	5	1	32658542	691	-9.57	1.19	12	0.22	-221.00	1773.00	3280	20220901	-35.52	1655	20221209	27.79	2970	-28.79	20230420	1795	17.83	20230125	2970	-28.79	20230420	387	446.51	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
133	20230707	130713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2145	-35	5	-1.61	107986600	50514	39.54	2170	2180	2105	2830	1530	2180	2137.76	0.00	0	-9917	2246	2212	2166	2132	2086	2190	2110	163	650	500	1430	5	1	32658542	701	-9.71	1.21	12	0.15	-221.00	1773.00	3280	20220901	-34.60	1655	20221209	29.61	2970	-27.78	20230420	1795	19.50	20230125	2970	-27.78	20230420	387	454.26	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
134	20230707	120715	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2130	-50	5	-2.29	102242540	47818	37.43	2170	2180	2105	2830	1530	2180	2138.16	0.00	0	-9655	2246	2212	2166	2132	2086	2190	2110	163	650	500	1430	5	1	32658542	696	-9.64	1.20	12	0.15	-221.00	1773.00	3280	20220901	-35.06	1655	20221209	28.70	2970	-28.28	20230420	1795	18.66	20230125	2970	-28.28	20230420	387	450.39	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
135	20230707	110717	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2115	-65	5	-2.98	77992490	36417	28.51	2170	2180	2115	2830	1530	2180	2141.65	0.00	0	-5944	2246	2212	2166	2132	2086	2190	2110	163	650	500	1430	5	1	32658542	691	-9.57	1.19	12	0.11	-221.00	1773.00	3280	20220901	-35.52	1655	20221209	27.79	2970	-28.79	20230420	1795	17.83	20230125	2970	-28.79	20230420	387	446.51	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
136	20230707	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2140	-40	5	-1.83	69141000	32256	25.25	2170	2180	2120	2830	1530	2180	2143.51	0.00	0	-3754	2246	2212	2166	2132	2086	2190	2110	163	650	500	1430	5	1	32658542	699	-9.68	1.21	12	0.10	-221.00	1773.00	3280	20220901	-34.76	1655	20221209	29.31	2970	-27.95	20230420	1795	19.22	20230125	2970	-27.95	20230420	387	452.97	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
137	20230707	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2140	-40	5	-1.83	11528935	5359	4.20	2170	2180	2135	2830	1530	2180	2151.32	0.00	0	-3818	2246	2212	2166	2132	2086	2190	2110	163	650	500	1430	5	1	32658542	699	-9.68	1.21	12	0.02	-221.00	1773.00	3280	20220901	-34.76	1655	20221209	29.31	2970	-27.95	20230420	1795	19.22	20230125	2970	-27.95	20230420	387	452.97	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
138	20230706	160708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2180	-15	5	-0.68	274674455	127681	164.27	2195	2200	2120	2850	1540	2195	2150.94	0.00	0	12353	2288	2241	2208	2161	2128	2225	2145	163	655	500	1440	5	1	32658542	712	-9.86	1.23	12	0.39	-221.00	1773.00	3280	20220901	-33.54	1655	20221209	31.72	2970	-26.60	20230420	1795	21.45	20230125	2970	-26.60	20230420	387	463.31	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
139	20230706	150709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2150	-45	5	-2.05	244419190	113604	146.16	2195	2200	2120	2850	1540	2195	2151.50	0.00	0	13981	2288	2241	2208	2161	2128	2225	2145	163	655	500	1440	5	1	32658542	702	-9.73	1.21	12	0.35	-221.00	1773.00	3280	20220901	-34.45	1655	20221209	29.91	2970	-27.61	20230420	1795	19.78	20230125	2970	-27.61	20230420	387	455.56	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
140	20230706	140710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2140	-55	5	-2.51	229062420	106465	136.97	2195	2200	2120	2850	1540	2195	2151.53	0.00	0	14807	2288	2241	2208	2161	2128	2225	2145	163	655	500	1440	5	1	32658542	699	-9.68	1.21	12	0.33	-221.00	1773.00	3280	20220901	-34.76	1655	20221209	29.31	2970	-27.95	20230420	1795	19.22	20230125	2970	-27.95	20230420	387	452.97	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
141	20230706	130710	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2140	-55	5	-2.51	208668570	96882	124.64	2195	2200	2125	2850	1540	2195	2153.84	0.00	0	17693	2288	2241	2208	2161	2128	2225	2145	163	655	500	1440	5	1	32658542	699	-9.68	1.21	12	0.30	-221.00	1773.00	3280	20220901	-34.76	1655	20221209	29.31	2970	-27.95	20230420	1795	19.22	20230125	2970	-27.95	20230420	387	452.97	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
142	20230706	120707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2180	-15	5	-0.68	108520460	50138	64.51	2195	2200	2135	2850	1540	2195	2164.44	0.00	0	9349	2288	2241	2208	2161	2128	2225	2145	163	655	500	1440	5	1	32658542	712	-9.86	1.23	12	0.15	-221.00	1773.00	3280	20220901	-33.54	1655	20221209	31.72	2970	-26.60	20230420	1795	21.45	20230125	2970	-26.60	20230420	387	463.31	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
143	20230706	110713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2195	0	3	0.00	103686290	47932	61.67	2195	2200	2135	2850	1540	2195	2163.20	0.00	0	9635	2288	2241	2208	2161	2128	2225	2145	163	655	500	1440	5	1	32658542	717	-9.93	1.24	12	0.15	-221.00	1773.00	3280	20220901	-33.08	1655	20221209	32.63	2970	-26.09	20230420	1795	22.28	20230125	2970	-26.09	20230420	387	467.18	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
144	20230706	100708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2165	-30	5	-1.37	87470580	40465	52.06	2195	2195	2135	2850	1540	2195	2161.64	0.00	0	7550	2288	2241	2208	2161	2128	2225	2145	163	655	500	1440	5	1	32658542	707	-9.80	1.22	12	0.12	-221.00	1773.00	3280	20220901	-33.99	1655	20221209	30.82	2970	-27.10	20230420	1795	20.61	20230125	2970	-27.10	20230420	387	459.43	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
145	20230706	090708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2185	-10	5	-0.46	3287340	1503	1.93	2195	2195	2185	2850	1540	2195	2187.19	0.00	0	-1501	2288	2241	2208	2161	2128	2225	2145	163	655	500	1440	5	1	32658542	714	-9.89	1.23	12	0.00	-221.00	1773.00	3280	20220901	-33.38	1655	20221209	32.02	2970	-26.43	20230420	1795	21.73	20230125	2970	-26.43	20230420	387	464.60	20221013	0.97	N	123010	500	163 억		0	N	N	0	N	00	N
146	20230705	160705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2195	-35	5	-1.57	171144550	77701	98.93	2230	2255	2175	2895	1565	2230	2202.60	0.00	0	7462	2300	2265	2220	2185	2140	2242	2162	163	665	500	1470	5	1	32526964	714	-9.93	1.24	12	0.24	-221.00	1773.00	3280	20220901	-33.08	1655	20221209	32.63	2970	-26.09	20230420	1795	22.28	20230125	2970	-26.09	20230420	387	467.18	20221013	1.05	N	123010	500	162 억		0	N	N	0	N	00	N
147	20230705	150703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2220	-10	5	-0.45	155381185	70522	89.79	2230	2255	2175	2895	1565	2230	2203.30	0.00	0	9199	2300	2265	2220	2185	2140	2242	2162	163	665	500	1470	5	1	32526964	722	-10.05	1.25	12	0.22	-221.00	1773.00	3280	20220901	-32.32	1655	20221209	34.14	2970	-25.25	20230420	1795	23.68	20230125	2970	-25.25	20230420	387	473.64	20221013	1.05	N	123010	500	162 억		0	N	N	0	N	00	N
148	20230705	140656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2200	-30	5	-1.35	143449225	65121	82.91	2230	2255	2175	2895	1565	2230	2202.81	0.00	0	10909	2300	2265	2220	2185	2140	2242	2162	163	665	500	1470	5	1	32526964	716	-9.95	1.24	12	0.20	-221.00	1773.00	3280	20220901	-32.93	1655	20221209	32.93	2970	-25.93	20230420	1795	22.56	20230125	2970	-25.93	20230420	387	468.48	20221013	1.05	N	123010	500	162 억		0	N	N	0	N	00	N
149	20230705	130658	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2195	-35	5	-1.57	131788395	59802	76.14	2230	2255	2175	2895	1565	2230	2203.75	0.00	0	11566	2300	2265	2220	2185	2140	2242	2162	163	665	500	1470	5	1	32526964	714	-9.93	1.24	12	0.18	-221.00	1773.00	3280	20220901	-33.08	1655	20221209	32.63	2970	-26.09	20230420	1795	22.28	20230125	2970	-26.09	20230420	387	467.18	20221013	1.05	N	123010	500	162 억		0	N	N	0	N	00	N
150	20230705	120657	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2195	-35	5	-1.57	108967665	49348	62.83	2230	2255	2180	2895	1565	2230	2208.15	0.00	0	9902	2300	2265	2220	2185	2140	2242	2162	163	665	500	1470	5	1	32526964	714	-9.93	1.24	12	0.15	-221.00	1773.00	3280	20220901	-33.08	1655	20221209	32.63	2970	-26.09	20230420	1795	22.28	20230125	2970	-26.09	20230420	387	467.18	20221013	1.05	N	123010	500	162 억		0	N	N	0	N	00	N
151	20230705	110704	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2220	-10	5	-0.45	101420905	45920	58.46	2230	2255	2180	2895	1565	2230	2208.64	0.00	0	10051	2300	2265	2220	2185	2140	2242	2162	163	665	500	1470	5	1	32526964	722	-10.05	1.25	12	0.14	-221.00	1773.00	3280	20220901	-32.32	1655	20221209	34.14	2970	-25.25	20230420	1795	23.68	20230125	2970	-25.25	20230420	387	473.64	20221013	1.05	N	123010	500	162 억		0	N	N	0	N	00	N
152	20230705	100659	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2220	-10	5	-0.45	25144085	11240	14.31	2230	2255	2220	2895	1565	2230	2237.02	0.00	0	-4945	2300	2265	2220	2185	2140	2242	2162	163	665	500	1470	5	1	32526964	722	-10.05	1.25	12	0.03	-221.00	1773.00	3280	20220901	-32.32	1655	20221209	34.14	2970	-25.25	20230420	1795	23.68	20230125	2970	-25.25	20230420	387	473.64	20221013	1.05	N	123010	500	162 억		0	N	N	0	N	00	N
153	20230705	090656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2255	25	2	1.12	4734895	2102	2.68	2230	2255	2220	2895	1565	2230	2252.57	0.00	0	-1630	2300	2265	2220	2185	2140	2242	2162	163	665	500	1470	5	1	32526964	733	-10.20	1.27	12	0.01	-221.00	1773.00	3280	20220901	-31.25	1655	20221209	36.25	2970	-24.07	20230420	1795	25.63	20230125	2970	-24.07	20230420	387	482.69	20221013	1.05	N	123010	500	162 억		0	N	N	0	N	00	N
154	20230704	160655	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-25	5	-1.11	172553345	78480	69.55	2255	2255	2175	2930	1580	2255	2198.69	0.00	0	-920	2301	2277	2231	2207	2161	2290	2220	163	675	500	1480	5	1	32526964	725	-10.09	1.26	12	0.24	-221.00	1773.00	3280	20220901	-32.01	1655	20221209	34.74	2970	-24.92	20230420	1795	24.23	20230125	2970	-24.92	20230420	387	476.23	20221013	1.12	N	123010	500	162 억		0	N	N	0	N	00	N
155	20230704	150647	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2225	-30	5	-1.33	165719720	75415	66.84	2255	2255	2175	2930	1580	2255	2197.44	0.00	0	-746	2301	2277	2231	2207	2161	2290	2220	163	675	500	1480	5	1	32526964	724	-10.07	1.25	12	0.23	-221.00	1773.00	3280	20220901	-32.16	1655	20221209	34.44	2970	-25.08	20230420	1795	23.96	20230125	2970	-25.08	20230420	387	474.94	20221013	1.12	N	123010	500	162 억		0	N	N	0	N	00	N
156	20230704	140652	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2210	-45	5	-2.00	149883970	68273	60.51	2255	2255	2175	2930	1580	2255	2195.36	0.00	0	2049	2301	2277	2231	2207	2161	2290	2220	163	675	500	1480	5	1	32526964	719	-10.00	1.25	12	0.21	-221.00	1773.00	3280	20220901	-32.62	1655	20221209	33.53	2970	-25.59	20230420	1795	23.12	20230125	2970	-25.59	20230420	387	471.06	20221013	1.12	N	123010	500	162 억		0	N	N	0	N	00	N
157	20230704	130642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2180	-75	5	-3.33	136782625	62287	55.20	2255	2255	2175	2930	1580	2255	2196.01	0.00	0	3578	2301	2277	2231	2207	2161	2290	2220	163	675	500	1480	5	1	32526964	709	-9.86	1.23	12	0.19	-221.00	1773.00	3280	20220901	-33.54	1655	20221209	31.72	2970	-26.60	20230420	1795	21.45	20230125	2970	-26.60	20230420	387	463.31	20221013	1.12	N	123010	500	162 억		0	N	N	0	N	00	N
158	20230704	120649	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2195	-60	5	-2.66	78844520	35789	31.72	2255	2255	2190	2930	1580	2255	2203.04	0.00	0	3564	2301	2277	2231	2207	2161	2290	2220	163	675	500	1480	5	1	32526964	714	-9.93	1.24	12	0.11	-221.00	1773.00	3280	20220901	-33.08	1655	20221209	32.63	2970	-26.09	20230420	1795	22.28	20230125	2970	-26.09	20230420	387	467.18	20221013	1.12	N	123010	500	162 억		0	N	N	0	N	00	N
159	20230704	110645	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2205	-50	5	-2.22	70262610	31880	28.25	2255	2255	2190	2930	1580	2255	2203.97	0.00	0	3742	2301	2277	2231	2207	2161	2290	2220	163	675	500	1480	5	1	32526964	717	-9.98	1.24	12	0.10	-221.00	1773.00	3280	20220901	-32.77	1655	20221209	33.23	2970	-25.76	20230420	1795	22.84	20230125	2970	-25.76	20230420	387	469.77	20221013	1.12	N	123010	500	162 억		0	N	N	0	N	00	N
160	20230704	100643	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2195	-60	5	-2.66	60898115	27609	24.47	2255	2255	2190	2930	1580	2255	2205.73	0.00	0	3277	2301	2277	2231	2207	2161	2290	2220	163	675	500	1480	5	1	32526964	714	-9.93	1.24	12	0.08	-221.00	1773.00	3280	20220901	-33.08	1655	20221209	32.63	2970	-26.09	20230420	1795	22.28	20230125	2970	-26.09	20230420	387	467.18	20221013	1.12	N	123010	500	162 억		0	N	N	0	N	00	N
161	20230704	090641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2210	-45	5	-2.00	11243825	5054	4.48	2255	2255	2200	2930	1580	2255	2224.74	0.00	0	898	2301	2277	2231	2207	2161	2290	2220	163	675	500	1480	5	1	32526964	719	-10.00	1.25	12	0.02	-221.00	1773.00	3280	20220901	-32.62	1655	20221209	33.53	2970	-25.59	20230420	1795	23.12	20230125	2970	-25.59	20230420	387	471.06	20221013	1.12	N	123010	500	162 억		0	N	N	0	N	00	N
162	20230703	160635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2255	0	3	0.00	250566870	112785	160.71	2255	2255	2185	2930	1580	2255	2221.63	0.00	0	11544	2345	2300	2210	2165	2075	2322	2187	163	675	500	1480	5	1	32526964	733	-10.20	1.27	12	0.35	-221.00	1773.00	3280	20220901	-31.25	1655	20221209	36.25	2970	-24.07	20230420	1795	25.63	20230125	2970	-24.07	20230420	387	482.69	20221013	1.18	N	123010	500	162 억		0	N	N	0	N	00	N
163	20230703	150642	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2225	-30	5	-1.33	235027660	105879	150.87	2255	2255	2185	2930	1580	2255	2219.78	0.00	0	14600	2345	2300	2210	2165	2075	2322	2187	163	675	500	1480	5	1	32526964	724	-10.07	1.25	12	0.33	-221.00	1773.00	3280	20220901	-32.16	1655	20221209	34.44	2970	-25.08	20230420	1795	23.96	20230125	2970	-25.08	20230420	387	474.94	20221013	1.18	N	123010	500	162 억		0	N	N	0	N	00	N
164	20230703	140641	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2225	-30	5	-1.33	190469340	85746	122.18	2255	2255	2185	2930	1580	2255	2221.32	0.00	0	12301	2345	2300	2210	2165	2075	2322	2187	163	675	500	1480	5	1	32526964	724	-10.07	1.25	12	0.26	-221.00	1773.00	3280	20220901	-32.16	1655	20221209	34.44	2970	-25.08	20230420	1795	23.96	20230125	2970	-25.08	20230420	387	474.94	20221013	1.18	N	123010	500	162 억		0	N	N	0	N	00	N
165	20230703	130636	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2235	-20	5	-0.89	165678250	74568	106.25	2255	2255	2185	2930	1580	2255	2221.84	0.00	0	12247	2345	2300	2210	2165	2075	2322	2187	163	675	500	1480	5	1	32526964	727	-10.11	1.26	12	0.23	-221.00	1773.00	3280	20220901	-31.86	1655	20221209	35.05	2970	-24.75	20230420	1795	24.51	20230125	2970	-24.75	20230420	387	477.52	20221013	1.18	N	123010	500	162 억		0	N	N	0	N	00	N
166	20230703	120644	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2240	-15	5	-0.67	159440115	71776	102.27	2255	2255	2185	2930	1580	2255	2221.36	0.00	0	13871	2345	2300	2210	2165	2075	2322	2187	163	675	500	1480	5	1	32526964	729	-10.14	1.26	12	0.22	-221.00	1773.00	3280	20220901	-31.71	1655	20221209	35.35	2970	-24.58	20230420	1795	24.79	20230125	2970	-24.58	20230420	387	478.81	20221013	1.18	N	123010	500	162 억		0	N	N	0	N	00	N
167	20230703	110638	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2230	-25	5	-1.11	135859990	61173	87.17	2255	2255	2185	2930	1580	2255	2220.91	0.00	0	10451	2345	2300	2210	2165	2075	2322	2187	163	675	500	1480	5	1	32526964	725	-10.09	1.26	12	0.19	-221.00	1773.00	3280	20220901	-32.01	1655	20221209	34.74	2970	-24.92	20230420	1795	24.23	20230125	2970	-24.92	20230420	387	476.23	20221013	1.18	N	123010	500	162 억		0	N	N	0	N	00	N
168	20230703	100627	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2240	-15	5	-0.67	110758945	49944	71.17	2255	2255	2185	2930	1580	2255	2217.66	0.00	0	8439	2345	2300	2210	2165	2075	2322	2187	163	675	500	1480	5	1	32526964	729	-10.14	1.26	12	0.15	-221.00	1773.00	3280	20220901	-31.71	1655	20221209	35.35	2970	-24.58	20230420	1795	24.79	20230125	2970	-24.58	20230420	387	478.81	20221013	1.18	N	123010	500	162 억		0	N	N	0	N	00	N
169	20230703	090635	57	100.00	KOSDAQ		반도체	N	N	N	N		N	2225	-30	5	-1.33	3806035	1701	2.42	2255	2255	2225	2930	1580	2255	2237.53	0.00	0	247	2345	2300	2210	2165	2075	2322	2187	163	675	500	1480	5	1	32526964	724	-10.07	1.25	12	0.01	-221.00	1773.00	3280	20220901	-32.16	1655	20221209	34.44	2970	-25.08	20230420	1795	23.96	20230125	2970	-25.08	20230420	387	474.94	20221013	1.18	N	123010	500	162 억		0	N	N	0	N	00	N