KissMeData/159910/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	160851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	0	3	0.00	155867085	1326790	83.34	119	120	115	153	83	118	117.47	1.07	0	197179	126	121	117	112	108	124	115	354	35	100	80	1	1	354150749	418	-4.21	1.44	12	0.37	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3794762	N	N	0	N	00	N
3	20230731	150851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	1	2	0.85	130747405	1112803	69.90	119	120	115	153	83	118	117.49	1.07	0	143633	126	121	117	112	108	124	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.31	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3794762	N	N	0	N	00	N
4	20230731	140855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	1	2	0.85	125596458	1069318	67.17	119	120	115	153	83	118	117.45	1.07	0	143633	126	121	117	112	108	124	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.30	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3794762	N	N	0	N	00	N
5	20230731	130854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	0	3	0.00	114351535	974226	61.19	119	120	115	153	83	118	117.38	1.07	0	144466	126	121	117	112	108	124	115	354	35	100	80	1	1	354150749	418	-4.21	1.44	12	0.28	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3794762	N	N	0	N	00	N
6	20230731	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	1	2	0.85	100866450	859794	54.00	119	120	115	153	83	118	117.31	1.07	0	126076	126	121	117	112	108	124	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.24	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3794762	N	N	0	N	00	N
7	20230731	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	1	2	0.85	99707261	850043	53.39	119	120	115	153	83	118	117.30	1.07	0	126076	126	121	117	112	108	124	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.24	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3794762	N	N	0	N	00	N
8	20230731	100903	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	0	3	0.00	67743213	579184	36.38	119	120	115	153	83	118	116.96	1.07	0	56825	126	121	117	112	108	124	115	354	35	100	80	1	1	354150749	418	-4.21	1.44	12	0.16	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3794762	N	N	0	N	00	N
9	20230731	090852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	1	2	0.85	348670	2930	0.18	119	119	119	153	83	118	119.00	1.07	0	-2094	126	121	117	112	108	124	115	354	35	100	80	1	1	354150749	421	-4.25	1.45	12	0.00	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3794762	N	N	0	N	00	N
10	20230728	160854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	4	2	3.51	186400270	1587324	71.24	114	122	113	148	80	114	117.43	1.03	0	144260	120	117	114	111	108	118	112	354	34	100	80	1	1	354150749	418	-4.21	1.44	12	0.45	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3649400	N	N	0	N	00	N
11	20230728	150853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	4	2	3.51	182330751	1552612	69.68	114	122	113	148	80	114	117.43	1.03	0	122050	120	117	114	111	108	118	112	354	34	100	80	1	1	354150749	418	-4.21	1.44	12	0.44	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3649400	N	N	0	N	00	N
12	20230728	140851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	4	2	3.51	164274202	1398915	62.78	114	122	113	148	80	114	117.43	1.03	0	94972	120	117	114	111	108	118	112	354	34	100	80	1	1	354150749	418	-4.21	1.44	12	0.40	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3649400	N	N	0	N	00	N
13	20230728	130854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	4	2	3.51	154417990	1315371	59.03	114	122	113	148	80	114	117.40	1.03	0	62843	120	117	114	111	108	118	112	354	34	100	80	1	1	354150749	418	-4.21	1.44	12	0.37	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3649400	N	N	0	N	00	N
14	20230728	120851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	4	2	3.51	137854662	1174914	52.73	114	122	113	148	80	114	117.33	1.03	0	59287	120	117	114	111	108	118	112	354	34	100	80	1	1	354150749	418	-4.21	1.44	12	0.33	-28.00	82.00	360	20221110	-67.22	107	20230726	10.28	252	-53.17	20230102	107	10.28	20230726	360	-67.22	20221110	107	10.28	20230726	0.00	N	159910	100	354 억		3649400	N	N	0	N	00	N
15	20230728	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	119	5	2	4.39	131330725	1119630	50.25	114	122	113	148	80	114	117.30	1.03	0	44319	120	117	114	111	108	118	112	354	34	100	80	1	1	354150749	421	-4.25	1.45	12	0.32	-28.00	82.00	360	20221110	-66.94	107	20230726	11.21	252	-52.78	20230102	107	11.21	20230726	360	-66.94	20221110	107	11.21	20230726	0.00	N	159910	100	354 억		3649400	N	N	0	N	00	N
16	20230728	100848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	117	3	2	2.63	104116270	889134	39.90	114	122	113	148	80	114	117.10	1.03	0	9409	120	117	114	111	108	118	112	354	34	100	80	1	1	354150749	414	-4.18	1.43	12	0.25	-28.00	82.00	360	20221110	-67.50	107	20230726	9.35	252	-53.57	20230102	107	9.35	20230726	360	-67.50	20221110	107	9.35	20230726	0.00	N	159910	100	354 억		3649400	N	N	0	N	00	N
17	20230728	090857	57	100.00	KOSDAQ		반도체	N	N	N	N		N	115	1	2	0.88	7057893	62222	2.79	114	115	113	148	80	114	113.43	1.03	0	13311	120	117	114	111	108	118	112	354	34	100	80	1	1	354150749	407	-4.11	1.40	12	0.02	-28.00	82.00	360	20221110	-68.06	107	20230726	7.48	252	-54.37	20230102	107	7.48	20230726	360	-68.06	20221110	107	7.48	20230726	0.00	N	159910	100	354 억		3649400	N	N	0	N	00	N
18	20230727	160850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	114	3	2	2.70	252007214	2212419	44.55	111	117	111	144	78	111	113.91	0.85	1022569	655727	120	115	111	106	102	113	104	354	33	100	80	1	1	354150749	404	-4.07	1.39	12	0.62	-28.00	82.00	360	20221110	-68.33	107	20230726	6.54	252	-54.76	20230102	107	6.54	20230726	360	-68.33	20221110	107	6.54	20230726	0.00	N	159910	100	354 억		3002949	N	N	0	N	00	N
19	20230727	150850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	115	4	2	3.60	249240772	2188210	44.06	111	117	111	144	78	111	113.90	0.85	1022569	646794	120	115	111	106	102	113	104	354	33	100	80	1	1	354150749	407	-4.11	1.40	12	0.62	-28.00	82.00	360	20221110	-68.06	107	20230726	7.48	252	-54.37	20230102	107	7.48	20230726	360	-68.06	20221110	107	7.48	20230726	0.00	N	159910	100	354 억		3002949	N	N	0	N	00	N
20	20230727	140845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	115	4	2	3.60	226202817	1986076	39.99	111	117	111	144	78	111	113.89	0.85	1022569	597413	120	115	111	106	102	113	104	354	33	100	80	1	1	354150749	407	-4.11	1.40	12	0.56	-28.00	82.00	360	20221110	-68.06	107	20230726	7.48	252	-54.37	20230102	107	7.48	20230726	360	-68.06	20221110	107	7.48	20230726	0.00	N	159910	100	354 억		3002949	N	N	0	N	00	N
21	20230727	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	115	4	2	3.60	195860989	1722376	34.68	111	117	111	144	78	111	113.72	0.85	1022569	449965	120	115	111	106	102	113	104	354	33	100	80	1	1	354150749	407	-4.11	1.40	12	0.49	-28.00	82.00	360	20221110	-68.06	107	20230726	7.48	252	-54.37	20230102	107	7.48	20230726	360	-68.06	20221110	107	7.48	20230726	0.00	N	159910	100	354 억		3002949	N	N	0	N	00	N
22	20230727	120847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	113	2	2	1.80	170017705	1495362	30.11	111	117	111	144	78	111	113.70	0.85	1022569	399986	120	115	111	106	102	113	104	354	33	100	80	1	1	354150749	400	-4.04	1.38	12	0.42	-28.00	82.00	360	20221110	-68.61	107	20230726	5.61	252	-55.16	20230102	107	5.61	20230726	360	-68.61	20221110	107	5.61	20230726	0.00	N	159910	100	354 억		3002949	N	N	0	N	00	N
23	20230727	110849	57	100.00	KOSDAQ		반도체	N	N	N	N		N	116	5	2	4.50	114538386	1007148	20.28	111	117	111	144	78	111	113.73	0.85	1022569	208217	120	115	111	106	102	113	104	354	33	100	80	1	1	354150749	411	-4.14	1.41	12	0.28	-28.00	82.00	360	20221110	-67.78	107	20230726	8.41	252	-53.97	20230102	107	8.41	20230726	360	-67.78	20221110	107	8.41	20230726	0.00	N	159910	100	354 억		3002949	N	N	0	N	00	N
24	20230727	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	113	2	2	1.80	84031405	741262	14.93	111	117	111	144	78	111	113.36	0.85	1022569	197356	120	115	111	106	102	113	104	354	33	100	80	1	1	354150749	400	-4.04	1.38	12	0.21	-28.00	82.00	360	20221110	-68.61	107	20230726	5.61	252	-55.16	20230102	107	5.61	20230726	360	-68.61	20221110	107	5.61	20230726	0.00	N	159910	100	354 억		3002949	N	N	0	N	00	N
25	20230727	090844	57	100.00	KOSDAQ		반도체	N	N	N	N		N	113	2	2	1.80	27430469	241752	4.87	111	117	111	144	78	111	113.47	0.85	1022569	52194	120	115	111	106	102	113	104	354	33	100	80	1	1	354150749	400	-4.04	1.38	12	0.07	-28.00	82.00	360	20221110	-68.61	107	20230726	5.61	252	-55.16	20230102	107	5.61	20230726	360	-68.61	20221110	107	5.61	20230726	0.00	N	159910	100	354 억		3002949	N	N	0	N	00	N
26	20230726	160844	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	111	-4	5	-3.48	546420674	4957510	155.16	114	116	107	149	81	115	110.22	0.56	0	1022570	123	119	116	112	109	117	110	354	34	100	80	1	1	354150749	393	-3.96	1.35	12	1.40	-28.00	82.00	360	20221110	-69.17	107	20230726	3.74	252	-55.95	20230102	107	3.74	20230726	360	-69.17	20221110	107	3.74	20230726	0.00	N	159910	100	354 억		1980380	N	N	0	N	00	N
27	20230726	150849	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	109	-6	5	-5.22	533172902	4837667	151.41	114	116	107	149	81	115	110.21	0.56	0	1005343	123	119	116	112	109	117	110	354	34	100	80	1	1	354150749	386	-3.89	1.33	12	1.37	-28.00	82.00	360	20221110	-69.72	107	20230726	1.87	252	-56.75	20230102	107	1.87	20230726	360	-69.72	20221110	107	1.87	20230726	0.00	N	159910	100	354 억		1980380	N	N	0	N	00	N
28	20230726	140842	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	110	-5	5	-4.35	498559299	4523117	141.57	114	116	107	149	81	115	110.22	0.56	0	757608	123	119	116	112	109	117	110	354	34	100	80	1	1	354150749	390	-3.93	1.34	12	1.28	-28.00	82.00	360	20221110	-69.44	107	20230726	2.80	252	-56.35	20230102	107	2.80	20230726	360	-69.44	20221110	107	2.80	20230726	0.00	N	159910	100	354 억		1980380	N	N	0	N	00	N
29	20230726	130840	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	108	-7	5	-6.09	385111576	3476548	108.81	114	116	107	149	81	115	110.77	0.56	0	284364	123	119	116	112	109	117	110	354	34	100	80	1	1	354150749	382	-3.86	1.32	12	0.98	-28.00	82.00	360	20221110	-70.00	107	20230726	0.93	252	-57.14	20230102	107	0.93	20230726	360	-70.00	20221110	107	0.93	20230726	0.00	N	159910	100	354 억		1980380	N	N	0	N	00	N
30	20230726	120843	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	111	-4	5	-3.48	300459513	2695959	84.38	114	116	109	149	81	115	111.45	0.56	0	174576	123	119	116	112	109	117	110	354	34	100	80	1	1	354150749	393	-3.96	1.35	12	0.76	-28.00	82.00	360	20221110	-69.17	109	20230726	1.83	252	-55.95	20230102	109	1.83	20230726	360	-69.17	20221110	109	1.83	20230726	0.00	N	159910	100	354 억		1980380	N	N	0	N	00	N
31	20230726	110838	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	110	-5	5	-4.35	272772630	2444198	76.50	114	116	109	149	81	115	111.60	0.56	0	52241	123	119	116	112	109	117	110	354	34	100	80	1	1	354150749	390	-3.93	1.34	12	0.69	-28.00	82.00	360	20221110	-69.44	109	20230726	0.92	252	-56.35	20230102	109	0.92	20230726	360	-69.44	20221110	109	0.92	20230726	0.00	N	159910	100	354 억		1980380	N	N	0	N	00	N
32	20230726	100846	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	110	-5	5	-4.35	184926963	1644841	51.48	114	116	110	149	81	115	112.43	0.56	0	-110042	123	119	116	112	109	117	110	354	34	100	80	1	1	354150749	390	-3.93	1.34	12	0.46	-28.00	82.00	360	20221110	-69.44	110	20230726	0.00	252	-56.35	20230102	110	0.00	20230726	360	-69.44	20221110	110	0.00	20230726	0.00	N	159910	100	354 억		1980380	N	N	0	N	00	N
33	20230726	090839	57	100.00	KOSDAQ		반도체	N	N	N	N		N	114	-1	5	-0.87	41008537	356838	11.17	114	116	114	149	81	115	114.92	0.56	0	159427	123	119	116	112	109	117	110	354	34	100	80	1	1	354150749	404	-4.07	1.39	12	0.10	-28.00	82.00	360	20221110	-68.33	113	20230725	0.88	252	-54.76	20230102	113	0.88	20230725	360	-68.33	20221110	113	0.88	20230725	0.00	N	159910	100	354 억		1980380	N	N	0	N	00	N
34	20230725	160836	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	115	-3	5	-2.54	365272733	3174486	56.06	118	120	113	153	83	118	115.07	0.39	0	591712	126	122	119	115	112	120	113	354	35	100	80	1	1	354150749	407	-4.11	1.40	12	0.90	-28.00	82.00	360	20221110	-68.06	113	20230725	1.77	252	-54.37	20230102	113	1.77	20230725	360	-68.06	20221110	113	1.77	20230725	0.00	N	159910	100	354 억		1388668	N	N	0	N	00	N
35	20230725	150826	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	115	-3	5	-2.54	356356683	3096950	54.69	118	120	113	153	83	118	115.07	0.39	0	564879	126	122	119	115	112	120	113	354	35	100	80	1	1	354150749	407	-4.11	1.40	12	0.87	-28.00	82.00	360	20221110	-68.06	113	20230725	1.77	252	-54.37	20230102	113	1.77	20230725	360	-68.06	20221110	113	1.77	20230725	0.00	N	159910	100	354 억		1388668	N	N	0	N	00	N
36	20230725	140827	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	114	-4	5	-3.39	340216084	2956342	52.21	118	120	113	153	83	118	115.08	0.39	0	564879	126	122	119	115	112	120	113	354	35	100	80	1	1	354150749	404	-4.07	1.39	12	0.83	-28.00	82.00	360	20221110	-68.33	113	20230725	0.88	252	-54.76	20230102	113	0.88	20230725	360	-68.33	20221110	113	0.88	20230725	0.00	N	159910	100	354 억		1388668	N	N	0	N	00	N
37	20230725	130836	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	114	-4	5	-3.39	308383186	2677718	47.29	118	120	113	153	83	118	115.17	0.39	0	432085	126	122	119	115	112	120	113	354	35	100	80	1	1	354150749	404	-4.07	1.39	12	0.76	-28.00	82.00	360	20221110	-68.33	113	20230725	0.88	252	-54.76	20230102	113	0.88	20230725	360	-68.33	20221110	113	0.88	20230725	0.00	N	159910	100	354 억		1388668	N	N	0	N	00	N
38	20230725	120835	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	114	-4	5	-3.39	285329010	2475666	43.72	118	120	113	153	83	118	115.25	0.39	0	390471	126	122	119	115	112	120	113	354	35	100	80	1	1	354150749	404	-4.07	1.39	12	0.70	-28.00	82.00	360	20221110	-68.33	113	20230725	0.88	252	-54.76	20230102	113	0.88	20230725	360	-68.33	20221110	113	0.88	20230725	0.00	N	159910	100	354 억		1388668	N	N	0	N	00	N
39	20230725	110833	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	115	-3	5	-2.54	234653277	2031449	35.87	118	120	113	153	83	118	115.51	0.39	0	262218	126	122	119	115	112	120	113	354	35	100	80	1	1	354150749	407	-4.11	1.40	12	0.57	-28.00	82.00	360	20221110	-68.06	113	20230725	1.77	252	-54.37	20230102	113	1.77	20230725	360	-68.06	20221110	113	1.77	20230725	0.00	N	159910	100	354 억		1388668	N	N	0	N	00	N
40	20230725	100832	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	117	-1	5	-0.85	173058905	1496903	26.43	118	120	113	153	83	118	115.61	0.39	0	214790	126	122	119	115	112	120	113	354	35	100	80	1	1	354150749	414	-4.18	1.43	12	0.42	-28.00	82.00	360	20221110	-67.50	113	20230725	3.54	252	-53.57	20230102	113	3.54	20230725	360	-67.50	20221110	113	3.54	20230725	0.00	N	159910	100	354 억		1388668	N	N	0	N	00	N
41	20230725	090833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	118	0	3	0.00	12352449	104344	1.84	118	120	117	153	83	118	118.38	0.39	0	-2602	126	122	119	115	112	120	113	354	35	100	80	1	1	354150749	418	-4.21	1.44	12	0.03	-28.00	82.00	360	20221110	-67.22	116	20230724	1.72	252	-53.17	20230102	116	1.72	20230724	360	-67.22	20221110	116	1.72	20230724	0.00	N	159910	100	354 억		1388668	N	N	0	N	00	N
42	20230724	160834	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	118	-5	5	-4.07	666047753	5631547	110.72	122	123	116	159	87	123	118.27	0.35	0	164371	133	127	124	118	115	126	117	354	36	100	90	1	1	354150749	418	-4.21	1.44	12	1.59	-28.00	82.00	360	20221110	-67.22	116	20230724	1.72	252	-53.17	20230102	116	1.72	20230724	360	-67.22	20221110	116	1.72	20230724	0.00	N	159910	100	354 억		1224296	N	N	0	N	00	N
43	20230724	150831	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	118	-5	5	-4.07	658494377	5567823	109.47	122	123	116	159	87	123	118.27	0.35	0	159312	133	127	124	118	115	126	117	354	36	100	90	1	1	354150749	418	-4.21	1.44	12	1.57	-28.00	82.00	360	20221110	-67.22	116	20230724	1.72	252	-53.17	20230102	116	1.72	20230724	360	-67.22	20221110	116	1.72	20230724	0.00	N	159910	100	354 억		1224296	N	N	0	N	00	N
44	20230724	140829	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	119	-4	5	-3.25	587487586	4967506	97.67	122	123	116	159	87	123	118.27	0.35	0	101570	133	127	124	118	115	126	117	354	36	100	90	1	1	354150749	421	-4.25	1.45	12	1.40	-28.00	82.00	360	20221110	-66.94	116	20230724	2.59	252	-52.78	20230102	116	2.59	20230724	360	-66.94	20221110	116	2.59	20230724	0.00	N	159910	100	354 억		1224296	N	N	0	N	00	N
45	20230724	130829	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	117	-6	5	-4.88	502607399	4244333	83.45	122	123	116	159	87	123	118.42	0.35	0	41873	133	127	124	118	115	126	117	354	36	100	90	1	1	354150749	414	-4.18	1.43	12	1.20	-28.00	82.00	360	20221110	-67.50	116	20230724	0.86	252	-53.57	20230102	116	0.86	20230724	360	-67.50	20221110	116	0.86	20230724	0.00	N	159910	100	354 억		1224296	N	N	0	N	00	N
46	20230724	120830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	117	-6	5	-4.88	344221001	2886136	56.74	122	123	117	159	87	123	119.27	0.35	0	-135972	133	127	124	118	115	126	117	354	36	100	90	1	1	354150749	414	-4.18	1.43	12	0.81	-28.00	82.00	360	20221110	-67.50	117	20230724	0.00	252	-53.57	20230102	117	0.00	20230724	360	-67.50	20221110	117	0.00	20230724	0.00	N	159910	100	354 억		1224296	N	N	0	N	00	N
47	20230724	110834	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	119	-4	5	-3.25	266298750	2227338	43.79	122	123	118	159	87	123	119.56	0.35	0	-84077	133	127	124	118	115	126	117	354	36	100	90	1	1	354150749	421	-4.25	1.45	12	0.63	-28.00	82.00	360	20221110	-66.94	118	20230724	0.85	252	-52.78	20230102	118	0.85	20230724	360	-66.94	20221110	118	0.85	20230724	0.00	N	159910	100	354 억		1224296	N	N	0	N	00	N
48	20230724	100825	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	121	-2	5	-1.63	233925306	1956779	38.47	122	123	118	159	87	123	119.55	0.35	0	-132695	133	127	124	118	115	126	117	354	36	100	90	1	1	354150749	429	-4.32	1.48	12	0.55	-28.00	82.00	360	20221110	-66.39	118	20230724	2.54	252	-51.98	20230102	118	2.54	20230724	360	-66.39	20221110	118	2.54	20230724	0.00	N	159910	100	354 억		1224296	N	N	0	N	00	N
49	20230724	090831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	-1	5	-0.81	27354377	225043	4.42	122	123	121	159	87	123	121.55	0.35	0	37106	133	127	124	118	115	126	117	354	36	100	90	1	1	354150749	432	-4.36	1.49	12	0.06	-28.00	82.00	360	20221110	-66.11	118	20230719	3.39	252	-51.59	20230102	118	3.39	20230719	360	-66.11	20221110	118	3.39	20230719	0.00	N	159910	100	354 억		1224296	N	N	0	N	00	N
50	20230721	160821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	123	-3	5	-2.38	634616696	5081088	32.26	126	130	121	163	89	126	124.90	0.44	0	-328017	146	136	128	118	110	141	123	354	37	100	90	1	1	354150749	436	-4.39	1.50	12	1.43	-28.00	82.00	360	20221110	-65.83	118	20230719	4.24	252	-51.19	20230102	118	4.24	20230719	360	-65.83	20221110	118	4.24	20230719	0.00	N	159910	100	354 억		1552313	N	N	0	N	00	N
51	20230721	150824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	122	-4	5	-3.17	621360627	4972645	31.57	126	130	121	163	89	126	124.95	0.44	0	-336686	146	136	128	118	110	141	123	354	37	100	90	1	1	354150749	432	-4.36	1.49	12	1.40	-28.00	82.00	360	20221110	-66.11	118	20230719	3.39	252	-51.59	20230102	118	3.39	20230719	360	-66.11	20221110	118	3.39	20230719	0.00	N	159910	100	354 억		1552313	N	N	0	N	00	N
52	20230721	140822	57	100.00	KOSDAQ		반도체	N	N	N	N		N	123	-3	5	-2.38	564751955	4508945	28.62	126	130	122	163	89	126	125.25	0.44	0	-281567	146	136	128	118	110	141	123	354	37	100	90	1	1	354150749	436	-4.39	1.50	12	1.27	-28.00	82.00	360	20221110	-65.83	118	20230719	4.24	252	-51.19	20230102	118	4.24	20230719	360	-65.83	20221110	118	4.24	20230719	0.00	N	159910	100	354 억		1552313	N	N	0	N	00	N
53	20230721	130823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	125	-1	5	-0.79	491335517	3909753	24.82	126	130	123	163	89	126	125.67	0.44	0	-255192	146	136	128	118	110	141	123	354	37	100	90	1	1	354150749	443	-4.46	1.52	12	1.10	-28.00	82.00	360	20221110	-65.28	118	20230719	5.93	252	-50.40	20230102	118	5.93	20230719	360	-65.28	20221110	118	5.93	20230719	0.00	N	159910	100	354 억		1552313	N	N	0	N	00	N
54	20230721	120834	57	100.00	KOSDAQ		반도체	N	N	N	N		N	125	-1	5	-0.79	417850671	3316228	21.05	126	130	123	163	89	126	126.00	0.44	0	-161212	146	136	128	118	110	141	123	354	37	100	90	1	1	354150749	443	-4.46	1.52	12	0.94	-28.00	82.00	360	20221110	-65.28	118	20230719	5.93	252	-50.40	20230102	118	5.93	20230719	360	-65.28	20221110	118	5.93	20230719	0.00	N	159910	100	354 억		1552313	N	N	0	N	00	N
55	20230721	110830	57	100.00	KOSDAQ		반도체	N	N	N	N		N	126	0	3	0.00	278610426	2200581	13.97	126	130	124	163	89	126	126.61	0.44	0	-6204	146	136	128	118	110	141	123	354	37	100	90	1	1	354150749	446	-4.50	1.54	12	0.62	-28.00	82.00	360	20221110	-65.00	118	20230719	6.78	252	-50.00	20230102	118	6.78	20230719	360	-65.00	20221110	118	6.78	20230719	0.00	N	159910	100	354 억		1552313	N	N	0	N	00	N
56	20230721	100829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	128	2	2	1.59	180288132	1422605	9.03	126	130	124	163	89	126	126.73	0.44	0	7696	146	136	128	118	110	141	123	354	37	100	90	1	1	354150749	453	-4.57	1.56	12	0.40	-28.00	82.00	360	20221110	-64.44	118	20230719	8.47	252	-49.21	20230102	118	8.47	20230719	360	-64.44	20221110	118	8.47	20230719	0.00	N	159910	100	354 억		1552313	N	N	0	N	00	N
57	20230721	090828	57	100.00	KOSDAQ		반도체	N	N	N	N		N	125	-1	5	-0.79	46810212	373202	2.37	126	128	124	163	89	126	125.42	0.44	0	168	146	136	128	118	110	141	123	354	37	100	90	1	1	354150749	443	-4.46	1.52	12	0.11	-28.00	82.00	360	20221110	-65.28	118	20230719	5.93	252	-50.40	20230102	118	5.93	20230719	360	-65.28	20221110	118	5.93	20230719	0.00	N	159910	100	354 억		1552313	N	N	0	N	00	N
58	20230720	160820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	126	5	2	4.13	2019683274	15705542	197.08	121	138	120	157	85	121	128.60	0.28	0	570355	132	126	122	116	112	124	114	354	36	100	80	1	1	354150749	446	-4.50	1.54	12	4.43	-28.00	82.00	360	20221110	-65.00	118	20230719	6.78	252	-50.00	20230102	118	6.78	20230719	360	-65.00	20221110	118	6.78	20230719	0.00	N	159910	100	354 억		981958	N	N	0	N	00	N
59	20230720	150821	57	100.00	KOSDAQ		반도체	N	N	N	N		N	126	5	2	4.13	1993966091	15502337	194.53	121	138	120	157	85	121	128.62	0.28	0	570351	132	126	122	116	112	124	114	354	36	100	80	1	1	354150749	446	-4.50	1.54	12	4.38	-28.00	82.00	360	20221110	-65.00	118	20230719	6.78	252	-50.00	20230102	118	6.78	20230719	360	-65.00	20221110	118	6.78	20230719	0.00	N	159910	100	354 억		981958	N	N	0	N	00	N
60	20230720	140819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	128	7	2	5.79	1926639425	14970845	187.86	121	138	120	157	85	121	128.69	0.28	0	572514	132	126	122	116	112	124	114	354	36	100	80	1	1	354150749	453	-4.57	1.56	12	4.23	-28.00	82.00	360	20221110	-64.44	118	20230719	8.47	252	-49.21	20230102	118	8.47	20230719	360	-64.44	20221110	118	8.47	20230719	0.00	N	159910	100	354 억		981958	N	N	0	N	00	N
61	20230720	130819	57	100.00	KOSDAQ		반도체	N	N	N	N		N	127	6	2	4.96	1839520181	14281378	179.20	121	138	120	157	85	121	128.81	0.28	0	664678	132	126	122	116	112	124	114	354	36	100	80	1	1	354150749	450	-4.54	1.55	12	4.03	-28.00	82.00	360	20221110	-64.72	118	20230719	7.63	252	-49.60	20230102	118	7.63	20230719	360	-64.72	20221110	118	7.63	20230719	0.00	N	159910	100	354 억		981958	N	N	0	N	00	N
62	20230720	120825	57	100.00	KOSDAQ		반도체	N	N	N	N		N	124	3	2	2.48	1669376968	12919891	162.12	121	138	120	157	85	121	129.21	0.28	0	699688	132	126	122	116	112	124	114	354	36	100	80	1	1	354150749	439	-4.43	1.51	12	3.65	-28.00	82.00	360	20221110	-65.56	118	20230719	5.08	252	-50.79	20230102	118	5.08	20230719	360	-65.56	20221110	118	5.08	20230719	0.00	N	159910	100	354 억		981958	N	N	0	N	00	N
63	20230720	110823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	127	6	2	4.96	1545485535	11928265	149.68	121	138	120	157	85	121	129.56	0.28	0	508055	132	126	122	116	112	124	114	354	36	100	80	1	1	354150749	450	-4.54	1.55	12	3.37	-28.00	82.00	360	20221110	-64.72	118	20230719	7.63	252	-49.60	20230102	118	7.63	20230719	360	-64.72	20221110	118	7.63	20230719	0.00	N	159910	100	354 억		981958	N	N	0	N	00	N
64	20230720	100815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	132	11	2	9.09	941940124	7230365	90.73	121	138	120	157	85	121	130.28	0.28	0	542177	132	126	122	116	112	124	114	354	36	100	80	1	1	354150749	467	-4.71	1.61	12	2.04	-28.00	82.00	360	20221110	-63.33	118	20230719	11.86	252	-47.62	20230102	118	11.86	20230719	360	-63.33	20221110	118	11.86	20230719	0.00	N	159910	100	354 억		981958	N	N	0	N	00	N
65	20230720	090815	57	100.00	KOSDAQ		반도체	N	N	N	N		N	120	-1	5	-0.83	34388704	284914	3.58	121	121	120	157	85	121	120.70	0.28	0	22606	132	126	122	116	112	124	114	354	36	100	80	1	1	354150749	425	-4.29	1.46	12	0.08	-28.00	82.00	360	20221110	-66.67	118	20230719	1.69	252	-52.38	20230102	118	1.69	20230719	360	-66.67	20221110	118	1.69	20230719	0.00	N	159910	100	354 억		981958	N	N	0	N	00	N
66	20230719	160830	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	121	-7	5	-5.47	965246510	7869163	263.28	127	128	118	166	90	128	122.66	0.20	0	258423	131	129	128	126	125	129	126	354	38	100	90	1	1	354150749	429	-4.32	1.48	12	2.22	-28.00	82.00	360	20221110	-66.39	118	20230719	2.54	252	-51.98	20230102	118	2.54	20230719	360	-66.39	20221110	118	2.54	20230719	0.00	N	159910	100	354 억		723536	N	N	0	N	00	N
67	20230719	150831	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	121	-7	5	-5.47	952096518	7760215	259.63	127	128	118	166	90	128	122.69	0.20	0	269223	131	129	128	126	125	129	126	354	38	100	90	1	1	354150749	429	-4.32	1.48	12	2.19	-28.00	82.00	360	20221110	-66.39	118	20230719	2.54	252	-51.98	20230102	118	2.54	20230719	360	-66.39	20221110	118	2.54	20230719	0.00	N	159910	100	354 억		723536	N	N	0	N	00	N
68	20230719	140832	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	119	-9	5	-7.03	821094922	6663190	222.93	127	128	119	166	90	128	123.23	0.20	0	229908	131	129	128	126	125	129	126	354	38	100	90	1	1	354150749	421	-4.25	1.45	12	1.88	-28.00	82.00	360	20221110	-66.94	119	20230719	0.00	252	-52.78	20230102	119	0.00	20230719	360	-66.94	20221110	119	0.00	20230719	0.00	N	159910	100	354 억		723536	N	N	0	N	00	N
69	20230719	130822	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	122	-6	5	-4.69	658055025	5309700	177.65	127	128	120	166	90	128	123.93	0.20	0	117186	131	129	128	126	125	129	126	354	38	100	90	1	1	354150749	432	-4.36	1.49	12	1.50	-28.00	82.00	360	20221110	-66.11	120	20230719	1.67	252	-51.59	20230102	120	1.67	20230719	360	-66.11	20221110	120	1.67	20230719	0.00	N	159910	100	354 억		723536	N	N	0	N	00	N
70	20230719	120834	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	122	-6	5	-4.69	602010671	4849448	162.25	127	128	121	166	90	128	124.14	0.20	0	72560	131	129	128	126	125	129	126	354	38	100	90	1	1	354150749	432	-4.36	1.49	12	1.37	-28.00	82.00	360	20221110	-66.11	121	20230719	0.83	252	-51.59	20230102	121	0.83	20230719	360	-66.11	20221110	121	0.83	20230719	0.00	N	159910	100	354 억		723536	N	N	0	N	00	N
71	20230719	110833	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	122	-6	5	-4.69	503782423	4040880	135.20	127	128	121	166	90	128	124.67	0.20	0	7920	131	129	128	126	125	129	126	354	38	100	90	1	1	354150749	432	-4.36	1.49	12	1.14	-28.00	82.00	360	20221110	-66.11	121	20230719	0.83	252	-51.59	20230102	121	0.83	20230719	360	-66.11	20221110	121	0.83	20230719	0.00	N	159910	100	354 억		723536	N	N	0	N	00	N
72	20230719	100826	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	125	-3	5	-2.34	323961071	2581882	86.38	127	128	124	166	90	128	125.47	0.20	0	-68141	131	129	128	126	125	129	126	354	38	100	90	1	1	354150749	443	-4.46	1.52	12	0.73	-28.00	82.00	360	20221110	-65.28	124	20230719	0.81	252	-50.40	20230102	124	0.81	20230719	360	-65.28	20221110	124	0.81	20230719	0.00	N	159910	100	354 억		723536	N	N	0	N	00	N
73	20230719	090826	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	125	-3	5	-2.34	133667861	1065140	35.64	127	128	124	166	90	128	125.49	0.20	0	-15655	131	129	128	126	125	129	126	354	38	100	90	1	1	354150749	443	-4.46	1.52	12	0.30	-28.00	82.00	360	20221110	-65.28	124	20230719	0.81	252	-50.40	20230102	124	0.81	20230719	360	-65.28	20221110	124	0.81	20230719	0.00	N	159910	100	354 억		723536	N	N	0	N	00	N
74	20230718	160825	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	128	-2	5	-1.54	377689976	2955728	109.78	130	130	127	169	91	130	127.78	0.23	0	-73561	135	132	130	127	125	131	126	354	39	100	90	1	1	354150749	453	-4.57	1.56	12	0.83	-28.00	82.00	360	20221110	-64.44	127	20230718	0.79	252	-49.21	20230102	127	0.79	20230718	360	-64.44	20221110	127	0.79	20230718	0.00	N	159910	100	354 억		797097	N	N	0	N	00	N
75	20230718	150823	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	127	-3	5	-2.31	374697661	2932287	108.91	130	130	127	169	91	130	127.78	0.23	0	-73563	135	132	130	127	125	131	126	354	39	100	90	1	1	354150749	450	-4.54	1.55	12	0.83	-28.00	82.00	360	20221110	-64.72	127	20230718	0.00	252	-49.60	20230102	127	0.00	20230718	360	-64.72	20221110	127	0.00	20230718	0.00	N	159910	100	354 억		797097	N	N	0	N	00	N
76	20230718	140819	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	128	-2	5	-1.54	327967587	2564673	95.26	130	130	127	169	91	130	127.88	0.23	0	-73563	135	132	130	127	125	131	126	354	39	100	90	1	1	354150749	453	-4.57	1.56	12	0.72	-28.00	82.00	360	20221110	-64.44	127	20230718	0.79	252	-49.21	20230102	127	0.79	20230718	360	-64.44	20221110	127	0.79	20230718	0.00	N	159910	100	354 억		797097	N	N	0	N	00	N
77	20230718	130821	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	129	-1	5	-0.77	267719529	2093253	77.75	130	130	127	169	91	130	127.90	0.23	0	-33294	135	132	130	127	125	131	126	354	39	100	90	1	1	354150749	457	-4.61	1.57	12	0.59	-28.00	82.00	360	20221110	-64.17	127	20230718	1.57	252	-48.81	20230102	127	1.57	20230718	360	-64.17	20221110	127	1.57	20230718	0.00	N	159910	100	354 억		797097	N	N	0	N	00	N
78	20230718	120827	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	128	-2	5	-1.54	250606892	1959711	72.79	130	130	127	169	91	130	127.88	0.23	0	-33294	135	132	130	127	125	131	126	354	39	100	90	1	1	354150749	453	-4.57	1.56	12	0.55	-28.00	82.00	360	20221110	-64.44	127	20230718	0.79	252	-49.21	20230102	127	0.79	20230718	360	-64.44	20221110	127	0.79	20230718	0.00	N	159910	100	354 억		797097	N	N	0	N	00	N
79	20230718	110828	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	128	-2	5	-1.54	166745937	1302860	48.39	130	130	127	169	91	130	127.98	0.23	0	-33294	135	132	130	127	125	131	126	354	39	100	90	1	1	354150749	453	-4.57	1.56	12	0.37	-28.00	82.00	360	20221110	-64.44	127	20230718	0.79	252	-49.21	20230102	127	0.79	20230718	360	-64.44	20221110	127	0.79	20230718	0.00	N	159910	100	354 억		797097	N	N	0	N	00	N
80	20230718	100820	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	128	-2	5	-1.54	140137432	1094365	40.65	130	130	127	169	91	130	128.05	0.23	0	-33098	135	132	130	127	125	131	126	354	39	100	90	1	1	354150749	453	-4.57	1.56	12	0.31	-28.00	82.00	360	20221110	-64.44	127	20230718	0.79	252	-49.21	20230102	127	0.79	20230718	360	-64.44	20221110	127	0.79	20230718	0.00	N	159910	100	354 억		797097	N	N	0	N	00	N
81	20230718	090819	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	129	-1	5	-0.77	43757574	339726	12.62	130	130	128	169	91	130	128.80	0.23	0	2855	135	132	130	127	125	131	126	354	39	100	90	1	1	354150749	457	-4.61	1.57	12	0.10	-28.00	82.00	360	20221110	-64.17	128	20230718	0.78	252	-48.81	20230102	128	0.78	20230718	360	-64.17	20221110	128	0.78	20230718	0.00	N	159910	100	354 억		797097	N	N	0	N	00	N
82	20230717	160820	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	130	-2	5	-1.52	327985928	2519075	53.15	133	133	128	171	93	132	130.20	0.27	0	-174531	138	134	132	128	126	134	128	354	39	100	90	1	1	354150749	460	-4.64	1.59	12	0.71	-28.00	82.00	360	20221110	-63.89	128	20230717	1.56	252	-48.41	20230102	128	1.56	20230717	360	-63.89	20221110	128	1.56	20230717	0.00	N	159910	100	354 억		971629	N	N	0	N	00	N
83	20230717	150817	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	129	-3	5	-2.27	321221901	2466889	52.05	133	133	128	171	93	132	130.21	0.27	0	-174531	138	134	132	128	126	134	128	354	39	100	90	1	1	354150749	457	-4.61	1.57	12	0.70	-28.00	82.00	360	20221110	-64.17	128	20230717	0.78	252	-48.81	20230102	128	0.78	20230717	360	-64.17	20221110	128	0.78	20230717	0.00	N	159910	100	354 억		971629	N	N	0	N	00	N
84	20230717	140819	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	130	-2	5	-1.52	309956232	2379654	50.21	133	133	128	171	93	132	130.25	0.27	0	-178597	138	134	132	128	126	134	128	354	39	100	90	1	1	354150749	460	-4.64	1.59	12	0.67	-28.00	82.00	360	20221110	-63.89	128	20230717	1.56	252	-48.41	20230102	128	1.56	20230717	360	-63.89	20221110	128	1.56	20230717	0.00	N	159910	100	354 억		971629	N	N	0	N	00	N
85	20230717	130812	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	129	-3	5	-2.27	229976649	1760083	37.13	133	133	129	171	93	132	130.66	0.27	0	-7960	138	134	132	128	126	134	128	354	39	100	90	1	1	354150749	457	-4.61	1.57	12	0.50	-28.00	82.00	360	20221110	-64.17	129	20230717	0.00	252	-48.81	20230102	129	0.00	20230717	360	-64.17	20221110	129	0.00	20230717	0.00	N	159910	100	354 억		971629	N	N	0	N	00	N
86	20230717	120823	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	130	-2	5	-1.52	198395959	1516783	32.00	133	133	129	171	93	132	130.80	0.27	0	29950	138	134	132	128	126	134	128	354	39	100	90	1	1	354150749	460	-4.64	1.59	12	0.43	-28.00	82.00	360	20221110	-63.89	129	20230717	0.78	252	-48.41	20230102	129	0.78	20230717	360	-63.89	20221110	129	0.78	20230717	0.00	N	159910	100	354 억		971629	N	N	0	N	00	N
87	20230717	110813	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	131	-1	5	-0.76	131034170	998577	21.07	133	133	130	171	93	132	131.22	0.27	0	30412	138	134	132	128	126	134	128	354	39	100	90	1	1	354150749	464	-4.68	1.60	12	0.28	-28.00	82.00	360	20221110	-63.61	130	20230717	0.77	252	-48.02	20230102	130	0.77	20230717	360	-63.61	20221110	130	0.77	20230717	0.00	N	159910	100	354 억		971629	N	N	0	N	00	N
88	20230717	100813	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	131	-1	5	-0.76	106051746	808473	17.06	133	133	130	171	93	132	131.18	0.27	0	36519	138	134	132	128	126	134	128	354	39	100	90	1	1	354150749	464	-4.68	1.60	12	0.23	-28.00	82.00	360	20221110	-63.61	130	20230717	0.77	252	-48.02	20230102	130	0.77	20230717	360	-63.61	20221110	130	0.77	20230717	0.00	N	159910	100	354 억		971629	N	N	0	N	00	N
89	20230717	090813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	131	-1	5	-0.76	42509789	323348	6.82	133	133	131	171	93	132	131.47	0.27	0	-43534	138	134	132	128	126	134	128	354	39	100	90	1	1	354150749	464	-4.68	1.60	12	0.09	-28.00	82.00	360	20221110	-63.61	130	20230714	0.77	252	-48.02	20230102	130	0.77	20230714	360	-63.61	20221110	130	0.77	20230714	0.00	N	159910	100	354 억		971629	N	N	0	N	00	N
90	20230714	160812	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	132	-3	5	-2.22	612671290	4621724	233.13	136	136	130	175	95	135	132.56	0.34	0	-224882	139	137	136	134	133	136	133	354	40	100	90	1	1	354150749	467	-4.71	1.61	12	1.31	-28.00	82.00	360	20221110	-63.33	130	20230714	1.54	252	-47.62	20230102	130	1.54	20230714	360	-63.33	20221110	130	1.54	20230714	0.00	N	159910	100	354 억		1196511	N	N	0	N	00	N
91	20230714	150816	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	133	-2	5	-1.48	564605655	4258003	214.78	136	136	130	175	95	135	132.60	0.34	0	-196982	139	137	136	134	133	136	133	354	40	100	90	1	1	354150749	471	-4.75	1.62	12	1.20	-28.00	82.00	360	20221110	-63.06	130	20230714	2.31	252	-47.22	20230102	130	2.31	20230714	360	-63.06	20221110	130	2.31	20230714	0.00	N	159910	100	354 억		1196511	N	N	0	N	00	N
92	20230714	140820	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	132	-3	5	-2.22	500222508	3773167	190.32	136	136	130	175	95	135	132.57	0.34	0	-176983	139	137	136	134	133	136	133	354	40	100	90	1	1	354150749	467	-4.71	1.61	12	1.07	-28.00	82.00	360	20221110	-63.33	130	20230714	1.54	252	-47.62	20230102	130	1.54	20230714	360	-63.33	20221110	130	1.54	20230714	0.00	N	159910	100	354 억		1196511	N	N	0	N	00	N
93	20230714	130808	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	132	-3	5	-2.22	403106968	3039381	153.31	136	136	130	175	95	135	132.63	0.34	0	-315395	139	137	136	134	133	136	133	354	40	100	90	1	1	354150749	467	-4.71	1.61	12	0.86	-28.00	82.00	360	20221110	-63.33	130	20230714	1.54	252	-47.62	20230102	130	1.54	20230714	360	-63.33	20221110	130	1.54	20230714	0.00	N	159910	100	354 억		1196511	N	N	0	N	00	N
94	20230714	120809	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	132	-3	5	-2.22	323996204	2436404	122.90	136	136	131	175	95	135	132.98	0.34	0	-370477	139	137	136	134	133	136	133	354	40	100	90	1	1	354150749	467	-4.71	1.61	12	0.69	-28.00	82.00	360	20221110	-63.33	131	20230714	0.76	252	-47.62	20230102	131	0.76	20230714	360	-63.33	20221110	131	0.76	20230714	0.00	N	159910	100	354 억		1196511	N	N	0	N	00	N
95	20230714	110818	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	133	-2	5	-1.48	276089475	2074229	104.63	136	136	131	175	95	135	133.10	0.34	0	-370477	139	137	136	134	133	136	133	354	40	100	90	1	1	354150749	471	-4.75	1.62	12	0.59	-28.00	82.00	360	20221110	-63.06	131	20230714	1.53	252	-47.22	20230102	131	1.53	20230714	360	-63.06	20221110	131	1.53	20230714	0.00	N	159910	100	354 억		1196511	N	N	0	N	00	N
96	20230714	100819	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	133	-2	5	-1.48	158690081	1185974	59.82	136	136	132	175	95	135	133.81	0.34	0	-355602	139	137	136	134	133	136	133	354	40	100	90	1	1	354150749	471	-4.75	1.62	12	0.33	-28.00	82.00	360	20221110	-63.06	132	20230714	0.76	252	-47.22	20230102	132	0.76	20230714	360	-63.06	20221110	132	0.76	20230714	0.00	N	159910	100	354 억		1196511	N	N	0	N	00	N
97	20230714	090815	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	136	1	2	0.74	31362068	232262	11.72	136	136	134	175	95	135	135.03	0.34	0	-13020	139	137	136	134	133	136	133	354	40	100	90	1	1	354150749	482	-4.86	1.66	12	0.07	-28.00	82.00	360	20221110	-62.22	134	20230714	1.49	252	-46.03	20230102	134	1.49	20230714	360	-62.22	20221110	134	1.49	20230714	0.00	N	159910	100	354 억		1196511	N	N	0	N	00	N
98	20230713	160811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	135	0	3	0.00	265446874	1945138	108.07	136	138	135	175	95	135	136.47	0.27	0	253880	138	136	135	133	132	136	133	354	40	100	90	1	1	354150749	478	-4.82	1.65	12	0.55	-28.00	82.00	360	20221110	-62.50	134	20230711	0.75	252	-46.43	20230102	134	0.75	20230711	360	-62.50	20221110	134	0.75	20230711	0.00	N	159910	100	354 억		942631	N	N	0	N	00	N
99	20230713	150807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	135	0	3	0.00	254348347	1862934	103.50	136	138	135	175	95	135	136.53	0.27	0	253607	138	136	135	133	132	136	133	354	40	100	90	1	1	354150749	478	-4.82	1.65	12	0.53	-28.00	82.00	360	20221110	-62.50	134	20230711	0.75	252	-46.43	20230102	134	0.75	20230711	360	-62.50	20221110	134	0.75	20230711	0.00	N	159910	100	354 억		942631	N	N	0	N	00	N
100	20230713	140806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	136	1	2	0.74	243638887	1783690	99.10	136	138	135	175	95	135	136.59	0.27	0	253607	138	136	135	133	132	136	133	354	40	100	90	1	1	354150749	482	-4.86	1.66	12	0.50	-28.00	82.00	360	20221110	-62.22	134	20230711	1.49	252	-46.03	20230102	134	1.49	20230711	360	-62.22	20221110	134	1.49	20230711	0.00	N	159910	100	354 억		942631	N	N	0	N	00	N
101	20230713	130810	57	100.00	KOSDAQ		반도체	N	N	N	N		N	136	1	2	0.74	228723174	1673805	92.99	136	138	135	175	95	135	136.65	0.27	0	253607	138	136	135	133	132	136	133	354	40	100	90	1	1	354150749	482	-4.86	1.66	12	0.47	-28.00	82.00	360	20221110	-62.22	134	20230711	1.49	252	-46.03	20230102	134	1.49	20230711	360	-62.22	20221110	134	1.49	20230711	0.00	N	159910	100	354 억		942631	N	N	0	N	00	N
102	20230713	120805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	137	2	2	1.48	205886579	1505791	83.66	136	138	135	175	95	135	136.73	0.27	0	245612	138	136	135	133	132	136	133	354	40	100	90	1	1	354150749	485	-4.89	1.67	12	0.43	-28.00	82.00	360	20221110	-61.94	134	20230711	2.24	252	-45.63	20230102	134	2.24	20230711	360	-61.94	20221110	134	2.24	20230711	0.00	N	159910	100	354 억		942631	N	N	0	N	00	N
103	20230713	110809	57	100.00	KOSDAQ		반도체	N	N	N	N		N	137	2	2	1.48	170129079	1243051	69.06	136	138	135	175	95	135	136.86	0.27	0	245611	138	136	135	133	132	136	133	354	40	100	90	1	1	354150749	485	-4.89	1.67	12	0.35	-28.00	82.00	360	20221110	-61.94	134	20230711	2.24	252	-45.63	20230102	134	2.24	20230711	360	-61.94	20221110	134	2.24	20230711	0.00	N	159910	100	354 억		942631	N	N	0	N	00	N
104	20230713	100804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	138	3	2	2.22	129384328	945705	52.54	136	138	135	175	95	135	136.81	0.27	0	157463	138	136	135	133	132	136	133	354	40	100	90	1	1	354150749	489	-4.93	1.68	12	0.27	-28.00	82.00	360	20221110	-61.67	134	20230711	2.99	252	-45.24	20230102	134	2.99	20230711	360	-61.67	20221110	134	2.99	20230711	0.00	N	159910	100	354 억		942631	N	N	0	N	00	N
105	20230713	090755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	136	1	2	0.74	25278376	185247	10.29	136	137	135	175	95	135	136.46	0.27	0	19414	138	136	135	133	132	136	133	354	40	100	90	1	1	354150749	482	-4.86	1.66	12	0.05	-28.00	82.00	360	20221110	-62.22	134	20230711	1.49	252	-46.03	20230102	134	1.49	20230711	360	-62.22	20221110	134	1.49	20230711	0.00	N	159910	100	354 억		942631	N	N	0	N	00	N
106	20230712	160802	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	135	1	2	0.75	239683165	1774642	33.46	135	137	134	174	94	134	135.06	0.28	0	-56398	140	136	135	131	130	136	131	354	40	100	90	1	1	354150749	478	-4.82	1.65	12	0.50	-28.00	82.00	360	20221110	-62.50	134	20230712	0.75	252	-46.43	20230102	134	0.75	20230712	360	-62.50	20221110	134	0.75	20230712	0.00	N	159910	100	354 억		999029	N	N	0	N	00	N
107	20230712	150757	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	135	1	2	0.75	226800130	1679213	31.66	135	137	134	174	94	134	135.06	0.28	0	-19569	140	136	135	131	130	136	131	354	40	100	90	1	1	354150749	478	-4.82	1.65	12	0.47	-28.00	82.00	360	20221110	-62.50	134	20230712	0.75	252	-46.43	20230102	134	0.75	20230712	360	-62.50	20221110	134	0.75	20230712	0.00	N	159910	100	354 억		999029	N	N	0	N	00	N
108	20230712	140755	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	135	1	2	0.75	203338933	1505075	28.38	135	137	134	174	94	134	135.10	0.28	0	-39569	140	136	135	131	130	136	131	354	40	100	90	1	1	354150749	478	-4.82	1.65	12	0.42	-28.00	82.00	360	20221110	-62.50	134	20230712	0.75	252	-46.43	20230102	134	0.75	20230712	360	-62.50	20221110	134	0.75	20230712	0.00	N	159910	100	354 억		999029	N	N	0	N	00	N
109	20230712	130757	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	134	0	3	0.00	180302666	1333909	25.15	135	137	134	174	94	134	135.17	0.28	0	-39568	140	136	135	131	130	136	131	354	40	100	90	1	1	354150749	475	-4.79	1.63	12	0.38	-28.00	82.00	360	20221110	-62.78	134	20230712	0.00	252	-46.83	20230102	134	0.00	20230712	360	-62.78	20221110	134	0.00	20230712	0.00	N	159910	100	354 억		999029	N	N	0	N	00	N
110	20230712	120800	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	136	2	2	1.49	162223400	1199992	22.63	135	137	134	174	94	134	135.19	0.28	0	-39562	140	136	135	131	130	136	131	354	40	100	90	1	1	354150749	482	-4.86	1.66	12	0.34	-28.00	82.00	360	20221110	-62.22	134	20230712	1.49	252	-46.03	20230102	134	1.49	20230712	360	-62.22	20221110	134	1.49	20230712	0.00	N	159910	100	354 억		999029	N	N	0	N	00	N
111	20230712	110759	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	136	2	2	1.49	132648889	980955	18.50	135	137	134	174	94	134	135.22	0.28	0	-33777	140	136	135	131	130	136	131	354	40	100	90	1	1	354150749	482	-4.86	1.66	12	0.28	-28.00	82.00	360	20221110	-62.22	134	20230712	1.49	252	-46.03	20230102	134	1.49	20230712	360	-62.22	20221110	134	1.49	20230712	0.00	N	159910	100	354 억		999029	N	N	0	N	00	N
112	20230712	100800	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	135	1	2	0.75	102504209	757324	14.28	135	137	134	174	94	134	135.35	0.28	0	-2078	140	136	135	131	130	136	131	354	40	100	90	1	1	354150749	478	-4.82	1.65	12	0.21	-28.00	82.00	360	20221110	-62.50	134	20230712	0.75	252	-46.43	20230102	134	0.75	20230712	360	-62.50	20221110	134	0.75	20230712	0.00	N	159910	100	354 억		999029	N	N	0	N	00	N
113	20230712	090801	57	100.00	KOSDAQ		반도체	N	N	N	N		N	136	2	2	1.49	24390492	180235	3.40	135	136	135	174	94	134	135.33	0.28	0	-662	140	136	135	131	130	136	131	354	40	100	90	1	1	354150749	482	-4.86	1.66	12	0.05	-28.00	82.00	360	20221110	-62.22	134	20230711	1.49	252	-46.03	20230102	134	1.49	20230711	360	-62.22	20221110	134	1.49	20230711	0.00	N	159910	100	354 억		999029	N	N	0	N	00	N
114	20230711	160749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	134	-4	5	-2.90	700510128	5136491	255.05	139	139	134	179	97	138	136.38	0.17	0	388205	144	140	138	134	132	141	135	354	41	100	100	1	1	354150749	475	-4.79	1.63	12	1.45	-28.00	82.00	360	20221110	-62.78	134	20230711	0.00	252	-46.83	20230102	134	0.00	20230711	360	-62.78	20221110	134	0.00	20230711	0.00	N	159910	100	354 억		610813	N	N	0	N	00	N
115	20230711	150746	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	136	-2	5	-1.45	590476113	4321418	214.58	139	139	135	179	97	138	136.64	0.17	0	239105	144	140	138	134	132	141	135	354	41	100	100	1	1	354150749	482	-4.86	1.66	12	1.22	-28.00	82.00	360	20221110	-62.22	135	20230711	0.74	252	-46.03	20230102	135	0.74	20230711	360	-62.22	20221110	135	0.74	20230711	0.00	N	159910	100	354 억		610813	N	N	0	N	00	N
116	20230711	140742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	137	-1	5	-0.72	369203301	2691860	133.66	139	139	136	179	97	138	137.16	0.17	0	206586	144	140	138	134	132	141	135	354	41	100	100	1	1	354150749	485	-4.89	1.67	12	0.76	-28.00	82.00	360	20221110	-61.94	135	20230707	1.48	252	-45.63	20230102	135	1.48	20230707	360	-61.94	20221110	135	1.48	20230707	0.00	N	159910	100	354 억		610813	N	N	0	N	00	N
117	20230711	130734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	137	-1	5	-0.72	339059597	2471423	122.72	139	139	136	179	97	138	137.19	0.17	0	226662	144	140	138	134	132	141	135	354	41	100	100	1	1	354150749	485	-4.89	1.67	12	0.70	-28.00	82.00	360	20221110	-61.94	135	20230707	1.48	252	-45.63	20230102	135	1.48	20230707	360	-61.94	20221110	135	1.48	20230707	0.00	N	159910	100	354 억		610813	N	N	0	N	00	N
118	20230711	120752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	137	-1	5	-0.72	318225076	2319045	115.15	139	139	136	179	97	138	137.22	0.17	0	226662	144	140	138	134	132	141	135	354	41	100	100	1	1	354150749	485	-4.89	1.67	12	0.65	-28.00	82.00	360	20221110	-61.94	135	20230707	1.48	252	-45.63	20230102	135	1.48	20230707	360	-61.94	20221110	135	1.48	20230707	0.00	N	159910	100	354 억		610813	N	N	0	N	00	N
119	20230711	110756	57	100.00	KOSDAQ		반도체	N	N	N	N		N	138	0	3	0.00	256862066	1872614	92.98	139	139	136	179	97	138	137.17	0.17	0	208123	144	140	138	134	132	141	135	354	41	100	100	1	1	354150749	489	-4.93	1.68	12	0.53	-28.00	82.00	360	20221110	-61.67	135	20230707	2.22	252	-45.24	20230102	135	2.22	20230707	360	-61.67	20221110	135	2.22	20230707	0.00	N	159910	100	354 억		610813	N	N	0	N	00	N
120	20230711	100753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	138	0	3	0.00	242620684	1768949	87.84	139	139	136	179	97	138	137.16	0.17	0	208123	144	140	138	134	132	141	135	354	41	100	100	1	1	354150749	489	-4.93	1.68	12	0.50	-28.00	82.00	360	20221110	-61.67	135	20230707	2.22	252	-45.24	20230102	135	2.22	20230707	360	-61.67	20221110	135	2.22	20230707	0.00	N	159910	100	354 억		610813	N	N	0	N	00	N
121	20230711	090751	57	100.00	KOSDAQ		반도체	N	N	N	N		N	137	-1	5	-0.72	42002803	306184	15.20	139	139	137	179	97	138	137.18	0.17	0	-542	144	140	138	134	132	141	135	354	41	100	100	1	1	354150749	485	-4.89	1.67	12	0.09	-28.00	82.00	360	20221110	-61.94	135	20230707	1.48	252	-45.63	20230102	135	1.48	20230707	360	-61.94	20221110	135	1.48	20230707	0.00	N	159910	100	354 억		610813	N	N	0	N	00	N
122	20230710	160745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	138	0	3	0.00	276445274	2001914	16.75	138	142	136	179	97	138	138.09	0.14	0	125790	169	153	144	128	119	161	136	354	41	100	100	1	1	354150749	489	-4.93	1.68	12	0.57	-28.00	82.00	360	20221110	-61.67	135	20230707	2.22	252	-45.24	20230102	135	2.22	20230707	360	-61.67	20221110	135	2.22	20230707	0.00	N	159910	100	354 억		485023	N	N	0	N	00	N
123	20230710	150746	57	100.00	KOSDAQ		반도체	N	N	N	N		N	138	0	3	0.00	249944601	1808668	15.14	138	142	136	179	97	138	138.19	0.14	0	122281	169	153	144	128	119	161	136	354	41	100	100	1	1	354150749	489	-4.93	1.68	12	0.51	-28.00	82.00	360	20221110	-61.67	135	20230707	2.22	252	-45.24	20230102	135	2.22	20230707	360	-61.67	20221110	135	2.22	20230707	0.00	N	159910	100	354 억		485023	N	N	0	N	00	N
124	20230710	140739	57	100.00	KOSDAQ		반도체	N	N	N	N		N	138	0	3	0.00	224250900	1622510	13.58	138	142	136	179	97	138	138.21	0.14	0	122281	169	153	144	128	119	161	136	354	41	100	100	1	1	354150749	489	-4.93	1.68	12	0.46	-28.00	82.00	360	20221110	-61.67	135	20230707	2.22	252	-45.24	20230102	135	2.22	20230707	360	-61.67	20221110	135	2.22	20230707	0.00	N	159910	100	354 억		485023	N	N	0	N	00	N
125	20230710	130730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	139	1	2	0.72	213436814	1544342	12.92	138	142	136	179	97	138	138.21	0.14	0	122281	169	153	144	128	119	161	136	354	41	100	100	1	1	354150749	492	-4.96	1.70	12	0.44	-28.00	82.00	360	20221110	-61.39	135	20230707	2.96	252	-44.84	20230102	135	2.96	20230707	360	-61.39	20221110	135	2.96	20230707	0.00	N	159910	100	354 억		485023	N	N	0	N	00	N
126	20230710	120750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	138	0	3	0.00	204350979	1478549	12.37	138	142	136	179	97	138	138.21	0.14	0	106538	169	153	144	128	119	161	136	354	41	100	100	1	1	354150749	489	-4.93	1.68	12	0.42	-28.00	82.00	360	20221110	-61.67	135	20230707	2.22	252	-45.24	20230102	135	2.22	20230707	360	-61.67	20221110	135	2.22	20230707	0.00	N	159910	100	354 억		485023	N	N	0	N	00	N
127	20230710	110747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	138	0	3	0.00	177174303	1281408	10.72	138	142	136	179	97	138	138.27	0.14	0	90317	169	153	144	128	119	161	136	354	41	100	100	1	1	354150749	489	-4.93	1.68	12	0.36	-28.00	82.00	360	20221110	-61.67	135	20230707	2.22	252	-45.24	20230102	135	2.22	20230707	360	-61.67	20221110	135	2.22	20230707	0.00	N	159910	100	354 억		485023	N	N	0	N	00	N
128	20230710	100748	57	100.00	KOSDAQ		반도체	N	N	N	N		N	139	1	2	0.72	141546452	1024037	8.57	138	142	136	179	97	138	138.22	0.14	0	89332	169	153	144	128	119	161	136	354	41	100	100	1	1	354150749	492	-4.96	1.70	12	0.29	-28.00	82.00	360	20221110	-61.39	135	20230707	2.96	252	-44.84	20230102	135	2.96	20230707	360	-61.39	20221110	135	2.96	20230707	0.00	N	159910	100	354 억		485023	N	N	0	N	00	N
129	20230710	090741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	138	0	3	0.00	43601479	312961	2.62	138	142	138	179	97	138	139.32	0.14	0	73466	169	153	144	128	119	161	136	354	41	100	100	1	1	354150749	489	-4.93	1.68	12	0.09	-28.00	82.00	360	20221110	-61.67	135	20230707	2.22	252	-45.24	20230102	135	2.22	20230707	360	-61.67	20221110	135	2.22	20230707	0.00	N	159910	100	354 억		485023	N	N	0	N	00	N
130	20230707	160738	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	138	1	2	0.73	1719544416	11843308	588.68	136	160	135	178	96	137	145.20	0.21	0	-270662	141	138	137	134	133	138	134	354	41	100	100	1	1	354150749	489	-4.93	1.68	12	3.34	-28.00	82.00	360	20221110	-61.67	135	20230707	2.22	252	-45.24	20230102	135	2.22	20230707	360	-61.67	20221110	135	2.22	20230707	0.00	N	159910	100	354 억		755685	N	N	0	N	00	N
131	20230707	150738	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	137	0	3	0.00	1701191748	11710068	582.06	136	160	135	178	96	137	145.28	0.21	0	-265708	141	138	137	134	133	138	134	354	41	100	100	1	1	354150749	485	-4.89	1.67	12	3.31	-28.00	82.00	360	20221110	-61.94	135	20230707	1.48	252	-45.63	20230102	135	1.48	20230707	360	-61.94	20221110	135	1.48	20230707	0.00	N	159910	100	354 억		755685	N	N	0	N	00	N
132	20230707	140753	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	139	2	2	1.46	1646177648	11311859	562.27	136	160	135	178	96	137	145.53	0.21	0	-265714	141	138	137	134	133	138	134	354	41	100	100	1	1	354150749	492	-4.96	1.70	12	3.19	-28.00	82.00	360	20221110	-61.39	135	20230707	2.96	252	-44.84	20230102	135	2.96	20230707	360	-61.39	20221110	135	2.96	20230707	0.00	N	159910	100	354 억		755685	N	N	0	N	00	N
133	20230707	130743	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	138	1	2	0.73	1553953905	10646946	529.22	136	160	135	178	96	137	145.95	0.21	0	-271473	141	138	137	134	133	138	134	354	41	100	100	1	1	354150749	489	-4.93	1.68	12	3.01	-28.00	82.00	360	20221110	-61.67	135	20230707	2.22	252	-45.24	20230102	135	2.22	20230707	360	-61.67	20221110	135	2.22	20230707	0.00	N	159910	100	354 억		755685	N	N	0	N	00	N
134	20230707	120747	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	140	3	2	2.19	1497243791	10237882	508.88	136	160	135	178	96	137	146.25	0.21	0	-273467	141	138	137	134	133	138	134	354	41	100	100	1	1	354150749	496	-5.00	1.71	12	2.89	-28.00	82.00	360	20221110	-61.11	135	20230707	3.70	252	-44.44	20230102	135	3.70	20230707	360	-61.11	20221110	135	3.70	20230707	0.00	N	159910	100	354 억		755685	N	N	0	N	00	N
135	20230707	110749	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	140	3	2	2.19	1460936042	9977134	495.92	136	160	135	178	96	137	146.43	0.21	0	-273467	141	138	137	134	133	138	134	354	41	100	100	1	1	354150749	496	-5.00	1.71	12	2.82	-28.00	82.00	360	20221110	-61.11	135	20230707	3.70	252	-44.44	20230102	135	3.70	20230707	360	-61.11	20221110	135	3.70	20230707	0.00	N	159910	100	354 억		755685	N	N	0	N	00	N
136	20230707	100739	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	142	5	2	3.65	1259932386	8544939	424.73	136	160	135	178	96	137	147.45	0.21	0	-269255	141	138	137	134	133	138	134	354	41	100	100	1	1	354150749	503	-5.07	1.73	12	2.41	-28.00	82.00	360	20221110	-60.56	135	20230707	5.19	252	-43.65	20230102	135	5.19	20230707	360	-60.56	20221110	135	5.19	20230707	0.00	N	159910	100	354 억		755685	N	N	0	N	00	N
137	20230707	090740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	135	-2	5	-1.46	12522880	92191	4.58	136	136	135	178	96	137	135.84	0.21	0	35498	141	138	137	134	133	138	134	354	41	100	100	1	1	354150749	478	-4.82	1.65	12	0.03	-28.00	82.00	360	20221110	-62.50	135	20230707	0.00	252	-46.43	20230102	135	0.00	20230707	360	-62.50	20221110	135	0.00	20230707	0.00	N	159910	100	354 억		755685	N	N	0	N	00	N
138	20230706	160740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	137	-3	5	-2.14	272624078	1982626	126.09	140	140	136	182	98	140	137.51	0.26	0	-149760	143	141	140	138	137	141	138	354	42	100	100	1	1	354150749	485	-4.89	1.67	12	0.56	-28.00	82.00	360	20221110	-61.94	136	20230706	0.74	252	-45.63	20230102	136	0.74	20230706	360	-61.94	20221110	136	0.74	20230706	0.00	N	159910	100	354 억		905445	N	N	0	N	00	N
139	20230706	150740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	136	-4	5	-2.86	255051590	1854491	117.94	140	140	136	182	98	140	137.53	0.26	0	-144159	143	141	140	138	137	141	138	354	42	100	100	1	1	354150749	482	-4.86	1.66	12	0.52	-28.00	82.00	360	20221110	-62.22	136	20230706	0.00	252	-46.03	20230102	136	0.00	20230706	360	-62.22	20221110	136	0.00	20230706	0.00	N	159910	100	354 억		905445	N	N	0	N	00	N
140	20230706	140741	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	137	-3	5	-2.14	234373559	1703214	108.32	140	140	136	182	98	140	137.61	0.26	0	-141132	143	141	140	138	137	141	138	354	42	100	100	1	1	354150749	485	-4.89	1.67	12	0.48	-28.00	82.00	360	20221110	-61.94	136	20230706	0.74	252	-45.63	20230102	136	0.74	20230706	360	-61.94	20221110	136	0.74	20230706	0.00	N	159910	100	354 억		905445	N	N	0	N	00	N
141	20230706	130740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	137	-3	5	-2.14	211995256	1539454	97.90	140	140	136	182	98	140	137.71	0.26	0	-119588	143	141	140	138	137	141	138	354	42	100	100	1	1	354150749	485	-4.89	1.67	12	0.43	-28.00	82.00	360	20221110	-61.94	136	20230706	0.74	252	-45.63	20230102	136	0.74	20230706	360	-61.94	20221110	136	0.74	20230706	0.00	N	159910	100	354 억		905445	N	N	0	N	00	N
142	20230706	120733	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	138	-2	5	-1.43	188426482	1367518	86.97	140	140	136	182	98	140	137.79	0.26	0	-77836	143	141	140	138	137	141	138	354	42	100	100	1	1	354150749	489	-4.93	1.68	12	0.39	-28.00	82.00	360	20221110	-61.67	136	20230706	1.47	252	-45.24	20230102	136	1.47	20230706	360	-61.67	20221110	136	1.47	20230706	0.00	N	159910	100	354 억		905445	N	N	0	N	00	N
143	20230706	110744	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	137	-3	5	-2.14	161547602	1171513	74.50	140	140	136	182	98	140	137.90	0.26	0	-53784	143	141	140	138	137	141	138	354	42	100	100	1	1	354150749	485	-4.89	1.67	12	0.33	-28.00	82.00	360	20221110	-61.94	136	20230706	0.74	252	-45.63	20230102	136	0.74	20230706	360	-61.94	20221110	136	0.74	20230706	0.00	N	159910	100	354 억		905445	N	N	0	N	00	N
144	20230706	100740	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	138	-2	5	-1.43	60089929	434885	27.66	140	140	137	182	98	140	138.17	0.26	0	-55233	143	141	140	138	137	141	138	354	42	100	100	1	1	354150749	489	-4.93	1.68	12	0.12	-28.00	82.00	360	20221110	-61.67	137	20230706	0.73	252	-45.24	20230102	137	0.73	20230706	360	-61.67	20221110	137	0.73	20230706	0.00	N	159910	100	354 억		905445	N	N	0	N	00	N
145	20230706	090739	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	138	-2	5	-1.43	8743872	62897	4.00	140	140	138	182	98	140	139.02	0.26	0	-1721	143	141	140	138	137	141	138	354	42	100	100	1	1	354150749	489	-4.93	1.68	12	0.02	-28.00	82.00	360	20221110	-61.67	138	20230706	0.00	252	-45.24	20230102	138	0.00	20230706	360	-61.67	20221110	138	0.00	20230706	0.00	N	159910	100	354 억		905445	N	N	0	N	00	N
146	20230705	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	140	-1	5	-0.71	207491097	1477480	102.22	141	142	139	183	99	141	140.45	0.27	0	-66477	145	142	141	138	137	142	138	354	42	100	100	1	1	354150749	496	-5.00	1.71	12	0.42	-28.00	82.00	360	20221110	-61.11	138	20230630	1.45	252	-44.44	20230102	138	1.45	20230630	360	-61.11	20221110	138	1.45	20230630	0.00	N	159910	100	354 억		971922	N	N	0	N	00	N
147	20230705	150733	57	100.00	KOSDAQ		반도체	N	N	N	N		N	140	-1	5	-0.71	192557130	1370680	94.83	141	142	139	183	99	141	140.48	0.27	0	-55965	145	142	141	138	137	142	138	354	42	100	100	1	1	354150749	496	-5.00	1.71	12	0.39	-28.00	82.00	360	20221110	-61.11	138	20230630	1.45	252	-44.44	20230102	138	1.45	20230630	360	-61.11	20221110	138	1.45	20230630	0.00	N	159910	100	354 억		971922	N	N	0	N	00	N
148	20230705	140725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	141	0	3	0.00	138193927	980830	67.86	141	142	140	183	99	141	140.89	0.27	0	8494	145	142	141	138	137	142	138	354	42	100	100	1	1	354150749	499	-5.04	1.72	12	0.28	-28.00	82.00	360	20221110	-60.83	138	20230630	2.17	252	-44.05	20230102	138	2.17	20230630	360	-60.83	20221110	138	2.17	20230630	0.00	N	159910	100	354 억		971922	N	N	0	N	00	N
149	20230705	130727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	142	1	2	0.71	124529610	883439	61.12	141	142	140	183	99	141	140.96	0.27	0	21995	145	142	141	138	137	142	138	354	42	100	100	1	1	354150749	503	-5.07	1.73	12	0.25	-28.00	82.00	360	20221110	-60.56	138	20230630	2.90	252	-43.65	20230102	138	2.90	20230630	360	-60.56	20221110	138	2.90	20230630	0.00	N	159910	100	354 억		971922	N	N	0	N	00	N
150	20230705	120726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	142	1	2	0.71	113338313	804131	55.63	141	142	140	183	99	141	140.95	0.27	0	33691	145	142	141	138	137	142	138	354	42	100	100	1	1	354150749	503	-5.07	1.73	12	0.23	-28.00	82.00	360	20221110	-60.56	138	20230630	2.90	252	-43.65	20230102	138	2.90	20230630	360	-60.56	20221110	138	2.90	20230630	0.00	N	159910	100	354 억		971922	N	N	0	N	00	N
151	20230705	110735	57	100.00	KOSDAQ		반도체	N	N	N	N		N	140	-1	5	-0.71	68961214	490126	33.91	141	142	140	183	99	141	140.70	0.27	0	30074	145	142	141	138	137	142	138	354	42	100	100	1	1	354150749	496	-5.00	1.71	12	0.14	-28.00	82.00	360	20221110	-61.11	138	20230630	1.45	252	-44.44	20230102	138	1.45	20230630	360	-61.11	20221110	138	1.45	20230630	0.00	N	159910	100	354 억		971922	N	N	0	N	00	N
152	20230705	100729	57	100.00	KOSDAQ		반도체	N	N	N	N		N	141	0	3	0.00	31902067	226383	15.66	141	142	140	183	99	141	140.92	0.27	0	30074	145	142	141	138	137	142	138	354	42	100	100	1	1	354150749	499	-5.04	1.72	12	0.06	-28.00	82.00	360	20221110	-60.83	138	20230630	2.17	252	-44.05	20230102	138	2.17	20230630	360	-60.83	20221110	138	2.17	20230630	0.00	N	159910	100	354 억		971922	N	N	0	N	00	N
153	20230705	090727	57	100.00	KOSDAQ		반도체	N	N	N	N		N	140	-1	5	-0.71	12641530	89669	6.20	141	142	140	183	99	141	140.98	0.27	0	7267	145	142	141	138	137	142	138	354	42	100	100	1	1	354150749	496	-5.00	1.71	12	0.03	-28.00	82.00	360	20221110	-61.11	138	20230630	1.45	252	-44.44	20230102	138	1.45	20230630	360	-61.11	20221110	138	1.45	20230630	0.00	N	159910	100	354 억		971922	N	N	0	N	00	N
154	20230704	160724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	141	0	3	0.00	202100111	1433640	91.79	143	144	140	183	99	141	140.97	0.28	0	-4785	147	144	142	139	137	143	138	354	42	100	100	1	1	354150749	499	-5.04	1.72	12	0.40	-28.00	82.00	360	20221110	-60.83	138	20230630	2.17	252	-44.05	20230102	138	2.17	20230630	360	-60.83	20221110	138	2.17	20230630	0.00	N	159910	100	354 억		976507	N	N	0	N	00	N
155	20230704	150716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	140	-1	5	-0.71	194502147	1379700	88.34	143	144	140	183	99	141	140.97	0.28	0	-4788	147	144	142	139	137	143	138	354	42	100	100	1	1	354150749	496	-5.00	1.71	12	0.39	-28.00	82.00	360	20221110	-61.11	138	20230630	1.45	252	-44.44	20230102	138	1.45	20230630	360	-61.11	20221110	138	1.45	20230630	0.00	N	159910	100	354 억		976507	N	N	0	N	00	N
156	20230704	140721	57	100.00	KOSDAQ		반도체	N	N	N	N		N	141	0	3	0.00	166600290	1181085	75.62	143	144	140	183	99	141	141.06	0.28	0	-4788	147	144	142	139	137	143	138	354	42	100	100	1	1	354150749	499	-5.04	1.72	12	0.33	-28.00	82.00	360	20221110	-60.83	138	20230630	2.17	252	-44.05	20230102	138	2.17	20230630	360	-60.83	20221110	138	2.17	20230630	0.00	N	159910	100	354 억		976507	N	N	0	N	00	N
157	20230704	130711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	141	0	3	0.00	123492687	874010	55.96	143	144	140	183	99	141	141.29	0.28	0	-4788	147	144	142	139	137	143	138	354	42	100	100	1	1	354150749	499	-5.04	1.72	12	0.25	-28.00	82.00	360	20221110	-60.83	138	20230630	2.17	252	-44.05	20230102	138	2.17	20230630	360	-60.83	20221110	138	2.17	20230630	0.00	N	159910	100	354 억		976507	N	N	0	N	00	N
158	20230704	120718	57	100.00	KOSDAQ		반도체	N	N	N	N		N	141	0	3	0.00	87989808	621440	39.79	143	144	141	183	99	141	141.59	0.28	0	-20836	147	144	142	139	137	143	138	354	42	100	100	1	1	354150749	499	-5.04	1.72	12	0.18	-28.00	82.00	360	20221110	-60.83	138	20230630	2.17	252	-44.05	20230102	138	2.17	20230630	360	-60.83	20221110	138	2.17	20230630	0.00	N	159910	100	354 억		976507	N	N	0	N	00	N
159	20230704	110714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	142	1	2	0.71	65976988	465361	29.80	143	144	141	183	99	141	141.78	0.28	0	-20836	147	144	142	139	137	143	138	354	42	100	100	1	1	354150749	503	-5.07	1.73	12	0.13	-28.00	82.00	360	20221110	-60.56	138	20230630	2.90	252	-43.65	20230102	138	2.90	20230630	360	-60.56	20221110	138	2.90	20230630	0.00	N	159910	100	354 억		976507	N	N	0	N	00	N
160	20230704	100711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	142	1	2	0.71	31696375	222332	14.24	143	144	141	183	99	141	142.56	0.28	0	-636	147	144	142	139	137	143	138	354	42	100	100	1	1	354150749	503	-5.07	1.73	12	0.06	-28.00	82.00	360	20221110	-60.56	138	20230630	2.90	252	-43.65	20230102	138	2.90	20230630	360	-60.56	20221110	138	2.90	20230630	0.00	N	159910	100	354 억		976507	N	N	0	N	00	N
161	20230704	090709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	142	1	2	0.71	5401246	37775	2.42	143	143	142	183	99	141	142.98	0.28	0	18249	147	144	142	139	137	143	138	354	42	100	100	1	1	354150749	503	-5.07	1.73	12	0.01	-28.00	82.00	360	20221110	-60.56	138	20230630	2.90	252	-43.65	20230102	138	2.90	20230630	360	-60.56	20221110	138	2.90	20230630	0.00	N	159910	100	354 억		976507	N	N	0	N	00	N
162	20230703	160702	57	100.00	KOSDAQ		반도체	N	N	N	N		N	141	0	3	0.00	220691357	1554234	32.84	142	145	140	183	99	141	141.99	0.26	0	55609	151	146	142	137	133	145	136	354	42	100	100	1	1	354150749	499	-5.04	1.72	12	0.44	-28.00	82.00	360	20221110	-60.83	138	20230630	2.17	252	-44.05	20230102	138	2.17	20230630	360	-60.83	20221110	138	2.17	20230630	0.00	N	159910	100	354 억		920898	N	N	0	N	00	N
163	20230703	150711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	142	1	2	0.71	207030361	1457640	30.80	142	145	140	183	99	141	142.03	0.26	0	45360	151	146	142	137	133	145	136	354	42	100	100	1	1	354150749	503	-5.07	1.73	12	0.41	-28.00	82.00	360	20221110	-60.56	138	20230630	2.90	252	-43.65	20230102	138	2.90	20230630	360	-60.56	20221110	138	2.90	20230630	0.00	N	159910	100	354 억		920898	N	N	0	N	00	N
164	20230703	140709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	143	2	2	1.42	172781040	1216356	25.70	142	145	140	183	99	141	142.05	0.26	0	35707	151	146	142	137	133	145	136	354	42	100	100	1	1	354150749	506	-5.11	1.74	12	0.34	-28.00	82.00	360	20221110	-60.28	138	20230630	3.62	252	-43.25	20230102	138	3.62	20230630	360	-60.28	20221110	138	3.62	20230630	0.00	N	159910	100	354 억		920898	N	N	0	N	00	N
165	20230703	130705	57	100.00	KOSDAQ		반도체	N	N	N	N		N	143	2	2	1.42	144191222	1016078	21.47	142	145	140	183	99	141	141.91	0.26	0	25072	151	146	142	137	133	145	136	354	42	100	100	1	1	354150749	506	-5.11	1.74	12	0.29	-28.00	82.00	360	20221110	-60.28	138	20230630	3.62	252	-43.25	20230102	138	3.62	20230630	360	-60.28	20221110	138	3.62	20230630	0.00	N	159910	100	354 억		920898	N	N	0	N	00	N
166	20230703	120713	57	100.00	KOSDAQ		반도체	N	N	N	N		N	143	2	2	1.42	126807826	893726	18.88	142	145	140	183	99	141	141.89	0.26	0	13915	151	146	142	137	133	145	136	354	42	100	100	1	1	354150749	506	-5.11	1.74	12	0.25	-28.00	82.00	360	20221110	-60.28	138	20230630	3.62	252	-43.25	20230102	138	3.62	20230630	360	-60.28	20221110	138	3.62	20230630	0.00	N	159910	100	354 억		920898	N	N	0	N	00	N
167	20230703	110706	57	100.00	KOSDAQ		반도체	N	N	N	N		N	142	1	2	0.71	117045440	825262	17.44	142	145	140	183	99	141	141.83	0.26	0	13211	151	146	142	137	133	145	136	354	42	100	100	1	1	354150749	503	-5.07	1.73	12	0.23	-28.00	82.00	360	20221110	-60.56	138	20230630	2.90	252	-43.65	20230102	138	2.90	20230630	360	-60.56	20221110	138	2.90	20230630	0.00	N	159910	100	354 억		920898	N	N	0	N	00	N
168	20230703	100656	57	100.00	KOSDAQ		반도체	N	N	N	N		N	143	2	2	1.42	109334509	771030	16.29	142	145	140	183	99	141	141.80	0.26	0	8706	151	146	142	137	133	145	136	354	42	100	100	1	1	354150749	506	-5.11	1.74	12	0.22	-28.00	82.00	360	20221110	-60.28	138	20230630	3.62	252	-43.25	20230102	138	3.62	20230630	360	-60.28	20221110	138	3.62	20230630	0.00	N	159910	100	354 억		920898	N	N	0	N	00	N
169	20230703	090703	57	100.00	KOSDAQ		반도체	N	N	N	N		N	141	0	3	0.00	23322272	165237	3.49	142	143	141	183	99	141	141.14	0.26	0	-85557	151	146	142	137	133	145	136	354	42	100	100	1	1	354150749	499	-5.04	1.72	12	0.05	-28.00	82.00	360	20221110	-60.83	138	20230630	2.17	252	-44.05	20230102	138	2.17	20230630	360	-60.83	20221110	138	2.17	20230630	0.00	N	159910	100	354 억		920898	N	N	0	N	00	N