KissMeData/303030/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	161112	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	22	2	1.59	83768222	59704	26.48	1391	1430	1370	1799	969	1384	1403.06	1.83	0	-3358	1498	1441	1371	1314	1244	1469	1342	36	415	100	940	1	1	35745668	503	-5.54	2.30	12	0.17	-254.00	612.00	3000	20220928	-53.13	1215	20230726	15.72	2640	-46.74	20230425	1215	15.72	20230726	3000	-53.13	20220928	1215	15.72	20230726	5.31	N	303030	100	35 억		655821	N	N	0	N	00	N
3	20230731	151111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1414	30	2	2.17	80338906	57271	25.40	1391	1430	1370	1799	969	1384	1402.79	1.83	0	-3191	1498	1441	1371	1314	1244	1469	1342	36	415	100	940	1	1	35745668	505	-5.57	2.31	12	0.16	-254.00	612.00	3000	20220928	-52.87	1215	20230726	16.38	2640	-46.44	20230425	1215	16.38	20230726	3000	-52.87	20220928	1215	16.38	20230726	5.31	N	303030	100	35 억		655821	N	N	0	N	00	N
4	20230731	141118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1413	29	2	2.10	71152539	50769	22.52	1391	1430	1370	1799	969	1384	1401.50	1.83	0	-5283	1498	1441	1371	1314	1244	1469	1342	36	415	100	940	1	1	35745668	505	-5.56	2.31	12	0.14	-254.00	612.00	3000	20220928	-52.90	1215	20230726	16.30	2640	-46.48	20230425	1215	16.30	20230726	3000	-52.90	20220928	1215	16.30	20230726	5.31	N	303030	100	35 억		655821	N	N	0	N	00	N
5	20230731	131118	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1415	31	2	2.24	63105004	45079	19.99	1391	1430	1370	1799	969	1384	1399.88	1.83	0	-4406	1498	1441	1371	1314	1244	1469	1342	36	415	100	940	1	1	35745668	506	-5.57	2.31	12	0.13	-254.00	612.00	3000	20220928	-52.83	1215	20230726	16.46	2640	-46.40	20230425	1215	16.46	20230726	3000	-52.83	20220928	1215	16.46	20230726	5.31	N	303030	100	35 억		655821	N	N	0	N	00	N
6	20230731	121128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1412	28	2	2.02	59098464	42248	18.74	1391	1430	1370	1799	969	1384	1398.85	1.83	0	-3683	1498	1441	1371	1314	1244	1469	1342	36	415	100	940	1	1	35745668	505	-5.56	2.31	12	0.12	-254.00	612.00	3000	20220928	-52.93	1215	20230726	16.21	2640	-46.52	20230425	1215	16.21	20230726	3000	-52.93	20220928	1215	16.21	20230726	5.31	N	303030	100	35 억		655821	N	N	0	N	00	N
7	20230731	111128	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1429	45	2	3.25	43600888	31310	13.89	1391	1430	1370	1799	969	1384	1392.55	1.83	0	3092	1498	1441	1371	1314	1244	1469	1342	36	415	100	940	1	1	35745668	511	-5.63	2.33	12	0.09	-254.00	612.00	3000	20220928	-52.37	1215	20230726	17.61	2640	-45.87	20230425	1215	17.61	20230726	3000	-52.37	20220928	1215	17.61	20230726	5.31	N	303030	100	35 억		655821	N	N	0	N	00	N
8	20230731	101126	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1391	7	2	0.51	23307603	16842	7.47	1391	1395	1370	1799	969	1384	1383.90	1.83	0	3008	1498	1441	1371	1314	1244	1469	1342	36	415	100	940	1	1	35745668	497	-5.48	2.27	12	0.05	-254.00	612.00	3000	20220928	-53.63	1215	20230726	14.49	2640	-47.31	20230425	1215	14.49	20230726	3000	-53.63	20220928	1215	14.49	20230726	5.31	N	303030	100	35 억		655821	N	N	0	N	00	N
9	20230731	091114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1384	0	3	0.00	2483842	1794	0.80	1391	1391	1384	1799	969	1384	1384.53	1.83	0	-967	1498	1441	1371	1314	1244	1469	1342	36	415	100	940	1	1	35745668	495	-5.45	2.26	12	0.01	-254.00	612.00	3000	20220928	-53.87	1215	20230726	13.91	2640	-47.58	20230425	1215	13.91	20230726	3000	-53.87	20220928	1215	13.91	20230726	5.31	N	303030	100	35 억		655821	N	N	0	N	00	N
10	20230728	161116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1384	59	2	4.45	311690006	223792	117.83	1301	1428	1301	1722	928	1325	1392.81	1.69	0	49994	1399	1362	1321	1284	1243	1380	1302	36	397	100	900	1	1	35745668	495	-5.45	2.26	12	0.63	-254.00	612.00	3000	20220928	-53.87	1215	20230726	13.91	2640	-47.58	20230425	1215	13.91	20230726	3000	-53.87	20220928	1215	13.91	20230726	5.38	N	303030	100	35 억		604656	N	N	0	N	00	N
11	20230728	151114	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1412	87	2	6.57	296378850	212782	112.03	1301	1428	1301	1722	928	1325	1392.88	1.69	0	54502	1399	1362	1321	1284	1243	1380	1302	36	397	100	900	1	1	35745668	505	-5.56	2.31	12	0.60	-254.00	612.00	3000	20220928	-52.93	1215	20230726	16.21	2640	-46.52	20230425	1215	16.21	20230726	3000	-52.93	20220928	1215	16.21	20230726	5.38	N	303030	100	35 억		604656	N	N	0	N	00	N
12	20230728	141111	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	85	2	6.42	253489998	182297	95.98	1301	1428	1301	1722	928	1325	1390.53	1.69	0	40367	1399	1362	1321	1284	1243	1380	1302	36	397	100	900	1	1	35745668	504	-5.55	2.30	12	0.51	-254.00	612.00	3000	20220928	-53.00	1215	20230726	16.05	2640	-46.59	20230425	1215	16.05	20230726	3000	-53.00	20220928	1215	16.05	20230726	5.38	N	303030	100	35 억		604656	N	N	0	N	00	N
13	20230728	131116	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	81	2	6.11	221074875	159201	83.82	1301	1428	1301	1722	928	1325	1388.65	1.69	0	34899	1399	1362	1321	1284	1243	1380	1302	36	397	100	900	1	1	35745668	503	-5.54	2.30	12	0.45	-254.00	612.00	3000	20220928	-53.13	1215	20230726	15.72	2640	-46.74	20230425	1215	15.72	20230726	3000	-53.13	20220928	1215	15.72	20230726	5.38	N	303030	100	35 억		604656	N	N	0	N	00	N
14	20230728	121113	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1402	77	2	5.81	194834844	140665	74.06	1301	1428	1301	1722	928	1325	1385.10	1.69	0	30517	1399	1362	1321	1284	1243	1380	1302	36	397	100	900	1	1	35745668	501	-5.52	2.29	12	0.39	-254.00	612.00	3000	20220928	-53.27	1215	20230726	15.39	2640	-46.89	20230425	1215	15.39	20230726	3000	-53.27	20220928	1215	15.39	20230726	5.38	N	303030	100	35 억		604656	N	N	0	N	00	N
15	20230728	111120	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1410	85	2	6.42	154353550	112057	59.00	1301	1428	1301	1722	928	1325	1377.46	1.69	0	20850	1399	1362	1321	1284	1243	1380	1302	36	397	100	900	1	1	35745668	504	-5.55	2.30	12	0.31	-254.00	612.00	3000	20220928	-53.00	1215	20230726	16.05	2640	-46.59	20230425	1215	16.05	20230726	3000	-53.00	20220928	1215	16.05	20230726	5.38	N	303030	100	35 억		604656	N	N	0	N	00	N
16	20230728	101110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1365	40	2	3.02	73271582	54155	28.51	1301	1390	1301	1722	928	1325	1353.00	1.69	0	14130	1399	1362	1321	1284	1243	1380	1302	36	397	100	900	1	1	35745668	488	-5.37	2.23	12	0.15	-254.00	612.00	3000	20220928	-54.50	1215	20230726	12.35	2640	-48.30	20230425	1215	12.35	20230726	3000	-54.50	20220928	1215	12.35	20230726	5.38	N	303030	100	35 억		604656	N	N	0	N	00	N
17	20230728	091119	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1333	8	2	0.60	14147016	10848	5.71	1301	1335	1301	1722	928	1325	1304.11	1.69	0	716	1399	1362	1321	1284	1243	1380	1302	36	397	100	900	1	1	35745668	476	-5.25	2.18	12	0.03	-254.00	612.00	3000	20220928	-55.57	1215	20230726	9.71	2640	-49.51	20230425	1215	9.71	20230726	3000	-55.57	20220928	1215	9.71	20230726	5.38	N	303030	100	35 억		604656	N	N	0	N	00	N
18	20230727	161110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1325	5	2	0.38	250831349	188667	61.73	1280	1358	1280	1716	924	1320	1329.50	1.45	7586	85415	1468	1393	1304	1229	1140	1349	1185	36	396	100	890	1	1	35745668	474	-5.22	2.17	12	0.53	-254.00	612.00	3000	20220928	-55.83	1215	20230726	9.05	2640	-49.81	20230425	1215	9.05	20230726	3000	-55.83	20220928	1215	9.05	20230726	5.52	N	303030	100	35 억		519412	N	N	0	N	00	N
19	20230727	151110	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1332	12	2	0.91	247477242	186141	60.90	1280	1358	1280	1716	924	1320	1329.52	1.45	7586	84297	1468	1393	1304	1229	1140	1349	1185	36	396	100	890	1	1	35745668	476	-5.24	2.18	12	0.52	-254.00	612.00	3000	20220928	-55.60	1215	20230726	9.63	2640	-49.55	20230425	1215	9.63	20230726	3000	-55.60	20220928	1215	9.63	20230726	5.52	N	303030	100	35 억		519412	N	N	0	N	00	N
20	20230727	141106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1331	11	2	0.83	235090831	176833	57.85	1280	1358	1280	1716	924	1320	1329.46	1.45	7586	78975	1468	1393	1304	1229	1140	1349	1185	36	396	100	890	1	1	35745668	476	-5.24	2.17	12	0.49	-254.00	612.00	3000	20220928	-55.63	1215	20230726	9.55	2640	-49.58	20230425	1215	9.55	20230726	3000	-55.63	20220928	1215	9.55	20230726	5.52	N	303030	100	35 억		519412	N	N	0	N	00	N
21	20230727	131104	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1338	18	2	1.36	197362691	148325	48.53	1280	1358	1280	1716	924	1320	1330.62	1.45	7586	67551	1468	1393	1304	1229	1140	1349	1185	36	396	100	890	1	1	35745668	478	-5.27	2.19	12	0.41	-254.00	612.00	3000	20220928	-55.40	1215	20230726	10.12	2640	-49.32	20230425	1215	10.12	20230726	3000	-55.40	20220928	1215	10.12	20230726	5.52	N	303030	100	35 억		519412	N	N	0	N	00	N
22	20230727	121106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1346	26	2	1.97	173356730	130426	42.67	1280	1358	1280	1716	924	1320	1329.17	1.45	7586	63513	1468	1393	1304	1229	1140	1349	1185	36	396	100	890	1	1	35745668	481	-5.30	2.20	12	0.36	-254.00	612.00	3000	20220928	-55.13	1215	20230726	10.78	2640	-49.02	20230425	1215	10.78	20230726	3000	-55.13	20220928	1215	10.78	20230726	5.52	N	303030	100	35 억		519412	N	N	0	N	00	N
23	20230727	111109	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1343	23	2	1.74	126960883	95994	31.41	1280	1345	1280	1716	924	1320	1322.59	1.45	7586	44211	1468	1393	1304	1229	1140	1349	1185	36	396	100	890	1	1	35745668	480	-5.29	2.19	12	0.27	-254.00	612.00	3000	20220928	-55.23	1215	20230726	10.53	2640	-49.13	20230425	1215	10.53	20230726	3000	-55.23	20220928	1215	10.53	20230726	5.52	N	303030	100	35 억		519412	N	N	0	N	00	N
24	20230727	101106	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1336	16	2	1.21	102000276	77376	25.32	1280	1336	1280	1716	924	1320	1318.24	1.45	7586	36871	1468	1393	1304	1229	1140	1349	1185	36	396	100	890	1	1	35745668	478	-5.26	2.18	12	0.22	-254.00	612.00	3000	20220928	-55.47	1215	20230726	9.96	2640	-49.39	20230425	1215	9.96	20230726	3000	-55.47	20220928	1215	9.96	20230726	5.52	N	303030	100	35 억		519412	N	N	0	N	00	N
25	20230727	091105	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	0	3	0.00	33206476	25597	8.37	1280	1320	1280	1716	924	1320	1297.18	1.45	7586	8045	1468	1393	1304	1229	1140	1349	1185	36	396	100	890	1	1	35745668	472	-5.20	2.16	12	0.07	-254.00	612.00	3000	20220928	-56.00	1215	20230726	8.64	2640	-50.00	20230425	1215	8.64	20230726	3000	-56.00	20220928	1215	8.64	20230726	5.52	N	303030	100	35 억		519412	N	N	0	N	00	N
26	20230726	161103	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1320	-48	5	-3.51	399042840	305049	151.44	1349	1379	1215	1778	958	1368	1308.08	1.43	0	21010	1506	1436	1390	1320	1274	1414	1298	36	410	100	930	1	1	35745668	472	-5.20	2.16	12	0.85	-254.00	612.00	3000	20220928	-56.00	1215	20230726	8.64	2640	-50.00	20230425	1215	8.64	20230726	3000	-56.00	20220928	1215	8.64	20230726	5.79	N	303030	100	35 억		511826	N	N	0	N	00	N
27	20230726	151109	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1287	-81	5	-5.92	386898144	295766	146.83	1349	1379	1215	1778	958	1368	1308.10	1.43	0	20297	1506	1436	1390	1320	1274	1414	1298	36	410	100	930	1	1	35745668	460	-5.07	2.10	12	0.83	-254.00	612.00	3000	20220928	-57.10	1215	20230726	5.93	2640	-51.25	20230425	1215	5.93	20230726	3000	-57.10	20220928	1215	5.93	20230726	5.79	N	303030	100	35 억		511826	N	N	0	N	00	N
28	20230726	141100	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1286	-82	5	-5.99	344072243	262964	130.54	1349	1379	1215	1778	958	1368	1308.42	1.43	0	6452	1506	1436	1390	1320	1274	1414	1298	36	410	100	930	1	1	35745668	460	-5.06	2.10	12	0.74	-254.00	612.00	3000	20220928	-57.13	1215	20230726	5.84	2640	-51.29	20230425	1215	5.84	20230726	3000	-57.13	20220928	1215	5.84	20230726	5.79	N	303030	100	35 억		511826	N	N	0	N	00	N
29	20230726	131057	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1287	-81	5	-5.92	277158800	210934	104.72	1349	1379	1282	1778	958	1368	1313.93	1.43	0	11070	1506	1436	1390	1320	1274	1414	1298	36	410	100	930	1	1	35745668	460	-5.07	2.10	12	0.59	-254.00	612.00	3000	20220928	-57.10	1282	20230726	0.39	2640	-51.25	20230425	1282	0.39	20230726	3000	-57.10	20220928	1282	0.39	20230726	5.79	N	303030	100	35 억		511826	N	N	0	N	00	N
30	20230726	121101	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1310	-58	5	-4.24	232528543	176311	87.53	1349	1379	1291	1778	958	1368	1318.83	1.43	0	15080	1506	1436	1390	1320	1274	1414	1298	36	410	100	930	1	1	35745668	468	-5.16	2.14	12	0.49	-254.00	612.00	3000	20220928	-56.33	1291	20230726	1.47	2640	-50.38	20230425	1291	1.47	20230726	3000	-56.33	20220928	1291	1.47	20230726	5.79	N	303030	100	35 억		511826	N	N	0	N	00	N
31	20230726	111055	57	100.00	KOSDAQ	신저가	반도체	N	N	N	N		N	1292	-76	5	-5.56	204778484	155007	76.95	1349	1379	1292	1778	958	1368	1321.06	1.43	0	8299	1506	1436	1390	1320	1274	1414	1298	36	410	100	930	1	1	35745668	462	-5.09	2.11	12	0.43	-254.00	612.00	3000	20220928	-56.93	1292	20230726	0.00	2640	-51.06	20230425	1292	0.00	20230726	3000	-56.93	20220928	1292	0.00	20230726	5.79	N	303030	100	35 억		511826	N	N	0	N	00	N
32	20230726	101103	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1320	-48	5	-3.51	110708966	82941	41.17	1349	1379	1320	1778	958	1368	1334.75	1.43	0	11825	1506	1436	1390	1320	1274	1414	1298	36	410	100	930	1	1	35745668	472	-5.20	2.16	12	0.23	-254.00	612.00	3000	20220928	-56.00	1295	20230103	1.93	2640	-50.00	20230425	1295	1.93	20230103	3000	-56.00	20220928	1295	1.93	20230103	5.79	N	303030	100	35 억		511826	N	N	0	N	00	N
33	20230726	091057	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1336	-32	5	-2.34	33832389	25306	12.56	1349	1354	1326	1778	958	1368	1336.81	1.43	0	12328	1506	1436	1390	1320	1274	1414	1298	36	410	100	930	1	1	35745668	478	-5.26	2.18	12	0.07	-254.00	612.00	3000	20220928	-55.47	1295	20230103	3.17	2640	-49.39	20230425	1295	3.17	20230103	3000	-55.47	20220928	1295	3.17	20230103	5.79	N	303030	100	35 억		511826	N	N	0	N	00	N
34	20230725	161055	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1368	-30	5	-2.15	272819762	195410	94.03	1392	1460	1344	1817	979	1398	1396.14	1.49	0	-18929	1476	1436	1412	1372	1348	1425	1361	36	419	100	950	1	1	35745668	489	-5.39	2.24	12	0.55	-254.00	612.00	3000	20220928	-54.40	1295	20230103	5.64	2640	-48.18	20230425	1295	5.64	20230103	3000	-54.40	20220928	1295	5.64	20230103	5.82	N	303030	100	35 억		534198	N	N	0	N	00	N
35	20230725	151043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1349	-49	5	-3.51	256717430	183596	88.35	1392	1460	1344	1817	979	1398	1398.27	1.49	0	-17200	1476	1436	1412	1372	1348	1425	1361	36	419	100	950	1	1	35745668	482	-5.31	2.20	12	0.51	-254.00	612.00	3000	20220928	-55.03	1295	20230103	4.17	2640	-48.90	20230425	1295	4.17	20230103	3000	-55.03	20220928	1295	4.17	20230103	5.82	N	303030	100	35 억		534198	N	N	0	N	00	N
36	20230725	141040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1375	-23	5	-1.65	203760711	144495	69.53	1392	1460	1372	1817	979	1398	1410.16	1.49	0	-17984	1476	1436	1412	1372	1348	1425	1361	36	419	100	950	1	1	35745668	492	-5.41	2.25	12	0.40	-254.00	612.00	3000	20220928	-54.17	1295	20230103	6.18	2640	-47.92	20230425	1295	6.18	20230103	3000	-54.17	20220928	1295	6.18	20230103	5.82	N	303030	100	35 억		534198	N	N	0	N	00	N
37	20230725	131052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1383	-15	5	-1.07	192291741	136151	65.52	1392	1460	1380	1817	979	1398	1412.34	1.49	0	-13846	1476	1436	1412	1372	1348	1425	1361	36	419	100	950	1	1	35745668	494	-5.44	2.26	12	0.38	-254.00	612.00	3000	20220928	-53.90	1295	20230103	6.80	2640	-47.61	20230425	1295	6.80	20230103	3000	-53.90	20220928	1295	6.80	20230103	5.82	N	303030	100	35 억		534198	N	N	0	N	00	N
38	20230725	121052	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1390	-8	5	-0.57	134178759	94213	45.34	1392	1460	1389	1817	979	1398	1424.21	1.49	0	-10518	1476	1436	1412	1372	1348	1425	1361	36	419	100	950	1	1	35745668	497	-5.47	2.27	12	0.26	-254.00	612.00	3000	20220928	-53.67	1295	20230103	7.34	2640	-47.35	20230425	1295	7.34	20230103	3000	-53.67	20220928	1295	7.34	20230103	5.82	N	303030	100	35 억		534198	N	N	0	N	00	N
39	20230725	111049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1395	-3	5	-0.21	118577053	83003	39.94	1392	1460	1392	1817	979	1398	1428.59	1.49	0	-2891	1476	1436	1412	1372	1348	1425	1361	36	419	100	950	1	1	35745668	499	-5.49	2.28	12	0.23	-254.00	612.00	3000	20220928	-53.50	1295	20230103	7.72	2640	-47.16	20230425	1295	7.72	20230103	3000	-53.50	20220928	1295	7.72	20230103	5.82	N	303030	100	35 억		534198	N	N	0	N	00	N
40	20230725	101048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1432	34	2	2.43	99493350	69353	33.37	1392	1460	1392	1817	979	1398	1434.59	1.49	0	2136	1476	1436	1412	1372	1348	1425	1361	36	419	100	950	1	1	35745668	512	-5.64	2.34	12	0.19	-254.00	612.00	3000	20220928	-52.27	1295	20230103	10.58	2640	-45.76	20230425	1295	10.58	20230103	3000	-52.27	20220928	1295	10.58	20230103	5.82	N	303030	100	35 억		534198	N	N	0	N	00	N
41	20230725	091047	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1457	59	2	4.22	23741371	16523	7.95	1392	1457	1392	1817	979	1398	1436.87	1.49	0	-3808	1476	1436	1412	1372	1348	1425	1361	36	419	100	950	1	1	35745668	521	-5.74	2.38	12	0.05	-254.00	612.00	3000	20220928	-51.43	1295	20230103	12.51	2640	-44.81	20230425	1295	12.51	20230103	3000	-51.43	20220928	1295	12.51	20230103	5.82	N	303030	100	35 억		534198	N	N	0	N	00	N
42	20230724	161050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1398	-57	5	-3.92	291199498	206699	198.31	1452	1452	1388	1891	1019	1455	1408.83	1.50	0	-1041	1493	1474	1464	1445	1435	1469	1440	36	436	100	980	1	1	35745668	500	-5.50	2.28	12	0.58	-254.00	612.00	3000	20220928	-53.40	1295	20230103	7.95	2640	-47.05	20230425	1295	7.95	20230103	3000	-53.40	20220928	1295	7.95	20230103	5.88	N	303030	100	35 억		537941	N	N	0	N	00	N
43	20230724	151045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1406	-49	5	-3.37	281079074	199471	191.38	1452	1452	1388	1891	1019	1455	1409.12	1.50	0	-2586	1493	1474	1464	1445	1435	1469	1440	36	436	100	980	1	1	35745668	503	-5.54	2.30	12	0.56	-254.00	612.00	3000	20220928	-53.13	1295	20230103	8.57	2640	-46.74	20230425	1295	8.57	20230103	3000	-53.13	20220928	1295	8.57	20230103	5.88	N	303030	100	35 억		537941	N	N	0	N	00	N
44	20230724	141043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1395	-60	5	-4.12	265002020	188041	180.41	1452	1452	1388	1891	1019	1455	1409.28	1.50	0	-3770	1493	1474	1464	1445	1435	1469	1440	36	436	100	980	1	1	35745668	499	-5.49	2.28	12	0.53	-254.00	612.00	3000	20220928	-53.50	1295	20230103	7.72	2640	-47.16	20230425	1295	7.72	20230103	3000	-53.50	20220928	1295	7.72	20230103	5.88	N	303030	100	35 억		537941	N	N	0	N	00	N
45	20230724	131043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1398	-57	5	-3.92	252575642	179173	171.90	1452	1452	1388	1891	1019	1455	1409.67	1.50	0	-1293	1493	1474	1464	1445	1435	1469	1440	36	436	100	980	1	1	35745668	500	-5.50	2.28	12	0.50	-254.00	612.00	3000	20220928	-53.40	1295	20230103	7.95	2640	-47.05	20230425	1295	7.95	20230103	3000	-53.40	20220928	1295	7.95	20230103	5.88	N	303030	100	35 억		537941	N	N	0	N	00	N
46	20230724	121045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1390	-65	5	-4.47	227241174	160969	154.44	1452	1452	1388	1891	1019	1455	1411.71	1.50	0	-12290	1493	1474	1464	1445	1435	1469	1440	36	436	100	980	1	1	35745668	497	-5.47	2.27	12	0.45	-254.00	612.00	3000	20220928	-53.67	1295	20230103	7.34	2640	-47.35	20230425	1295	7.34	20230103	3000	-53.67	20220928	1295	7.34	20230103	5.88	N	303030	100	35 억		537941	N	N	0	N	00	N
47	20230724	111050	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1413	-42	5	-2.89	117096856	82437	79.09	1452	1452	1411	1891	1019	1455	1420.44	1.50	0	-9017	1493	1474	1464	1445	1435	1469	1440	36	436	100	980	1	1	35745668	505	-5.56	2.31	12	0.23	-254.00	612.00	3000	20220928	-52.90	1295	20230103	9.11	2640	-46.48	20230425	1295	9.11	20230103	3000	-52.90	20220928	1295	9.11	20230103	5.88	N	303030	100	35 억		537941	N	N	0	N	00	N
48	20230724	101039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1418	-37	5	-2.54	65559203	46021	44.15	1452	1452	1416	1891	1019	1455	1424.55	1.50	0	954	1493	1474	1464	1445	1435	1469	1440	36	436	100	980	1	1	35745668	507	-5.58	2.32	12	0.13	-254.00	612.00	3000	20220928	-52.73	1295	20230103	9.50	2640	-46.29	20230425	1295	9.50	20230103	3000	-52.73	20220928	1295	9.50	20230103	5.88	N	303030	100	35 억		537941	N	N	0	N	00	N
49	20230724	091046	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1425	-30	5	-2.06	9289902	6446	6.18	1452	1452	1425	1891	1019	1455	1441.19	1.50	0	-4213	1493	1474	1464	1445	1435	1469	1440	36	436	100	980	1	1	35745668	509	-5.61	2.33	12	0.02	-254.00	612.00	3000	20220928	-52.50	1295	20230103	10.04	2640	-46.02	20230425	1295	10.04	20230103	3000	-52.50	20220928	1295	10.04	20230103	5.88	N	303030	100	35 억		537941	N	N	0	N	00	N
50	20230721	161034	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1455	-33	5	-2.22	147794343	100760	116.21	1473	1483	1454	1934	1042	1488	1466.81	1.55	0	-17047	1516	1502	1483	1469	1450	1509	1476	36	446	100	1010	1	1	35745668	520	-5.73	2.38	12	0.28	-254.00	612.00	3000	20220928	-51.50	1295	20230103	12.36	2640	-44.89	20230425	1295	12.36	20230103	3000	-51.50	20220928	1295	12.36	20230103	5.89	N	303030	100	35 억		554968	N	N	0	N	00	N
51	20230721	151036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1455	-33	5	-2.22	138406588	94308	108.77	1473	1483	1455	1934	1042	1488	1467.60	1.55	0	-16022	1516	1502	1483	1469	1450	1509	1476	36	446	100	1010	1	1	35745668	520	-5.73	2.38	12	0.26	-254.00	612.00	3000	20220928	-51.50	1295	20230103	12.36	2640	-44.89	20230425	1295	12.36	20230103	3000	-51.50	20220928	1295	12.36	20230103	5.89	N	303030	100	35 억		554968	N	N	0	N	00	N
52	20230721	141032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1471	-17	5	-1.14	93132937	63297	73.00	1473	1483	1460	1934	1042	1488	1471.36	1.55	0	-11193	1516	1502	1483	1469	1450	1509	1476	36	446	100	1010	1	1	35745668	526	-5.79	2.40	12	0.18	-254.00	612.00	3000	20220928	-50.97	1295	20230103	13.59	2640	-44.28	20230425	1295	13.59	20230103	3000	-50.97	20220928	1295	13.59	20230103	5.89	N	303030	100	35 억		554968	N	N	0	N	00	N
53	20230721	131037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1480	-8	5	-0.54	54556368	37077	42.76	1473	1483	1460	1934	1042	1488	1471.43	1.55	0	-6884	1516	1502	1483	1469	1450	1509	1476	36	446	100	1010	1	1	35745668	529	-5.83	2.42	12	0.10	-254.00	612.00	3000	20220928	-50.67	1295	20230103	14.29	2640	-43.94	20230425	1295	14.29	20230103	3000	-50.67	20220928	1295	14.29	20230103	5.89	N	303030	100	35 억		554968	N	N	0	N	00	N
54	20230721	121049	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1480	-8	5	-0.54	48004377	32646	37.65	1473	1483	1460	1934	1042	1488	1470.45	1.55	0	-5550	1516	1502	1483	1469	1450	1509	1476	36	446	100	1010	1	1	35745668	529	-5.83	2.42	12	0.09	-254.00	612.00	3000	20220928	-50.67	1295	20230103	14.29	2640	-43.94	20230425	1295	14.29	20230103	3000	-50.67	20220928	1295	14.29	20230103	5.89	N	303030	100	35 억		554968	N	N	0	N	00	N
55	20230721	111045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1480	-8	5	-0.54	45644783	31052	35.81	1473	1483	1460	1934	1042	1488	1469.95	1.55	0	-4891	1516	1502	1483	1469	1450	1509	1476	36	446	100	1010	1	1	35745668	529	-5.83	2.42	12	0.09	-254.00	612.00	3000	20220928	-50.67	1295	20230103	14.29	2640	-43.94	20230425	1295	14.29	20230103	3000	-50.67	20220928	1295	14.29	20230103	5.89	N	303030	100	35 억		554968	N	N	0	N	00	N
56	20230721	101044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1472	-16	5	-1.08	34212066	23293	26.86	1473	1481	1460	1934	1042	1488	1468.77	1.55	0	-3884	1516	1502	1483	1469	1450	1509	1476	36	446	100	1010	1	1	35745668	526	-5.80	2.41	12	0.07	-254.00	612.00	3000	20220928	-50.93	1295	20230103	13.67	2640	-44.24	20230425	1295	13.67	20230103	3000	-50.93	20220928	1295	13.67	20230103	5.89	N	303030	100	35 억		554968	N	N	0	N	00	N
57	20230721	091040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1469	-19	5	-1.28	17148938	11651	13.44	1473	1481	1466	1934	1042	1488	1471.89	1.55	0	-853	1516	1502	1483	1469	1450	1509	1476	36	446	100	1010	1	1	35745668	525	-5.78	2.40	12	0.03	-254.00	612.00	3000	20220928	-51.03	1295	20230103	13.44	2640	-44.36	20230425	1295	13.44	20230103	3000	-51.03	20220928	1295	13.44	20230103	5.89	N	303030	100	35 억		554968	N	N	0	N	00	N
58	20230720	161030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1488	-18	5	-1.20	124500083	84072	138.76	1464	1497	1464	1957	1055	1506	1480.86	1.51	0	16078	1539	1522	1507	1490	1475	1531	1499	36	451	100	1020	1	1	35745668	532	-5.86	2.43	12	0.24	-254.00	612.00	3000	20220928	-50.40	1295	20230103	14.90	2640	-43.64	20230425	1295	14.90	20230103	3000	-50.40	20220928	1295	14.90	20230103	5.90	N	303030	100	35 억		538890	N	N	0	N	00	N
59	20230720	151031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1496	-10	5	-0.66	113314513	76562	126.36	1464	1497	1464	1957	1055	1506	1480.04	1.51	0	15937	1539	1522	1507	1490	1475	1531	1499	36	451	100	1020	1	1	35745668	535	-5.89	2.44	12	0.21	-254.00	612.00	3000	20220928	-50.13	1295	20230103	15.52	2640	-43.33	20230425	1295	15.52	20230103	3000	-50.13	20220928	1295	15.52	20230103	5.90	N	303030	100	35 억		538890	N	N	0	N	00	N
60	20230720	141029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1486	-20	5	-1.33	105198048	71116	117.37	1464	1493	1464	1957	1055	1506	1479.25	1.51	0	12867	1539	1522	1507	1490	1475	1531	1499	36	451	100	1020	1	1	35745668	531	-5.85	2.43	12	0.20	-254.00	612.00	3000	20220928	-50.47	1295	20230103	14.75	2640	-43.71	20230425	1295	14.75	20230103	3000	-50.47	20220928	1295	14.75	20230103	5.90	N	303030	100	35 억		538890	N	N	0	N	00	N
61	20230720	131031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1493	-13	5	-0.86	100697478	68095	112.39	1464	1493	1464	1957	1055	1506	1478.78	1.51	0	12217	1539	1522	1507	1490	1475	1531	1499	36	451	100	1020	1	1	35745668	534	-5.88	2.44	12	0.19	-254.00	612.00	3000	20220928	-50.23	1295	20230103	15.29	2640	-43.45	20230425	1295	15.29	20230103	3000	-50.23	20220928	1295	15.29	20230103	5.90	N	303030	100	35 억		538890	N	N	0	N	00	N
62	20230720	121039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1484	-22	5	-1.46	86606869	58622	96.75	1464	1491	1464	1957	1055	1506	1477.38	1.51	0	6784	1539	1522	1507	1490	1475	1531	1499	36	451	100	1020	1	1	35745668	530	-5.84	2.42	12	0.16	-254.00	612.00	3000	20220928	-50.53	1295	20230103	14.59	2640	-43.79	20230425	1295	14.59	20230103	3000	-50.53	20220928	1295	14.59	20230103	5.90	N	303030	100	35 억		538890	N	N	0	N	00	N
63	20230720	111036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1488	-18	5	-1.20	72803294	49301	81.37	1464	1491	1464	1957	1055	1506	1476.71	1.51	0	7995	1539	1522	1507	1490	1475	1531	1499	36	451	100	1020	1	1	35745668	532	-5.86	2.43	12	0.14	-254.00	612.00	3000	20220928	-50.40	1295	20230103	14.90	2640	-43.64	20230425	1295	14.90	20230103	3000	-50.40	20220928	1295	14.90	20230103	5.90	N	303030	100	35 억		538890	N	N	0	N	00	N
64	20230720	101023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1485	-21	5	-1.39	53207194	36093	59.57	1464	1491	1464	1957	1055	1506	1474.17	1.51	0	6058	1539	1522	1507	1490	1475	1531	1499	36	451	100	1020	1	1	35745668	531	-5.85	2.43	12	0.10	-254.00	612.00	3000	20220928	-50.50	1295	20230103	14.67	2640	-43.75	20230425	1295	14.67	20230103	3000	-50.50	20220928	1295	14.67	20230103	5.90	N	303030	100	35 억		538890	N	N	0	N	00	N
65	20230720	091027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1480	-26	5	-1.73	37032672	25173	41.55	1464	1491	1464	1957	1055	1506	1471.13	1.51	0	3800	1539	1522	1507	1490	1475	1531	1499	36	451	100	1020	1	1	35745668	529	-5.83	2.42	12	0.07	-254.00	612.00	3000	20220928	-50.67	1295	20230103	14.29	2640	-43.94	20230425	1295	14.29	20230103	3000	-50.67	20220928	1295	14.29	20230103	5.90	N	303030	100	35 억		538890	N	N	0	N	00	N
66	20230719	161045	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1506	-2	5	-0.13	91123704	60582	67.57	1505	1524	1492	1960	1056	1508	1504.14	1.55	0	-15733	1564	1536	1519	1491	1474	1527	1482	36	452	100	1020	1	1	35745668	538	-5.93	2.46	12	0.17	-254.00	612.00	3000	20220928	-49.80	1295	20230103	16.29	2640	-42.95	20230425	1295	16.29	20230103	3000	-49.80	20220928	1295	16.29	20230103	5.93	N	303030	100	35 억		554597	N	N	0	N	00	N
67	20230719	151044	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1505	-3	5	-0.20	86702310	57638	64.29	1505	1524	1492	1960	1056	1508	1504.26	1.55	0	-15681	1564	1536	1519	1491	1474	1527	1482	36	452	100	1020	1	1	35745668	538	-5.93	2.46	12	0.16	-254.00	612.00	3000	20220928	-49.83	1295	20230103	16.22	2640	-42.99	20230425	1295	16.22	20230103	3000	-49.83	20220928	1295	16.22	20230103	5.93	N	303030	100	35 억		554597	N	N	0	N	00	N
68	20230719	141048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1504	-4	5	-0.27	79232065	52676	58.75	1505	1524	1492	1960	1056	1508	1504.14	1.55	0	-14472	1564	1536	1519	1491	1474	1527	1482	36	452	100	1020	1	1	35745668	538	-5.92	2.46	12	0.15	-254.00	612.00	3000	20220928	-49.87	1295	20230103	16.14	2640	-43.03	20230425	1295	16.14	20230103	3000	-49.87	20220928	1295	16.14	20230103	5.93	N	303030	100	35 억		554597	N	N	0	N	00	N
69	20230719	131033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1508	0	3	0.00	72835218	48410	53.99	1505	1524	1492	1960	1056	1508	1504.55	1.55	0	-12046	1564	1536	1519	1491	1474	1527	1482	36	452	100	1020	1	1	35745668	539	-5.94	2.46	12	0.14	-254.00	612.00	3000	20220928	-49.73	1295	20230103	16.45	2640	-42.88	20230425	1295	16.45	20230103	3000	-49.73	20220928	1295	16.45	20230103	5.93	N	303030	100	35 억		554597	N	N	0	N	00	N
70	20230719	121051	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1498	-10	5	-0.66	65829656	43753	48.80	1505	1524	1492	1960	1056	1508	1504.57	1.55	0	-10046	1564	1536	1519	1491	1474	1527	1482	36	452	100	1020	1	1	35745668	535	-5.90	2.45	12	0.12	-254.00	612.00	3000	20220928	-50.07	1295	20230103	15.68	2640	-43.26	20230425	1295	15.68	20230103	3000	-50.07	20220928	1295	15.68	20230103	5.93	N	303030	100	35 억		554597	N	N	0	N	00	N
71	20230719	111048	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1512	4	2	0.27	44627058	29631	33.05	1505	1524	1492	1960	1056	1508	1506.09	1.55	0	-5863	1564	1536	1519	1491	1474	1527	1482	36	452	100	1020	1	1	35745668	540	-5.95	2.47	12	0.08	-254.00	612.00	3000	20220928	-49.60	1295	20230103	16.76	2640	-42.73	20230425	1295	16.76	20230103	3000	-49.60	20220928	1295	16.76	20230103	5.93	N	303030	100	35 억		554597	N	N	0	N	00	N
72	20230719	101039	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1513	5	2	0.33	41567180	27603	30.79	1505	1524	1492	1960	1056	1508	1505.89	1.55	0	-4558	1564	1536	1519	1491	1474	1527	1482	36	452	100	1020	1	1	35745668	541	-5.96	2.47	12	0.08	-254.00	612.00	3000	20220928	-49.57	1295	20230103	16.83	2640	-42.69	20230425	1295	16.83	20230103	3000	-49.57	20220928	1295	16.83	20230103	5.93	N	303030	100	35 억		554597	N	N	0	N	00	N
73	20230719	091037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1503	-5	5	-0.33	13764466	9162	10.22	1505	1507	1492	1960	1056	1508	1502.34	1.55	0	2058	1564	1536	1519	1491	1474	1527	1482	36	452	100	1020	1	1	35745668	537	-5.92	2.46	12	0.03	-254.00	612.00	3000	20220928	-49.90	1295	20230103	16.06	2640	-43.07	20230425	1295	16.06	20230103	3000	-49.90	20220928	1295	16.06	20230103	5.93	N	303030	100	35 억		554597	N	N	0	N	00	N
74	20230718	161037	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1508	-25	5	-1.63	134730584	88690	93.45	1518	1547	1502	1992	1074	1533	1519.12	1.61	0	-19856	1572	1552	1516	1496	1460	1562	1506	36	459	100	1040	1	1	35745668	539	-5.94	2.46	12	0.25	-254.00	612.00	3000	20220928	-49.73	1295	20230103	16.45	2640	-42.88	20230425	1295	16.45	20230103	3000	-49.73	20220928	1295	16.45	20230103	6.64	N	303030	100	35 억		575263	N	N	0	N	00	N
75	20230718	151036	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1517	-16	5	-1.04	129124566	84978	89.54	1518	1547	1502	1992	1074	1533	1519.51	1.61	0	-19714	1572	1552	1516	1496	1460	1562	1506	36	459	100	1040	1	1	35745668	542	-5.97	2.48	12	0.24	-254.00	612.00	3000	20220928	-49.43	1295	20230103	17.14	2640	-42.54	20230425	1295	17.14	20230103	3000	-49.43	20220928	1295	17.14	20230103	6.64	N	303030	100	35 억		575263	N	N	0	N	00	N
76	20230718	141032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1515	-18	5	-1.17	123519275	81278	85.64	1518	1547	1502	1992	1074	1533	1519.71	1.61	0	-18695	1572	1552	1516	1496	1460	1562	1506	36	459	100	1040	1	1	35745668	542	-5.96	2.48	12	0.23	-254.00	612.00	3000	20220928	-49.50	1295	20230103	16.99	2640	-42.61	20230425	1295	16.99	20230103	3000	-49.50	20220928	1295	16.99	20230103	6.64	N	303030	100	35 억		575263	N	N	0	N	00	N
77	20230718	131032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1507	-26	5	-1.70	105190328	69133	72.84	1518	1547	1505	1992	1074	1533	1521.56	1.61	0	-18695	1572	1552	1516	1496	1460	1562	1506	36	459	100	1040	1	1	35745668	539	-5.93	2.46	12	0.19	-254.00	612.00	3000	20220928	-49.77	1295	20230103	16.37	2640	-42.92	20230425	1295	16.37	20230103	3000	-49.77	20220928	1295	16.37	20230103	6.64	N	303030	100	35 억		575263	N	N	0	N	00	N
78	20230718	121043	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1513	-20	5	-1.30	85336277	55976	58.98	1518	1547	1511	1992	1074	1533	1524.52	1.61	0	-14213	1572	1552	1516	1496	1460	1562	1506	36	459	100	1040	1	1	35745668	541	-5.96	2.47	12	0.16	-254.00	612.00	3000	20220928	-49.57	1295	20230103	16.83	2640	-42.69	20230425	1295	16.83	20230103	3000	-49.57	20220928	1295	16.83	20230103	6.64	N	303030	100	35 억		575263	N	N	0	N	00	N
79	20230718	111040	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1532	-1	5	-0.07	71862665	47081	49.61	1518	1547	1512	1992	1074	1533	1526.36	1.61	0	-10941	1572	1552	1516	1496	1460	1562	1506	36	459	100	1040	1	1	35745668	548	-6.03	2.50	12	0.13	-254.00	612.00	3000	20220928	-48.93	1295	20230103	18.30	2640	-41.97	20230425	1295	18.30	20230103	3000	-48.93	20220928	1295	18.30	20230103	6.64	N	303030	100	35 억		575263	N	N	0	N	00	N
80	20230718	101033	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1526	-7	5	-0.46	59449120	38901	40.99	1518	1547	1512	1992	1074	1533	1528.22	1.61	0	-7583	1572	1552	1516	1496	1460	1562	1506	36	459	100	1040	1	1	35745668	545	-6.01	2.49	12	0.11	-254.00	612.00	3000	20220928	-49.13	1295	20230103	17.84	2640	-42.20	20230425	1295	17.84	20230103	3000	-49.13	20220928	1295	17.84	20230103	6.64	N	303030	100	35 억		575263	N	N	0	N	00	N
81	20230718	091030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1534	1	2	0.07	1381858	907	0.96	1518	1535	1518	1992	1074	1533	1523.55	1.61	0	-219	1572	1552	1516	1496	1460	1562	1506	36	459	100	1040	1	1	35745668	548	-6.04	2.51	12	0.00	-254.00	612.00	3000	20220928	-48.87	1295	20230103	18.46	2640	-41.89	20230425	1295	18.46	20230103	3000	-48.87	20220928	1295	18.46	20230103	6.64	N	303030	100	35 억		575263	N	N	0	N	00	N
82	20230717	161032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1533	30	2	2.00	141726707	93738	122.01	1503	1536	1480	1953	1053	1503	1511.95	1.53	0	24535	1537	1519	1507	1489	1477	1514	1484	36	450	100	1020	1	1	35745668	548	-6.04	2.50	12	0.26	-254.00	612.00	3000	20220928	-48.90	1295	20230103	18.38	2640	-41.93	20230425	1295	18.38	20230103	3000	-48.90	20220928	1295	18.38	20230103	6.66	N	303030	100	35 억		548286	N	N	0	N	00	N
83	20230717	151027	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1530	27	2	1.80	136107594	90071	117.24	1503	1536	1480	1953	1053	1503	1511.11	1.53	0	24497	1537	1519	1507	1489	1477	1514	1484	36	450	100	1020	1	1	35745668	547	-6.02	2.50	12	0.25	-254.00	612.00	3000	20220928	-49.00	1295	20230103	18.15	2640	-42.05	20230425	1295	18.15	20230103	3000	-49.00	20220928	1295	18.15	20230103	6.66	N	303030	100	35 억		548286	N	N	0	N	00	N
84	20230717	141031	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1512	9	2	0.60	80718953	53741	69.95	1503	1521	1480	1953	1053	1503	1502.00	1.53	0	654	1537	1519	1507	1489	1477	1514	1484	36	450	100	1020	1	1	35745668	540	-5.95	2.47	12	0.15	-254.00	612.00	3000	20220928	-49.60	1295	20230103	16.76	2640	-42.73	20230425	1295	16.76	20230103	3000	-49.60	20220928	1295	16.76	20230103	6.66	N	303030	100	35 억		548286	N	N	0	N	00	N
85	20230717	131021	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1515	12	2	0.80	75637162	50377	65.57	1503	1521	1480	1953	1053	1503	1501.42	1.53	0	725	1537	1519	1507	1489	1477	1514	1484	36	450	100	1020	1	1	35745668	542	-5.96	2.48	12	0.14	-254.00	612.00	3000	20220928	-49.50	1295	20230103	16.99	2640	-42.61	20230425	1295	16.99	20230103	3000	-49.50	20220928	1295	16.99	20230103	6.66	N	303030	100	35 억		548286	N	N	0	N	00	N
86	20230717	121032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1510	7	2	0.47	69257278	46171	60.10	1503	1521	1480	1953	1053	1503	1500.02	1.53	0	1283	1537	1519	1507	1489	1477	1514	1484	36	450	100	1020	1	1	35745668	540	-5.94	2.47	12	0.13	-254.00	612.00	3000	20220928	-49.67	1295	20230103	16.60	2640	-42.80	20230425	1295	16.60	20230103	3000	-49.67	20220928	1295	16.60	20230103	6.66	N	303030	100	35 억		548286	N	N	0	N	00	N
87	20230717	111023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1498	-5	5	-0.33	40379259	27050	35.21	1503	1503	1480	1953	1053	1503	1492.76	1.53	0	-4889	1537	1519	1507	1489	1477	1514	1484	36	450	100	1020	1	1	35745668	535	-5.90	2.45	12	0.08	-254.00	612.00	3000	20220928	-50.07	1295	20230103	15.68	2640	-43.26	20230425	1295	15.68	20230103	3000	-50.07	20220928	1295	15.68	20230103	6.66	N	303030	100	35 억		548286	N	N	0	N	00	N
88	20230717	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1487	-16	5	-1.06	29071691	19509	25.39	1503	1503	1480	1953	1053	1503	1490.17	1.53	0	-6625	1537	1519	1507	1489	1477	1514	1484	36	450	100	1020	1	1	35745668	532	-5.85	2.43	12	0.05	-254.00	612.00	3000	20220928	-50.43	1295	20230103	14.83	2640	-43.67	20230425	1295	14.83	20230103	3000	-50.43	20220928	1295	14.83	20230103	6.66	N	303030	100	35 억		548286	N	N	0	N	00	N
89	20230717	091023	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1490	-13	5	-0.86	16626338	11145	14.51	1503	1503	1490	1953	1053	1503	1491.82	1.53	0	-4759	1537	1519	1507	1489	1477	1514	1484	36	450	100	1020	1	1	35745668	533	-5.87	2.43	12	0.03	-254.00	612.00	3000	20220928	-50.33	1295	20230103	15.06	2640	-43.56	20230425	1295	15.06	20230103	3000	-50.33	20220928	1295	15.06	20230103	6.66	N	303030	100	35 억		548286	N	N	0	N	00	N
90	20230714	161022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1503	-10	5	-0.66	115037683	76617	92.76	1513	1525	1495	1966	1060	1513	1501.46	1.59	0	-19382	1541	1526	1519	1504	1497	1523	1501	36	453	100	1020	1	1	35745668	537	-5.92	2.46	12	0.21	-254.00	612.00	3000	20220928	-49.90	1295	20230103	16.06	2640	-43.07	20230425	1295	16.06	20230103	3000	-49.90	20220928	1295	16.06	20230103	6.67	N	303030	100	35 억		567517	N	N	0	N	00	N
91	20230714	151026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1503	-10	5	-0.66	101265830	67456	81.67	1513	1525	1495	1966	1060	1513	1501.21	1.59	0	-19806	1541	1526	1519	1504	1497	1523	1501	36	453	100	1020	1	1	35745668	537	-5.92	2.46	12	0.19	-254.00	612.00	3000	20220928	-49.90	1295	20230103	16.06	2640	-43.07	20230425	1295	16.06	20230103	3000	-49.90	20220928	1295	16.06	20230103	6.67	N	303030	100	35 억		567517	N	N	0	N	00	N
92	20230714	141032	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1495	-18	5	-1.19	81935773	54585	66.09	1513	1525	1495	1966	1060	1513	1501.07	1.59	0	-18799	1541	1526	1519	1504	1497	1523	1501	36	453	100	1020	1	1	35745668	534	-5.89	2.44	12	0.15	-254.00	612.00	3000	20220928	-50.17	1295	20230103	15.44	2640	-43.37	20230425	1295	15.44	20230103	3000	-50.17	20220928	1295	15.44	20230103	6.67	N	303030	100	35 억		567517	N	N	0	N	00	N
93	20230714	131017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1498	-15	5	-0.99	59547520	39625	47.97	1513	1525	1495	1966	1060	1513	1502.78	1.59	0	-17421	1541	1526	1519	1504	1497	1523	1501	36	453	100	1020	1	1	35745668	535	-5.90	2.45	12	0.11	-254.00	612.00	3000	20220928	-50.07	1295	20230103	15.68	2640	-43.26	20230425	1295	15.68	20230103	3000	-50.07	20220928	1295	15.68	20230103	6.67	N	303030	100	35 억		567517	N	N	0	N	00	N
94	20230714	121017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1495	-18	5	-1.19	53028275	35270	42.70	1513	1525	1495	1966	1060	1513	1503.50	1.59	0	-15835	1541	1526	1519	1504	1497	1523	1501	36	453	100	1020	1	1	35745668	534	-5.89	2.44	12	0.10	-254.00	612.00	3000	20220928	-50.17	1295	20230103	15.44	2640	-43.37	20230425	1295	15.44	20230103	3000	-50.17	20220928	1295	15.44	20230103	6.67	N	303030	100	35 억		567517	N	N	0	N	00	N
95	20230714	111029	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1502	-11	5	-0.73	38739237	25737	31.16	1513	1525	1496	1966	1060	1513	1505.20	1.59	0	-13330	1541	1526	1519	1504	1497	1523	1501	36	453	100	1020	1	1	35745668	537	-5.91	2.45	12	0.07	-254.00	612.00	3000	20220928	-49.93	1295	20230103	15.98	2640	-43.11	20230425	1295	15.98	20230103	3000	-49.93	20220928	1295	15.98	20230103	6.67	N	303030	100	35 억		567517	N	N	0	N	00	N
96	20230714	101030	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1500	-13	5	-0.86	24650143	16341	19.78	1513	1525	1500	1966	1060	1513	1508.48	1.59	0	-11065	1541	1526	1519	1504	1497	1523	1501	36	453	100	1020	1	1	35745668	536	-5.91	2.45	12	0.05	-254.00	612.00	3000	20220928	-50.00	1295	20230103	15.83	2640	-43.18	20230425	1295	15.83	20230103	3000	-50.00	20220928	1295	15.83	20230103	6.67	N	303030	100	35 억		567517	N	N	0	N	00	N
97	20230714	091025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1523	10	2	0.66	456485	301	0.36	1513	1525	1513	1966	1060	1513	1516.56	1.59	0	0	1541	1526	1519	1504	1497	1523	1501	36	453	100	1020	1	1	35745668	544	-6.00	2.49	12	0.00	-254.00	612.00	3000	20220928	-49.23	1295	20230103	17.61	2640	-42.31	20230425	1295	17.61	20230103	3000	-49.23	20220928	1295	17.61	20230103	6.67	N	303030	100	35 억		567517	N	N	0	N	00	N
98	20230713	161019	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1513	-5	5	-0.33	125051257	82387	161.81	1515	1534	1512	1973	1063	1518	1517.85	1.60	0	-5400	1528	1522	1512	1506	1496	1526	1510	36	455	100	1030	1	1	35745668	541	-5.96	2.47	12	0.23	-254.00	612.00	3000	20220928	-49.57	1295	20230103	16.83	2640	-42.69	20230425	1295	16.83	20230103	3000	-49.57	20220928	1295	16.83	20230103	6.68	N	303030	100	35 억		572917	N	N	0	N	00	N
99	20230713	151015	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1520	2	2	0.13	120250209	79215	155.58	1515	1534	1512	1973	1063	1518	1518.02	1.60	0	-5874	1528	1522	1512	1506	1496	1526	1510	36	455	100	1030	1	1	35745668	543	-5.98	2.48	12	0.22	-254.00	612.00	3000	20220928	-49.33	1295	20230103	17.37	2640	-42.42	20230425	1295	17.37	20230103	3000	-49.33	20220928	1295	17.37	20230103	6.68	N	303030	100	35 억		572917	N	N	0	N	00	N
100	20230713	141014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1520	2	2	0.13	78656539	51767	101.67	1515	1534	1512	1973	1063	1518	1519.43	1.60	0	44	1528	1522	1512	1506	1496	1526	1510	36	455	100	1030	1	1	35745668	543	-5.98	2.48	12	0.14	-254.00	612.00	3000	20220928	-49.33	1295	20230103	17.37	2640	-42.42	20230425	1295	17.37	20230103	3000	-49.33	20220928	1295	17.37	20230103	6.68	N	303030	100	35 억		572917	N	N	0	N	00	N
101	20230713	131018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1521	3	2	0.20	70608575	46468	91.26	1515	1534	1512	1973	1063	1518	1519.51	1.60	0	109	1528	1522	1512	1506	1496	1526	1510	36	455	100	1030	1	1	35745668	544	-5.99	2.49	12	0.13	-254.00	612.00	3000	20220928	-49.30	1295	20230103	17.45	2640	-42.39	20230425	1295	17.45	20230103	3000	-49.30	20220928	1295	17.45	20230103	6.68	N	303030	100	35 억		572917	N	N	0	N	00	N
102	20230713	121014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1520	2	2	0.13	52676198	34661	68.07	1515	1534	1512	1973	1063	1518	1519.75	1.60	0	119	1528	1522	1512	1506	1496	1526	1510	36	455	100	1030	1	1	35745668	543	-5.98	2.48	12	0.10	-254.00	612.00	3000	20220928	-49.33	1295	20230103	17.37	2640	-42.42	20230425	1295	17.37	20230103	3000	-49.33	20220928	1295	17.37	20230103	6.68	N	303030	100	35 억		572917	N	N	0	N	00	N
103	20230713	111017	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1518	0	3	0.00	28387105	18641	36.61	1515	1534	1515	1973	1063	1518	1522.83	1.60	0	-3579	1528	1522	1512	1506	1496	1526	1510	36	455	100	1030	1	1	35745668	543	-5.98	2.48	12	0.05	-254.00	612.00	3000	20220928	-49.40	1295	20230103	17.22	2640	-42.50	20230425	1295	17.22	20230103	3000	-49.40	20220928	1295	17.22	20230103	6.68	N	303030	100	35 억		572917	N	N	0	N	00	N
104	20230713	101011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1523	5	2	0.33	19735530	12944	25.42	1515	1534	1515	1973	1063	1518	1524.69	1.60	0	-2511	1528	1522	1512	1506	1496	1526	1510	36	455	100	1030	1	1	35745668	544	-6.00	2.49	12	0.04	-254.00	612.00	3000	20220928	-49.23	1295	20230103	17.61	2640	-42.31	20230425	1295	17.61	20230103	3000	-49.23	20220928	1295	17.61	20230103	6.68	N	303030	100	35 억		572917	N	N	0	N	00	N
105	20230713	091014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1534	16	2	1.05	7582877	4967	9.76	1515	1534	1515	1973	1063	1518	1526.65	1.60	0	-3304	1528	1522	1512	1506	1496	1526	1510	36	455	100	1030	1	1	35745668	548	-6.04	2.51	12	0.01	-254.00	612.00	3000	20220928	-48.87	1295	20230103	18.46	2640	-41.89	20230425	1295	18.46	20230103	3000	-48.87	20220928	1295	18.46	20230103	6.68	N	303030	100	35 억		572917	N	N	0	N	00	N
106	20230712	161010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1518	13	2	0.86	76592405	50813	48.72	1509	1518	1502	1956	1054	1505	1507.32	1.63	0	-10839	1536	1520	1508	1492	1480	1528	1500	36	451	100	1020	1	1	35745668	543	-5.98	2.48	12	0.14	-254.00	612.00	3000	20220928	-49.40	1295	20230103	17.22	2640	-42.50	20230425	1295	17.22	20230103	3000	-49.40	20220928	1295	17.22	20230103	6.78	N	303030	100	35 억		583756	N	N	0	N	00	N
107	20230712	151001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1504	-1	5	-0.07	63407880	42125	40.39	1509	1515	1502	1956	1054	1505	1505.23	1.63	0	-10208	1536	1520	1508	1492	1480	1528	1500	36	451	100	1020	1	1	35745668	538	-5.92	2.46	12	0.12	-254.00	612.00	3000	20220928	-49.87	1295	20230103	16.14	2640	-43.03	20230425	1295	16.14	20230103	3000	-49.87	20220928	1295	16.14	20230103	6.78	N	303030	100	35 억		583756	N	N	0	N	00	N
108	20230712	140959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1508	3	2	0.20	59097324	39261	37.64	1509	1515	1502	1956	1054	1505	1505.24	1.63	0	-10506	1536	1520	1508	1492	1480	1528	1500	36	451	100	1020	1	1	35745668	539	-5.94	2.46	12	0.11	-254.00	612.00	3000	20220928	-49.73	1295	20230103	16.45	2640	-42.88	20230425	1295	16.45	20230103	3000	-49.73	20220928	1295	16.45	20230103	6.78	N	303030	100	35 억		583756	N	N	0	N	00	N
109	20230712	131001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1504	-1	5	-0.07	46622654	30963	29.69	1509	1515	1503	1956	1054	1505	1505.75	1.63	0	-9096	1536	1520	1508	1492	1480	1528	1500	36	451	100	1020	1	1	35745668	538	-5.92	2.46	12	0.09	-254.00	612.00	3000	20220928	-49.87	1295	20230103	16.14	2640	-43.03	20230425	1295	16.14	20230103	3000	-49.87	20220928	1295	16.14	20230103	6.78	N	303030	100	35 억		583756	N	N	0	N	00	N
110	20230712	121005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1508	3	2	0.20	39185098	26023	24.95	1509	1515	1503	1956	1054	1505	1505.79	1.63	0	-7691	1536	1520	1508	1492	1480	1528	1500	36	451	100	1020	1	1	35745668	539	-5.94	2.46	12	0.07	-254.00	612.00	3000	20220928	-49.73	1295	20230103	16.45	2640	-42.88	20230425	1295	16.45	20230103	3000	-49.73	20220928	1295	16.45	20230103	6.78	N	303030	100	35 억		583756	N	N	0	N	00	N
111	20230712	111005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1510	5	2	0.33	29738172	19745	18.93	1509	1515	1503	1956	1054	1505	1506.11	1.63	0	-5734	1536	1520	1508	1492	1480	1528	1500	36	451	100	1020	1	1	35745668	540	-5.94	2.47	12	0.06	-254.00	612.00	3000	20220928	-49.67	1295	20230103	16.60	2640	-42.80	20230425	1295	16.60	20230103	3000	-49.67	20220928	1295	16.60	20230103	6.78	N	303030	100	35 억		583756	N	N	0	N	00	N
112	20230712	101005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1510	5	2	0.33	19555493	12986	12.45	1509	1515	1503	1956	1054	1505	1505.89	1.63	0	-2994	1536	1520	1508	1492	1480	1528	1500	36	451	100	1020	1	1	35745668	540	-5.94	2.47	12	0.04	-254.00	612.00	3000	20220928	-49.67	1295	20230103	16.60	2640	-42.80	20230425	1295	16.60	20230103	3000	-49.67	20220928	1295	16.60	20230103	6.78	N	303030	100	35 억		583756	N	N	0	N	00	N
113	20230712	091007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1505	0	3	0.00	6528766	4333	4.15	1509	1515	1505	1956	1054	1505	1506.75	1.63	0	-1546	1536	1520	1508	1492	1480	1528	1500	36	451	100	1020	1	1	35745668	538	-5.93	2.46	12	0.01	-254.00	612.00	3000	20220928	-49.83	1295	20230103	16.22	2640	-42.99	20230425	1295	16.22	20230103	3000	-49.83	20220928	1295	16.22	20230103	6.78	N	303030	100	35 억		583756	N	N	0	N	00	N
114	20230711	160952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1505	9	2	0.60	155862756	103632	59.25	1498	1524	1496	1944	1048	1496	1504.00	1.59	0	15196	1555	1525	1510	1480	1465	1518	1473	36	448	100	1010	1	1	35745668	538	-5.93	2.46	12	0.29	-254.00	612.00	3000	20220928	-49.83	1295	20230103	16.22	2640	-42.99	20230425	1295	16.22	20230103	3000	-49.83	20220928	1295	16.22	20230103	7.08	N	303030	100	35 억		568560	N	N	0	N	00	N
115	20230711	150949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1508	12	2	0.80	142332076	94645	54.11	1498	1524	1496	1944	1048	1496	1503.85	1.59	0	15607	1555	1525	1510	1480	1465	1518	1473	36	448	100	1010	1	1	35745668	539	-5.94	2.46	12	0.26	-254.00	612.00	3000	20220928	-49.73	1295	20230103	16.45	2640	-42.88	20230425	1295	16.45	20230103	3000	-49.73	20220928	1295	16.45	20230103	7.08	N	303030	100	35 억		568560	N	N	0	N	00	N
116	20230711	140943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1503	7	2	0.47	134546276	89469	51.15	1498	1524	1496	1944	1048	1496	1503.83	1.59	0	13393	1555	1525	1510	1480	1465	1518	1473	36	448	100	1010	1	1	35745668	537	-5.92	2.46	12	0.25	-254.00	612.00	3000	20220928	-49.90	1295	20230103	16.06	2640	-43.07	20230425	1295	16.06	20230103	3000	-49.90	20220928	1295	16.06	20230103	7.08	N	303030	100	35 억		568560	N	N	0	N	00	N
117	20230711	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1508	12	2	0.80	113826786	75670	43.26	1498	1524	1496	1944	1048	1496	1504.25	1.59	0	10404	1555	1525	1510	1480	1465	1518	1473	36	448	100	1010	1	1	35745668	539	-5.94	2.46	12	0.21	-254.00	612.00	3000	20220928	-49.73	1295	20230103	16.45	2640	-42.88	20230425	1295	16.45	20230103	3000	-49.73	20220928	1295	16.45	20230103	7.08	N	303030	100	35 억		568560	N	N	0	N	00	N
118	20230711	120954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1508	12	2	0.80	92419474	61427	35.12	1498	1524	1496	1944	1048	1496	1504.54	1.59	0	8361	1555	1525	1510	1480	1465	1518	1473	36	448	100	1010	1	1	35745668	539	-5.94	2.46	12	0.17	-254.00	612.00	3000	20220928	-49.73	1295	20230103	16.45	2640	-42.88	20230425	1295	16.45	20230103	3000	-49.73	20220928	1295	16.45	20230103	7.08	N	303030	100	35 억		568560	N	N	0	N	00	N
119	20230711	110959	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1496	0	3	0.00	80658196	53602	30.64	1498	1524	1496	1944	1048	1496	1504.76	1.59	0	7290	1555	1525	1510	1480	1465	1518	1473	36	448	100	1010	1	1	35745668	535	-5.89	2.44	12	0.15	-254.00	612.00	3000	20220928	-50.13	1295	20230103	15.52	2640	-43.33	20230425	1295	15.52	20230103	3000	-50.13	20220928	1295	15.52	20230103	7.08	N	303030	100	35 억		568560	N	N	0	N	00	N
120	20230711	100956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1510	14	2	0.94	39890459	26445	15.12	1498	1524	1498	1944	1048	1496	1508.43	1.59	0	6292	1555	1525	1510	1480	1465	1518	1473	36	448	100	1010	1	1	35745668	540	-5.94	2.47	12	0.07	-254.00	612.00	3000	20220928	-49.67	1295	20230103	16.60	2640	-42.80	20230425	1295	16.60	20230103	3000	-49.67	20220928	1295	16.60	20230103	7.08	N	303030	100	35 억		568560	N	N	0	N	00	N
121	20230711	090953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1515	19	2	1.27	3151249	2094	1.20	1498	1520	1498	1944	1048	1496	1504.89	1.59	0	29	1555	1525	1510	1480	1465	1518	1473	36	448	100	1010	1	1	35745668	542	-5.96	2.48	12	0.01	-254.00	612.00	3000	20220928	-49.50	1295	20230103	16.99	2640	-42.61	20230425	1295	16.99	20230103	3000	-49.50	20220928	1295	16.99	20230103	7.08	N	303030	100	35 억		568560	N	N	0	N	00	N
122	20230710	160945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1496	-34	5	-2.22	263044370	174856	72.01	1540	1540	1495	1989	1071	1530	1504.35	1.55	0	15600	1654	1592	1558	1496	1462	1575	1479	36	459	100	1040	1	1	35745668	535	-5.89	2.44	12	0.49	-254.00	612.00	3000	20220928	-50.13	1295	20230103	15.52	2640	-43.33	20230425	1295	15.52	20230103	3000	-50.13	20220928	1295	15.52	20230103	7.39	N	303030	100	35 억		553514	N	N	0	N	00	N
123	20230710	150947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1500	-30	5	-1.96	233320419	154995	63.83	1540	1540	1495	1989	1071	1530	1505.34	1.55	0	21456	1654	1592	1558	1496	1462	1575	1479	36	459	100	1040	1	1	35745668	536	-5.91	2.45	12	0.43	-254.00	612.00	3000	20220928	-50.00	1295	20230103	15.83	2640	-43.18	20230425	1295	15.83	20230103	3000	-50.00	20220928	1295	15.83	20230103	7.39	N	303030	100	35 억		553514	N	N	0	N	00	N
124	20230710	140938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1509	-21	5	-1.37	203987344	135458	55.78	1540	1540	1495	1989	1071	1530	1505.91	1.55	0	22169	1654	1592	1558	1496	1462	1575	1479	36	459	100	1040	1	1	35745668	539	-5.94	2.47	12	0.38	-254.00	612.00	3000	20220928	-49.70	1295	20230103	16.53	2640	-42.84	20230425	1295	16.53	20230103	3000	-49.70	20220928	1295	16.53	20230103	7.39	N	303030	100	35 억		553514	N	N	0	N	00	N
125	20230710	130926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1512	-18	5	-1.18	192475761	127834	52.64	1540	1540	1495	1989	1071	1530	1505.67	1.55	0	25042	1654	1592	1558	1496	1462	1575	1479	36	459	100	1040	1	1	35745668	540	-5.95	2.47	12	0.36	-254.00	612.00	3000	20220928	-49.60	1295	20230103	16.76	2640	-42.73	20230425	1295	16.76	20230103	3000	-49.60	20220928	1295	16.76	20230103	7.39	N	303030	100	35 억		553514	N	N	0	N	00	N
126	20230710	120953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1510	-20	5	-1.31	186860725	124100	51.11	1540	1540	1495	1989	1071	1530	1505.73	1.55	0	26253	1654	1592	1558	1496	1462	1575	1479	36	459	100	1040	1	1	35745668	540	-5.94	2.47	12	0.35	-254.00	612.00	3000	20220928	-49.67	1295	20230103	16.60	2640	-42.80	20230425	1295	16.60	20230103	3000	-49.67	20220928	1295	16.60	20230103	7.39	N	303030	100	35 억		553514	N	N	0	N	00	N
127	20230710	110949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1505	-25	5	-1.63	149579810	99256	40.88	1540	1540	1498	1989	1071	1530	1507.01	1.55	0	21234	1654	1592	1558	1496	1462	1575	1479	36	459	100	1040	1	1	35745668	538	-5.93	2.46	12	0.28	-254.00	612.00	3000	20220928	-49.83	1295	20230103	16.22	2640	-42.99	20230425	1295	16.22	20230103	3000	-49.83	20220928	1295	16.22	20230103	7.39	N	303030	100	35 억		553514	N	N	0	N	00	N
128	20230710	100950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1508	-22	5	-1.44	118124408	78406	32.29	1540	1540	1498	1989	1071	1530	1506.57	1.55	0	19007	1654	1592	1558	1496	1462	1575	1479	36	459	100	1040	1	1	35745668	539	-5.94	2.46	12	0.22	-254.00	612.00	3000	20220928	-49.73	1295	20230103	16.45	2640	-42.88	20230425	1295	16.45	20230103	3000	-49.73	20220928	1295	16.45	20230103	7.39	N	303030	100	35 억		553514	N	N	0	N	00	N
129	20230710	090941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1524	-6	5	-0.39	21274461	14049	5.79	1540	1540	1502	1989	1071	1530	1514.30	1.55	0	-1946	1654	1592	1558	1496	1462	1575	1479	36	459	100	1040	1	1	35745668	545	-6.00	2.49	12	0.04	-254.00	612.00	3000	20220928	-49.20	1295	20230103	17.68	2640	-42.27	20230425	1295	17.68	20230103	3000	-49.20	20220928	1295	17.68	20230103	7.39	N	303030	100	35 억		553514	N	N	0	N	00	N
130	20230707	160938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1530	-61	5	-3.83	374988813	240792	14.50	1585	1620	1524	2065	1114	1591	1557.38	1.58	0	-8818	1829	1709	1649	1529	1469	1680	1500	36	475	100	1080	1	1	35745668	547	-6.02	2.50	12	0.67	-254.00	612.00	3000	20220928	-49.00	1295	20230103	18.15	2640	-42.05	20230425	1295	18.15	20230103	3000	-49.00	20220928	1295	18.15	20230103	7.42	N	303030	100	35 억		566469	N	N	0	N	00	N
131	20230707	150938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1534	-57	5	-3.58	360042727	231037	13.91	1585	1620	1524	2065	1114	1591	1558.38	1.58	0	-6842	1829	1709	1649	1529	1469	1680	1500	36	475	100	1080	1	1	35745668	548	-6.04	2.51	12	0.65	-254.00	612.00	3000	20220928	-48.87	1295	20230103	18.46	2640	-41.89	20230425	1295	18.46	20230103	3000	-48.87	20220928	1295	18.46	20230103	7.42	N	303030	100	35 억		566469	N	N	0	N	00	N
132	20230707	140956	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1526	-65	5	-4.09	347909703	223107	13.43	1585	1620	1524	2065	1114	1591	1559.38	1.58	0	-5713	1829	1709	1649	1529	1469	1680	1500	36	475	100	1080	1	1	35745668	545	-6.01	2.49	12	0.62	-254.00	612.00	3000	20220928	-49.13	1295	20230103	17.84	2640	-42.20	20230425	1295	17.84	20230103	3000	-49.13	20220928	1295	17.84	20230103	7.42	N	303030	100	35 억		566469	N	N	0	N	00	N
133	20230707	130942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1530	-61	5	-3.83	317395465	203146	12.23	1585	1620	1524	2065	1114	1591	1562.40	1.58	0	4005	1829	1709	1649	1529	1469	1680	1500	36	475	100	1080	1	1	35745668	547	-6.02	2.50	12	0.57	-254.00	612.00	3000	20220928	-49.00	1295	20230103	18.15	2640	-42.05	20230425	1295	18.15	20230103	3000	-49.00	20220928	1295	18.15	20230103	7.42	N	303030	100	35 억		566469	N	N	0	N	00	N
134	20230707	120947	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1531	-60	5	-3.77	285423209	182247	10.97	1585	1620	1524	2065	1114	1591	1566.13	1.58	0	10096	1829	1709	1649	1529	1469	1680	1500	36	475	100	1080	1	1	35745668	547	-6.03	2.50	12	0.51	-254.00	612.00	3000	20220928	-48.97	1295	20230103	18.22	2640	-42.01	20230425	1295	18.22	20230103	3000	-48.97	20220928	1295	18.22	20230103	7.42	N	303030	100	35 억		566469	N	N	0	N	00	N
135	20230707	110953	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1557	-34	5	-2.14	171305815	108307	6.52	1585	1620	1557	2065	1114	1591	1581.67	1.58	0	-10954	1829	1709	1649	1529	1469	1680	1500	36	475	100	1080	1	1	35745668	557	-6.13	2.54	12	0.30	-254.00	612.00	3000	20220928	-48.10	1295	20230103	20.23	2640	-41.02	20230425	1295	20.23	20230103	3000	-48.10	20220928	1295	20.23	20230103	7.42	N	303030	100	35 억		566469	N	N	0	N	00	N
136	20230707	100938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1582	-9	5	-0.57	112466606	70698	4.26	1585	1620	1572	2065	1114	1591	1590.80	1.58	0	-6185	1829	1709	1649	1529	1469	1680	1500	36	475	100	1080	1	1	35745668	565	-6.23	2.58	12	0.20	-254.00	612.00	3000	20220928	-47.27	1295	20230103	22.16	2640	-40.08	20230425	1295	22.16	20230103	3000	-47.27	20220928	1295	22.16	20230103	7.42	N	303030	100	35 억		566469	N	N	0	N	00	N
137	20230707	090940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1617	26	2	1.63	27071143	16893	1.02	1585	1620	1580	2065	1114	1591	1602.51	1.58	0	-9603	1829	1709	1649	1529	1469	1680	1500	36	475	100	1080	1	1	35745668	578	-6.37	2.64	12	0.05	-254.00	612.00	3000	20220928	-46.10	1295	20230103	24.86	2640	-38.75	20230425	1295	24.86	20230103	3000	-46.10	20220928	1295	24.86	20230103	7.42	N	303030	100	35 억		566469	N	N	0	N	00	N
138	20230706	160939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1591	-18	5	-1.12	2767292522	1654526	1234.06	1609	1769	1589	2090	1127	1609	1672.91	1.67	0	-27980	1673	1641	1617	1585	1561	1629	1573	36	481	100	1090	1	1	35745668	569	-6.26	2.60	12	4.63	-254.00	612.00	3000	20220928	-46.97	1295	20230103	22.86	2640	-39.73	20230425	1295	22.86	20230103	3000	-46.97	20220928	1295	22.86	20230103	7.41	N	303030	100	35 억		596087	N	N	0	N	00	N
139	20230706	150939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1592	-17	5	-1.06	2743512698	1639583	1222.91	1609	1769	1589	2090	1127	1609	1673.62	1.67	0	-27053	1673	1641	1617	1585	1561	1629	1573	36	481	100	1090	1	1	35745668	569	-6.27	2.60	12	4.59	-254.00	612.00	3000	20220928	-46.93	1295	20230103	22.93	2640	-39.70	20230425	1295	22.93	20230103	3000	-46.93	20220928	1295	22.93	20230103	7.41	N	303030	100	35 억		596087	N	N	0	N	00	N
140	20230706	140940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1592	-17	5	-1.06	2706048330	1616083	1205.38	1609	1769	1589	2090	1127	1609	1674.78	1.67	0	-24764	1673	1641	1617	1585	1561	1629	1573	36	481	100	1090	1	1	35745668	569	-6.27	2.60	12	4.52	-254.00	612.00	3000	20220928	-46.93	1295	20230103	22.93	2640	-39.70	20230425	1295	22.93	20230103	3000	-46.93	20220928	1295	22.93	20230103	7.41	N	303030	100	35 억		596087	N	N	0	N	00	N
141	20230706	130938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1592	-17	5	-1.06	2595711342	1546776	1153.69	1609	1769	1589	2090	1127	1609	1678.51	1.67	0	-18035	1673	1641	1617	1585	1561	1629	1573	36	481	100	1090	1	1	35745668	569	-6.27	2.60	12	4.33	-254.00	612.00	3000	20220928	-46.93	1295	20230103	22.93	2640	-39.70	20230425	1295	22.93	20230103	3000	-46.93	20220928	1295	22.93	20230103	7.41	N	303030	100	35 억		596087	N	N	0	N	00	N
142	20230706	120914	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1602	-7	5	-0.44	2487377735	1478927	1103.08	1609	1769	1589	2090	1127	1609	1682.29	1.67	0	-4954	1673	1641	1617	1585	1561	1629	1573	36	481	100	1090	1	1	35745668	573	-6.31	2.62	12	4.14	-254.00	612.00	3000	20220928	-46.60	1295	20230103	23.71	2640	-39.32	20230425	1295	23.71	20230103	3000	-46.60	20220928	1295	23.71	20230103	7.41	N	303030	100	35 억		596087	N	N	0	N	00	N
143	20230706	110945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1596	-13	5	-0.81	2418886842	1436063	1071.11	1609	1769	1589	2090	1127	1609	1684.82	1.67	0	921	1673	1641	1617	1585	1561	1629	1573	36	481	100	1090	1	1	35745668	571	-6.28	2.61	12	4.02	-254.00	612.00	3000	20220928	-46.80	1295	20230103	23.24	2640	-39.55	20230425	1295	23.24	20230103	3000	-46.80	20220928	1295	23.24	20230103	7.41	N	303030	100	35 억		596087	N	N	0	N	00	N
144	20230706	100940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1639	30	2	1.86	2171125031	1282718	956.74	1609	1769	1589	2090	1127	1609	1693.13	1.67	0	12246	1673	1641	1617	1585	1561	1629	1573	36	481	100	1090	1	1	35745668	586	-6.45	2.68	12	3.59	-254.00	612.00	3000	20220928	-45.37	1295	20230103	26.56	2640	-37.92	20230425	1295	26.56	20230103	3000	-45.37	20220928	1295	26.56	20230103	7.41	N	303030	100	35 억		596087	N	N	0	N	00	N
145	20230706	090938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1600	-9	5	-0.56	35214669	21899	16.33	1609	1620	1600	2090	1127	1609	1607.48	1.67	0	-1724	1673	1641	1617	1585	1561	1629	1573	36	481	100	1090	1	1	35745668	572	-6.30	2.61	12	0.06	-254.00	612.00	3000	20220928	-46.67	1295	20230103	23.55	2640	-39.39	20230425	1295	23.55	20230103	3000	-46.67	20220928	1295	23.55	20230103	7.41	N	303030	100	35 억		596087	N	N	0	N	00	N
146	20230705	160934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1609	-2	5	-0.12	213214794	132673	121.35	1615	1649	1593	2090	1128	1611	1607.02	1.71	0	-13918	1681	1645	1618	1582	1555	1632	1569	36	481	100	1090	1	1	35745668	575	-6.33	2.63	12	0.37	-254.00	612.00	3000	20220928	-46.37	1295	20230103	24.25	2640	-39.05	20230425	1295	24.25	20230103	3000	-46.37	20220928	1295	24.25	20230103	7.41	N	303030	100	35 억		609974	N	N	0	N	00	N
147	20230705	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1600	-11	5	-0.68	204818986	127437	116.56	1615	1649	1593	2090	1128	1611	1607.17	1.71	0	-13576	1681	1645	1618	1582	1555	1632	1569	36	481	100	1090	1	1	35745668	572	-6.30	2.61	12	0.36	-254.00	612.00	3000	20220928	-46.67	1295	20230103	23.55	2640	-39.39	20230425	1295	23.55	20230103	3000	-46.67	20220928	1295	23.55	20230103	7.41	N	303030	100	35 억		609974	N	N	0	N	00	N
148	20230705	140921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1602	-9	5	-0.56	173416072	107747	98.55	1615	1649	1595	2090	1128	1611	1609.45	1.71	0	-11864	1681	1645	1618	1582	1555	1632	1569	36	481	100	1090	1	1	35745668	573	-6.31	2.62	12	0.30	-254.00	612.00	3000	20220928	-46.60	1295	20230103	23.71	2640	-39.32	20230425	1295	23.71	20230103	3000	-46.60	20220928	1295	23.71	20230103	7.41	N	303030	100	35 억		609974	N	N	0	N	00	N
149	20230705	130923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1610	-1	5	-0.06	131962819	81858	74.87	1615	1649	1601	2090	1128	1611	1612.11	1.71	0	-5644	1681	1645	1618	1582	1555	1632	1569	36	481	100	1090	1	1	35745668	576	-6.34	2.63	12	0.23	-254.00	612.00	3000	20220928	-46.33	1295	20230103	24.32	2640	-39.02	20230425	1295	24.32	20230103	3000	-46.33	20220928	1295	24.32	20230103	7.41	N	303030	100	35 억		609974	N	N	0	N	00	N
150	20230705	120921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1614	3	2	0.19	92514578	57266	52.38	1615	1649	1609	2090	1128	1611	1615.65	1.71	0	-8389	1681	1645	1618	1582	1555	1632	1569	36	481	100	1090	1	1	35745668	577	-6.35	2.64	12	0.16	-254.00	612.00	3000	20220928	-46.20	1295	20230103	24.63	2640	-38.86	20230425	1295	24.63	20230103	3000	-46.20	20220928	1295	24.63	20230103	7.41	N	303030	100	35 억		609974	N	N	0	N	00	N
151	20230705	110932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1627	16	2	0.99	79278231	49084	44.90	1615	1649	1609	2090	1128	1611	1615.29	1.71	0	-4691	1681	1645	1618	1582	1555	1632	1569	36	481	100	1090	1	1	35745668	582	-6.41	2.66	12	0.14	-254.00	612.00	3000	20220928	-45.77	1295	20230103	25.64	2640	-38.37	20230425	1295	25.64	20230103	3000	-45.77	20220928	1295	25.64	20230103	7.41	N	303030	100	35 억		609974	N	N	0	N	00	N
152	20230705	100923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1617	6	2	0.37	32890215	20324	18.59	1615	1649	1610	2090	1128	1611	1618.88	1.71	0	-2673	1681	1645	1618	1582	1555	1632	1569	36	481	100	1090	1	1	35745668	578	-6.37	2.64	12	0.06	-254.00	612.00	3000	20220928	-46.10	1295	20230103	24.86	2640	-38.75	20230425	1295	24.86	20230103	3000	-46.10	20220928	1295	24.86	20230103	7.41	N	303030	100	35 억		609974	N	N	0	N	00	N
153	20230705	090923	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1644	33	2	2.05	10201817	6309	5.77	1615	1649	1615	2090	1128	1611	1618.91	1.71	0	1024	1681	1645	1618	1582	1555	1632	1569	36	481	100	1090	1	1	35745668	588	-6.47	2.69	12	0.02	-254.00	612.00	3000	20220928	-45.20	1295	20230103	26.95	2640	-37.73	20230425	1295	26.95	20230103	3000	-45.20	20220928	1295	26.95	20230103	7.41	N	303030	100	35 억		609974	N	N	0	N	00	N
154	20230704	160919	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1611	-33	5	-2.01	174891294	108747	139.85	1645	1654	1591	2135	1151	1644	1608.23	1.67	0	14479	1708	1675	1635	1602	1562	1692	1619	36	492	100	1110	1	1	35745668	576	-6.34	2.63	12	0.30	-254.00	612.00	3000	20220928	-46.30	1295	20230103	24.40	2640	-38.98	20230425	1295	24.40	20230103	3000	-46.30	20220928	1295	24.40	20230103	8.40	N	303030	100	35 억		596345	N	N	0	N	00	N
155	20230704	150908	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1606	-38	5	-2.31	171749039	106797	137.34	1645	1654	1591	2135	1151	1644	1608.18	1.67	0	14537	1708	1675	1635	1602	1562	1692	1619	36	492	100	1110	1	1	35745668	574	-6.32	2.62	12	0.30	-254.00	612.00	3000	20220928	-46.47	1295	20230103	24.02	2640	-39.17	20230425	1295	24.02	20230103	3000	-46.47	20220928	1295	24.02	20230103	8.40	N	303030	100	35 억		596345	N	N	0	N	00	N
156	20230704	140913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1603	-41	5	-2.49	163891263	101921	131.07	1645	1654	1591	2135	1151	1644	1608.02	1.67	0	13579	1708	1675	1635	1602	1562	1692	1619	36	492	100	1110	1	1	35745668	573	-6.31	2.62	12	0.29	-254.00	612.00	3000	20220928	-46.57	1295	20230103	23.78	2640	-39.28	20230425	1295	23.78	20230103	3000	-46.57	20220928	1295	23.78	20230103	8.40	N	303030	100	35 억		596345	N	N	0	N	00	N
157	20230704	130902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1602	-42	5	-2.55	155719415	96816	124.50	1645	1654	1591	2135	1151	1644	1608.41	1.67	0	13420	1708	1675	1635	1602	1562	1692	1619	36	492	100	1110	1	1	35745668	573	-6.31	2.62	12	0.27	-254.00	612.00	3000	20220928	-46.60	1295	20230103	23.71	2640	-39.32	20230425	1295	23.71	20230103	3000	-46.60	20220928	1295	23.71	20230103	8.40	N	303030	100	35 억		596345	N	N	0	N	00	N
158	20230704	120913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1599	-45	5	-2.74	104127365	64516	82.97	1645	1654	1591	2135	1151	1644	1613.98	1.67	0	2460	1708	1675	1635	1602	1562	1692	1619	36	492	100	1110	1	1	35745668	572	-6.30	2.61	12	0.18	-254.00	612.00	3000	20220928	-46.70	1295	20230103	23.47	2640	-39.43	20230425	1295	23.47	20230103	3000	-46.70	20220928	1295	23.47	20230103	8.40	N	303030	100	35 억		596345	N	N	0	N	00	N
159	20230704	110905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1605	-39	5	-2.37	50234495	30837	39.66	1645	1654	1600	2135	1151	1644	1629.03	1.67	0	-5953	1708	1675	1635	1602	1562	1692	1619	36	492	100	1110	1	1	35745668	574	-6.32	2.62	12	0.09	-254.00	612.00	3000	20220928	-46.50	1295	20230103	23.94	2640	-39.20	20230425	1295	23.94	20230103	3000	-46.50	20220928	1295	23.94	20230103	8.40	N	303030	100	35 억		596345	N	N	0	N	00	N
160	20230704	100901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1624	-20	5	-1.22	39365461	24071	30.95	1645	1654	1610	2135	1151	1644	1635.39	1.67	0	-5886	1708	1675	1635	1602	1562	1692	1619	36	492	100	1110	1	1	35745668	581	-6.39	2.65	12	0.07	-254.00	612.00	3000	20220928	-45.87	1295	20230103	25.41	2640	-38.48	20230425	1295	25.41	20230103	3000	-45.87	20220928	1295	25.41	20230103	8.40	N	303030	100	35 억		596345	N	N	0	N	00	N
161	20230704	090901	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1650	6	2	0.36	10367748	6308	8.11	1645	1650	1636	2135	1151	1644	1643.59	1.67	0	-3476	1708	1675	1635	1602	1562	1692	1619	36	492	100	1110	1	1	35745668	590	-6.50	2.70	12	0.02	-254.00	612.00	3000	20220928	-45.00	1295	20230103	27.41	2640	-37.50	20230425	1295	27.41	20230103	3000	-45.00	20220928	1295	27.41	20230103	8.40	N	303030	100	35 억		596345	N	N	0	N	00	N
162	20230703	160853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1644	57	2	3.59	127498101	77463	43.73	1595	1668	1595	2060	1111	1587	1645.92	1.61	0	20330	1636	1611	1580	1555	1524	1596	1540	36	474	100	1070	1	1	35745668	588	-6.47	2.69	12	0.22	-254.00	612.00	3000	20220928	-45.20	1295	20230103	26.95	2640	-37.73	20230425	1295	26.95	20230103	3000	-45.20	20220928	1295	26.95	20230103	8.46	N	303030	100	35 억		575474	N	N	0	N	00	N
163	20230703	150902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1651	64	2	4.03	118070868	71743	40.50	1595	1668	1595	2060	1111	1587	1645.75	1.61	0	19284	1636	1611	1580	1555	1524	1596	1540	36	474	100	1070	1	1	35745668	590	-6.50	2.70	12	0.20	-254.00	612.00	3000	20220928	-44.97	1295	20230103	27.49	2640	-37.46	20230425	1295	27.49	20230103	3000	-44.97	20220928	1295	27.49	20230103	8.46	N	303030	100	35 억		575474	N	N	0	N	00	N
164	20230703	140900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1657	70	2	4.41	110945720	67429	38.07	1595	1668	1595	2060	1111	1587	1645.37	1.61	0	17795	1636	1611	1580	1555	1524	1596	1540	36	474	100	1070	1	1	35745668	592	-6.52	2.71	12	0.19	-254.00	612.00	3000	20220928	-44.77	1295	20230103	27.95	2640	-37.23	20230425	1295	27.95	20230103	3000	-44.77	20220928	1295	27.95	20230103	8.46	N	303030	100	35 억		575474	N	N	0	N	00	N
165	20230703	130854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1642	55	2	3.47	93602751	56937	32.14	1595	1668	1595	2060	1111	1587	1643.97	1.61	0	20840	1636	1611	1580	1555	1524	1596	1540	36	474	100	1070	1	1	35745668	587	-6.46	2.68	12	0.16	-254.00	612.00	3000	20220928	-45.27	1295	20230103	26.80	2640	-37.80	20230425	1295	26.80	20230103	3000	-45.27	20220928	1295	26.80	20230103	8.46	N	303030	100	35 억		575474	N	N	0	N	00	N
166	20230703	120902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1660	73	2	4.60	82740500	50328	28.41	1595	1668	1595	2060	1111	1587	1644.03	1.61	0	22280	1636	1611	1580	1555	1524	1596	1540	36	474	100	1070	1	1	35745668	593	-6.54	2.71	12	0.14	-254.00	612.00	3000	20220928	-44.67	1295	20230103	28.19	2640	-37.12	20230425	1295	28.19	20230103	3000	-44.67	20220928	1295	28.19	20230103	8.46	N	303030	100	35 억		575474	N	N	0	N	00	N
167	20230703	110854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1649	62	2	3.91	69584269	42343	23.90	1595	1668	1595	2060	1111	1587	1643.35	1.61	0	19963	1636	1611	1580	1555	1524	1596	1540	36	474	100	1070	1	1	35745668	589	-6.49	2.69	12	0.12	-254.00	612.00	3000	20220928	-45.03	1295	20230103	27.34	2640	-37.54	20230425	1295	27.34	20230103	3000	-45.03	20220928	1295	27.34	20230103	8.46	N	303030	100	35 억		575474	N	N	0	N	00	N
168	20230703	100843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1648	61	2	3.84	61031124	37141	20.97	1595	1668	1595	2060	1111	1587	1643.23	1.61	0	17534	1636	1611	1580	1555	1524	1596	1540	36	474	100	1070	1	1	35745668	589	-6.49	2.69	12	0.10	-254.00	612.00	3000	20220928	-45.07	1295	20230103	27.26	2640	-37.58	20230425	1295	27.26	20230103	3000	-45.07	20220928	1295	27.26	20230103	8.46	N	303030	100	35 억		575474	N	N	0	N	00	N
169	20230703	090852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1619	32	2	2.02	4515378	2809	1.59	1595	1619	1595	2060	1111	1587	1607.47	1.61	0	1526	1636	1611	1580	1555	1524	1596	1540	36	474	100	1070	1	1	35745668	579	-6.37	2.65	12	0.01	-254.00	612.00	3000	20220928	-46.03	1295	20230103	25.02	2640	-38.67	20230425	1295	25.02	20230103	3000	-46.03	20220928	1295	25.02	20230103	8.46	N	303030	100	35 억		575474	N	N	0	N	00	N