KissMeData/238490/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	161010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6650	50	2	0.76	174579390	26486	167.55	6540	6700	6510	8580	4620	6600	6591.38	2.13	0	8197	6886	6742	6496	6352	6106	6815	6425	57	1980	500	4090	10	1	11312236	752	-8.70	1.15	12	0.23	-764.00	5764.00	9780	20230531	-32.00	5540	20221027	20.04	9780	-32.00	20230531	5740	15.85	20230316	9780	-32.00	20230531	5540	20.04	20221027	2.01	N	238490	500	56 억		240892	N	N	0	N	00	N
3	20230731	151010	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	10	2	0.15	165512300	25118	158.89	6540	6700	6510	8580	4620	6600	6589.39	2.13	0	8034	6886	6742	6496	6352	6106	6815	6425	57	1980	500	4090	10	1	11312236	748	-8.65	1.15	12	0.22	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	2.01	N	238490	500	56 억		240892	N	N	0	N	00	N
4	20230731	141016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6620	20	2	0.30	158312230	24029	152.01	6540	6700	6510	8580	4620	6600	6588.38	2.13	0	8077	6886	6742	6496	6352	6106	6815	6425	57	1980	500	4090	10	1	11312236	749	-8.66	1.15	12	0.21	-764.00	5764.00	9780	20230531	-32.31	5540	20221027	19.49	9780	-32.31	20230531	5740	15.33	20230316	9780	-32.31	20230531	5540	19.49	20221027	2.01	N	238490	500	56 억		240892	N	N	0	N	00	N
5	20230731	131014	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6620	20	2	0.30	151626180	23015	145.59	6540	6700	6510	8580	4620	6600	6588.15	2.13	0	8087	6886	6742	6496	6352	6106	6815	6425	57	1980	500	4090	10	1	11312236	749	-8.66	1.15	12	0.20	-764.00	5764.00	9780	20230531	-32.31	5540	20221027	19.49	9780	-32.31	20230531	5740	15.33	20230316	9780	-32.31	20230531	5540	19.49	20221027	2.01	N	238490	500	56 억		240892	N	N	0	N	00	N
6	20230731	121025	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6670	70	2	1.06	138534470	21039	133.09	6540	6700	6510	8580	4620	6600	6584.65	2.13	0	8631	6886	6742	6496	6352	6106	6815	6425	57	1980	500	4090	10	1	11312236	755	-8.73	1.16	12	0.19	-764.00	5764.00	9780	20230531	-31.80	5540	20221027	20.40	9780	-31.80	20230531	5740	16.20	20230316	9780	-31.80	20230531	5540	20.40	20221027	2.01	N	238490	500	56 억		240892	N	N	0	N	00	N
7	20230731	111026	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	10	2	0.15	88421560	13488	85.32	6540	6650	6510	8580	4620	6600	6555.57	2.13	0	5859	6886	6742	6496	6352	6106	6815	6425	57	1980	500	4090	10	1	11312236	748	-8.65	1.15	12	0.12	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	2.01	N	238490	500	56 억		240892	N	N	0	N	00	N
8	20230731	101022	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6560	-40	5	-0.61	68742890	10508	66.47	6540	6630	6510	8580	4620	6600	6541.96	2.13	0	4960	6886	6742	6496	6352	6106	6815	6425	57	1980	500	4090	10	1	11312236	742	-8.59	1.14	12	0.09	-764.00	5764.00	9780	20230531	-32.92	5540	20221027	18.41	9780	-32.92	20230531	5740	14.29	20230316	9780	-32.92	20230531	5540	18.41	20221027	2.01	N	238490	500	56 억		240892	N	N	0	N	00	N
9	20230731	091011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	-50	5	-0.76	15731790	2404	15.21	6540	6630	6540	8580	4620	6600	6544.01	2.13	0	864	6886	6742	6496	6352	6106	6815	6425	57	1980	500	4090	10	1	11312236	741	-8.57	1.14	12	0.02	-764.00	5764.00	9780	20230531	-33.03	5540	20221027	18.23	9780	-33.03	20230531	5740	14.11	20230316	9780	-33.03	20230531	5540	18.23	20221027	2.01	N	238490	500	56 억		240892	N	N	0	N	00	N
10	20230728	161013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	140	2	2.17	100914130	15407	36.36	6400	6640	6250	8390	4530	6460	6549.46	2.11	0	1797	6900	6680	6400	6180	5900	6790	6290	57	1930	500	4000	10	1	11312236	747	-8.64	1.15	12	0.14	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	2.07	N	238490	500	56 억		239111	N	N	0	N	00	N
11	20230728	151012	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6630	170	2	2.63	91770020	14022	33.10	6400	6640	6250	8390	4530	6460	6544.72	2.11	0	1847	6900	6680	6400	6180	5900	6790	6290	57	1930	500	4000	10	1	11312236	750	-8.68	1.15	12	0.12	-764.00	5764.00	9780	20230531	-32.21	5540	20221027	19.68	9780	-32.21	20230531	5740	15.51	20230316	9780	-32.21	20230531	5540	19.68	20221027	2.07	N	238490	500	56 억		239111	N	N	0	N	00	N
12	20230728	141009	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6620	160	2	2.48	84347130	12900	30.45	6400	6640	6250	8390	4530	6460	6538.54	2.11	0	1305	6900	6680	6400	6180	5900	6790	6290	57	1930	500	4000	10	1	11312236	749	-8.66	1.15	12	0.11	-764.00	5764.00	9780	20230531	-32.31	5540	20221027	19.49	9780	-32.31	20230531	5740	15.33	20230316	9780	-32.31	20230531	5540	19.49	20221027	2.07	N	238490	500	56 억		239111	N	N	0	N	00	N
13	20230728	131013	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6610	150	2	2.32	75270110	11527	27.21	6400	6620	6250	8390	4530	6460	6529.90	2.11	0	1102	6900	6680	6400	6180	5900	6790	6290	57	1930	500	4000	10	1	11312236	748	-8.65	1.15	12	0.10	-764.00	5764.00	9780	20230531	-32.41	5540	20221027	19.31	9780	-32.41	20230531	5740	15.16	20230316	9780	-32.41	20230531	5540	19.31	20221027	2.07	N	238490	500	56 억		239111	N	N	0	N	00	N
14	20230728	121011	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6530	70	2	1.08	70844470	10855	25.62	6400	6620	6250	8390	4530	6460	6526.44	2.11	0	574	6900	6680	6400	6180	5900	6790	6290	57	1930	500	4000	10	1	11312236	739	-8.55	1.13	12	0.10	-764.00	5764.00	9780	20230531	-33.23	5540	20221027	17.87	9780	-33.23	20230531	5740	13.76	20230316	9780	-33.23	20230531	5540	17.87	20221027	2.07	N	238490	500	56 억		239111	N	N	0	N	00	N
15	20230728	111018	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6570	110	2	1.70	57032230	8752	20.66	6400	6620	6250	8390	4530	6460	6516.48	2.11	0	-528	6900	6680	6400	6180	5900	6790	6290	57	1930	500	4000	10	1	11312236	743	-8.60	1.14	12	0.08	-764.00	5764.00	9780	20230531	-32.82	5540	20221027	18.59	9780	-32.82	20230531	5740	14.46	20230316	9780	-32.82	20230531	5540	18.59	20221027	2.07	N	238490	500	56 억		239111	N	N	0	N	00	N
16	20230728	101007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6570	110	2	1.70	43769210	6738	15.90	6400	6620	6250	8390	4530	6460	6495.88	2.11	0	-229	6900	6680	6400	6180	5900	6790	6290	57	1930	500	4000	10	1	11312236	743	-8.60	1.14	12	0.06	-764.00	5764.00	9780	20230531	-32.82	5540	20221027	18.59	9780	-32.82	20230531	5740	14.46	20230316	9780	-32.82	20230531	5540	18.59	20221027	2.07	N	238490	500	56 억		239111	N	N	0	N	00	N
17	20230728	091016	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	0	3	0.00	12790970	1995	4.71	6400	6460	6250	8390	4530	6460	6411.51	2.11	0	-501	6900	6680	6400	6180	5900	6790	6290	57	1930	500	4000	10	1	11312236	731	-8.46	1.12	12	0.02	-764.00	5764.00	9780	20230531	-33.95	5540	20221027	16.61	9780	-33.95	20230531	5740	12.54	20230316	9780	-33.95	20230531	5540	16.61	20221027	2.07	N	238490	500	56 억		239111	N	N	0	N	00	N
18	20230727	161008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6460	160	2	2.54	263003790	40879	31.77	6140	6620	6120	8190	4410	6300	6433.34	2.04	18190	8686	6753	6526	6363	6136	5973	6445	6055	57	1890	500	3900	10	1	11312236	731	-8.46	1.12	12	0.36	-764.00	5764.00	9780	20230531	-33.95	5540	20221027	16.61	9780	-33.95	20230531	5740	12.54	20230316	9780	-33.95	20230531	5540	16.61	20221027	2.09	N	238490	500	56 억		230426	N	N	0	N	00	N
19	20230727	151008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	190	2	3.02	234061910	36407	28.30	6140	6620	6120	8190	4410	6300	6429.04	2.04	18190	7044	6753	6526	6363	6136	5973	6445	6055	57	1890	500	3900	10	1	11312236	734	-8.49	1.13	12	0.32	-764.00	5764.00	9780	20230531	-33.64	5540	20221027	17.15	9780	-33.64	20230531	5740	13.07	20230316	9780	-33.64	20230531	5540	17.15	20221027	2.09	N	238490	500	56 억		230426	N	N	0	N	00	N
20	20230727	141004	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	200	2	3.17	219265350	34138	26.53	6140	6620	6120	8190	4410	6300	6422.91	2.04	18190	6482	6753	6526	6363	6136	5973	6445	6055	57	1890	500	3900	10	1	11312236	735	-8.51	1.13	12	0.30	-764.00	5764.00	9780	20230531	-33.54	5540	20221027	17.33	9780	-33.54	20230531	5740	13.24	20230316	9780	-33.54	20230531	5540	17.33	20221027	2.09	N	238490	500	56 억		230426	N	N	0	N	00	N
21	20230727	131002	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6500	200	2	3.17	205172600	31973	24.85	6140	6620	6120	8190	4410	6300	6417.06	2.04	18190	5512	6753	6526	6363	6136	5973	6445	6055	57	1890	500	3900	10	1	11312236	735	-8.51	1.13	12	0.28	-764.00	5764.00	9780	20230531	-33.54	5540	20221027	17.33	9780	-33.54	20230531	5740	13.24	20230316	9780	-33.54	20230531	5540	17.33	20221027	2.09	N	238490	500	56 억		230426	N	N	0	N	00	N
22	20230727	121006	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6510	210	2	3.33	182504540	28478	22.13	6140	6620	6120	8190	4410	6300	6408.62	2.04	18190	4536	6753	6526	6363	6136	5973	6445	6055	57	1890	500	3900	10	1	11312236	736	-8.52	1.13	12	0.25	-764.00	5764.00	9780	20230531	-33.44	5540	20221027	17.51	9780	-33.44	20230531	5740	13.41	20230316	9780	-33.44	20230531	5540	17.51	20221027	2.09	N	238490	500	56 억		230426	N	N	0	N	00	N
23	20230727	111008	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6550	250	2	3.97	130688540	20585	16.00	6140	6580	6120	8190	4410	6300	6348.73	2.04	18190	6244	6753	6526	6363	6136	5973	6445	6055	57	1890	500	3900	10	1	11312236	741	-8.57	1.14	12	0.18	-764.00	5764.00	9780	20230531	-33.03	5540	20221027	18.23	9780	-33.03	20230531	5740	14.11	20230316	9780	-33.03	20230531	5540	18.23	20221027	2.09	N	238490	500	56 억		230426	N	N	0	N	00	N
24	20230727	101005	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6380	80	2	1.27	91069360	14471	11.25	6140	6580	6120	8190	4410	6300	6293.23	2.04	18190	5909	6753	6526	6363	6136	5973	6445	6055	57	1890	500	3900	10	1	11312236	722	-8.35	1.11	12	0.13	-764.00	5764.00	9780	20230531	-34.76	5540	20221027	15.16	9780	-34.76	20230531	5740	11.15	20230316	9780	-34.76	20230531	5540	15.16	20221027	2.09	N	238490	500	56 억		230426	N	N	0	N	00	N
25	20230727	091003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6320	20	2	0.32	40963880	6610	5.14	6140	6580	6120	8190	4410	6300	6197.26	2.04	18190	1911	6753	6526	6363	6136	5973	6445	6055	57	1890	500	3900	10	1	11312236	715	-8.27	1.10	12	0.06	-764.00	5764.00	9780	20230531	-35.38	5540	20221027	14.08	9780	-35.38	20230531	5740	10.10	20230316	9780	-35.38	20230531	5540	14.08	20221027	2.09	N	238490	500	56 억		230426	N	N	0	N	00	N
26	20230726	161001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6300	-230	5	-3.52	812593100	128097	249.70	6420	6590	6200	8480	4580	6530	6343.73	1.88	0	18191	7003	6766	6633	6396	6263	6700	6330	57	1950	500	4040	10	1	11312236	713	-8.25	1.09	12	1.13	-764.00	5764.00	9780	20230531	-35.58	5540	20221027	13.72	9780	-35.58	20230531	5740	9.76	20230316	9780	-35.58	20230531	5540	13.72	20221027	2.06	N	238490	500	56 억		212236	N	N	0	N	00	N
27	20230726	151007	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6410	-120	5	-1.84	781813900	123239	240.23	6420	6590	6200	8480	4580	6530	6343.88	1.88	0	17457	7003	6766	6633	6396	6263	6700	6330	57	1950	500	4040	10	1	11312236	725	-8.39	1.11	12	1.09	-764.00	5764.00	9780	20230531	-34.46	5540	20221027	15.70	9780	-34.46	20230531	5740	11.67	20230316	9780	-34.46	20230531	5540	15.70	20221027	2.06	N	238490	500	56 억		212236	N	N	0	N	00	N
28	20230726	141000	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6240	-290	5	-4.44	720498700	113545	221.33	6420	6590	6200	8480	4580	6530	6345.49	1.88	0	17522	7003	6766	6633	6396	6263	6700	6330	57	1950	500	4040	10	1	11312236	706	-8.17	1.08	12	1.00	-764.00	5764.00	9780	20230531	-36.20	5540	20221027	12.64	9780	-36.20	20230531	5740	8.71	20230316	9780	-36.20	20230531	5540	12.64	20221027	2.06	N	238490	500	56 억		212236	N	N	0	N	00	N
29	20230726	130957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6270	-260	5	-3.98	603737830	94940	185.06	6420	6590	6200	8480	4580	6530	6359.15	1.88	0	12834	7003	6766	6633	6396	6263	6700	6330	57	1950	500	4040	10	1	11312236	709	-8.21	1.09	12	0.84	-764.00	5764.00	9780	20230531	-35.89	5540	20221027	13.18	9780	-35.89	20230531	5740	9.23	20230316	9780	-35.89	20230531	5540	13.18	20221027	2.06	N	238490	500	56 억		212236	N	N	0	N	00	N
30	20230726	121001	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6310	-220	5	-3.37	544028450	85381	166.43	6420	6590	6200	8480	4580	6530	6371.77	1.88	0	14891	7003	6766	6633	6396	6263	6700	6330	57	1950	500	4040	10	1	11312236	714	-8.26	1.09	12	0.75	-764.00	5764.00	9780	20230531	-35.48	5540	20221027	13.90	9780	-35.48	20230531	5740	9.93	20230316	9780	-35.48	20230531	5540	13.90	20221027	2.06	N	238490	500	56 억		212236	N	N	0	N	00	N
31	20230726	110954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6260	-270	5	-4.13	507762360	79587	155.14	6420	6590	6200	8480	4580	6530	6379.97	1.88	0	14824	7003	6766	6633	6396	6263	6700	6330	57	1950	500	4040	10	1	11312236	708	-8.19	1.09	12	0.70	-764.00	5764.00	9780	20230531	-35.99	5540	20221027	13.00	9780	-35.99	20230531	5740	9.06	20230316	9780	-35.99	20230531	5540	13.00	20221027	2.06	N	238490	500	56 억		212236	N	N	0	N	00	N
32	20230726	101003	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6350	-180	5	-2.76	363873550	56652	110.43	6420	6590	6350	8480	4580	6530	6422.96	1.88	0	6753	7003	6766	6633	6396	6263	6700	6330	57	1950	500	4040	10	1	11312236	718	-8.31	1.10	12	0.50	-764.00	5764.00	9780	20230531	-35.07	5540	20221027	14.62	9780	-35.07	20230531	5740	10.63	20230316	9780	-35.07	20230531	5540	14.62	20221027	2.06	N	238490	500	56 억		212236	N	N	0	N	00	N
33	20230726	090957	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6490	-40	5	-0.61	65418770	10151	19.79	6420	6590	6420	8480	4580	6530	6444.56	1.88	0	4030	7003	6766	6633	6396	6263	6700	6330	57	1950	500	4040	10	1	11312236	734	-8.49	1.13	12	0.09	-764.00	5764.00	9780	20230531	-33.64	5540	20221027	17.15	9780	-33.64	20230531	5740	13.07	20230316	9780	-33.64	20230531	5540	17.15	20221027	2.06	N	238490	500	56 억		212236	N	N	0	N	00	N
34	20230725	160954	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6530	-300	5	-4.39	335205440	50500	68.44	6760	6870	6500	8870	4790	6830	6637.77	1.81	0	7474	7236	7032	6876	6672	6516	6955	6595	57	2040	500	4230	10	1	11312236	739	-8.55	1.13	12	0.45	-764.00	5764.00	9780	20230531	-33.23	5540	20221027	17.87	9780	-33.23	20230531	5740	13.76	20230316	9780	-33.23	20230531	5540	17.87	20221027	2.09	N	238490	500	56 억		204762	N	N	0	N	00	N
35	20230725	150943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6560	-270	5	-3.95	292012880	43898	59.49	6760	6870	6530	8870	4790	6830	6652.08	1.81	0	5796	7236	7032	6876	6672	6516	6955	6595	57	2040	500	4230	10	1	11312236	742	-8.59	1.14	12	0.39	-764.00	5764.00	9780	20230531	-32.92	5540	20221027	18.41	9780	-32.92	20230531	5740	14.29	20230316	9780	-32.92	20230531	5540	18.41	20221027	2.09	N	238490	500	56 억		204762	N	N	0	N	00	N
36	20230725	140941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6600	-230	5	-3.37	262538990	39411	53.41	6760	6870	6530	8870	4790	6830	6661.57	1.81	0	4002	7236	7032	6876	6672	6516	6955	6595	57	2040	500	4230	10	1	11312236	747	-8.64	1.15	12	0.35	-764.00	5764.00	9780	20230531	-32.52	5540	20221027	19.13	9780	-32.52	20230531	5740	14.98	20230316	9780	-32.52	20230531	5540	19.13	20221027	2.09	N	238490	500	56 억		204762	N	N	0	N	00	N
37	20230725	130952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6640	-190	5	-2.78	187598570	28031	37.99	6760	6870	6600	8870	4790	6830	6692.54	1.81	0	1973	7236	7032	6876	6672	6516	6955	6595	57	2040	500	4230	10	1	11312236	751	-8.69	1.15	12	0.25	-764.00	5764.00	9780	20230531	-32.11	5540	20221027	19.86	9780	-32.11	20230531	5740	15.68	20230316	9780	-32.11	20230531	5540	19.86	20221027	2.09	N	238490	500	56 억		204762	N	N	0	N	00	N
38	20230725	120952	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6620	-210	5	-3.07	166633160	24875	33.71	6760	6870	6600	8870	4790	6830	6698.82	1.81	0	2562	7236	7032	6876	6672	6516	6955	6595	57	2040	500	4230	10	1	11312236	749	-8.66	1.15	12	0.22	-764.00	5764.00	9780	20230531	-32.31	5540	20221027	19.49	9780	-32.31	20230531	5740	15.33	20230316	9780	-32.31	20230531	5540	19.49	20221027	2.09	N	238490	500	56 억		204762	N	N	0	N	00	N
39	20230725	110950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6640	-190	5	-2.78	152172680	22691	30.75	6760	6870	6600	8870	4790	6830	6706.30	1.81	0	2171	7236	7032	6876	6672	6516	6955	6595	57	2040	500	4230	10	1	11312236	751	-8.69	1.15	12	0.20	-764.00	5764.00	9780	20230531	-32.11	5540	20221027	19.86	9780	-32.11	20230531	5740	15.68	20230316	9780	-32.11	20230531	5540	19.86	20221027	2.09	N	238490	500	56 억		204762	N	N	0	N	00	N
40	20230725	100950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6700	-130	5	-1.90	92962240	13793	18.69	6760	6870	6690	8870	4790	6830	6739.81	1.81	0	1173	7236	7032	6876	6672	6516	6955	6595	57	2040	500	4230	10	1	11312236	758	-8.77	1.16	12	0.12	-764.00	5764.00	9780	20230531	-31.49	5540	20221027	20.94	9780	-31.49	20230531	5740	16.72	20230316	9780	-31.49	20230531	5540	20.94	20221027	2.09	N	238490	500	56 억		204762	N	N	0	N	00	N
41	20230725	090949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6710	-120	5	-1.76	14052640	2081	2.82	6760	6870	6710	8870	4790	6830	6752.83	1.81	0	-598	7236	7032	6876	6672	6516	6955	6595	57	2040	500	4230	10	1	11312236	759	-8.78	1.16	12	0.02	-764.00	5764.00	9780	20230531	-31.39	5540	20221027	21.12	9780	-31.39	20230531	5740	16.90	20230316	9780	-31.39	20230531	5540	21.12	20221027	2.09	N	238490	500	56 억		204762	N	N	0	N	00	N
42	20230724	160950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-250	5	-3.53	502054370	73246	290.50	7040	7080	6720	9200	4960	7080	6854.33	1.91	0	-10833	7353	7216	7133	6996	6913	7175	6955	57	2120	500	4380	10	1	11312236	773	-8.94	1.18	12	0.65	-764.00	5764.00	9780	20230531	-30.16	5540	20221027	23.29	9780	-30.16	20230531	5740	18.99	20230316	9780	-30.16	20230531	5540	23.29	20221027	2.12	N	238490	500	56 억		215568	N	N	0	N	00	N
43	20230724	150946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6800	-280	5	-3.95	474914360	69253	274.66	7040	7080	6720	9200	4960	7080	6857.64	1.91	0	-11515	7353	7216	7133	6996	6913	7175	6955	57	2120	500	4380	10	1	11312236	769	-8.90	1.18	12	0.61	-764.00	5764.00	9780	20230531	-30.47	5540	20221027	22.74	9780	-30.47	20230531	5740	18.47	20230316	9780	-30.47	20230531	5540	22.74	20221027	2.12	N	238490	500	56 억		215568	N	N	0	N	00	N
44	20230724	140944	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6780	-300	5	-4.24	446444690	65048	257.98	7040	7080	6720	9200	4960	7080	6863.28	1.91	0	-12678	7353	7216	7133	6996	6913	7175	6955	57	2120	500	4380	10	1	11312236	767	-8.87	1.18	12	0.58	-764.00	5764.00	9780	20230531	-30.67	5540	20221027	22.38	9780	-30.67	20230531	5740	18.12	20230316	9780	-30.67	20230531	5540	22.38	20221027	2.12	N	238490	500	56 억		215568	N	N	0	N	00	N
45	20230724	130945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6800	-280	5	-3.95	365846060	53140	210.76	7040	7080	6780	9200	4960	7080	6884.54	1.91	0	-17268	7353	7216	7133	6996	6913	7175	6955	57	2120	500	4380	10	1	11312236	769	-8.90	1.18	12	0.47	-764.00	5764.00	9780	20230531	-30.47	5540	20221027	22.74	9780	-30.47	20230531	5740	18.47	20230316	9780	-30.47	20230531	5540	22.74	20221027	2.12	N	238490	500	56 억		215568	N	N	0	N	00	N
46	20230724	120946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6830	-250	5	-3.53	328050100	47575	188.68	7040	7080	6780	9200	4960	7080	6895.40	1.91	0	-18680	7353	7216	7133	6996	6913	7175	6955	57	2120	500	4380	10	1	11312236	773	-8.94	1.18	12	0.42	-764.00	5764.00	9780	20230531	-30.16	5540	20221027	23.29	9780	-30.16	20230531	5740	18.99	20230316	9780	-30.16	20230531	5540	23.29	20221027	2.12	N	238490	500	56 억		215568	N	N	0	N	00	N
47	20230724	110950	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6810	-270	5	-3.81	254626950	36791	145.91	7040	7080	6810	9200	4960	7080	6920.86	1.91	0	-19483	7353	7216	7133	6996	6913	7175	6955	57	2120	500	4380	10	1	11312236	770	-8.91	1.18	12	0.33	-764.00	5764.00	9780	20230531	-30.37	5540	20221027	22.92	9780	-30.37	20230531	5740	18.64	20230316	9780	-30.37	20230531	5540	22.92	20221027	2.12	N	238490	500	56 억		215568	N	N	0	N	00	N
48	20230724	100940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6920	-160	5	-2.26	189733580	27332	108.40	7040	7080	6850	9200	4960	7080	6941.77	1.91	0	-15888	7353	7216	7133	6996	6913	7175	6955	57	2120	500	4380	10	1	11312236	783	-9.06	1.20	12	0.24	-764.00	5764.00	9780	20230531	-29.24	5540	20221027	24.91	9780	-29.24	20230531	5740	20.56	20230316	9780	-29.24	20230531	5540	24.91	20221027	2.12	N	238490	500	56 억		215568	N	N	0	N	00	N
49	20230724	090946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	6910	-170	5	-2.40	96110050	13749	54.53	7040	7080	6910	9200	4960	7080	6990.27	1.91	0	-11281	7353	7216	7133	6996	6913	7175	6955	57	2120	500	4380	10	1	11312236	782	-9.04	1.20	12	0.12	-764.00	5764.00	9780	20230531	-29.35	5540	20221027	24.73	9780	-29.35	20230531	5740	20.38	20230316	9780	-29.35	20230531	5540	24.73	20221027	2.12	N	238490	500	56 억		215568	N	N	0	N	00	N
50	20230721	160936	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	-80	5	-1.12	179511020	25210	75.70	7270	7270	7050	9300	5020	7160	7120.63	1.98	0	-7717	7420	7290	7150	7020	6880	7220	6950	57	2140	500	4430	10	1	11312236	801	-9.27	1.23	12	0.22	-764.00	5764.00	9780	20230531	-27.61	5540	20221027	27.80	9780	-27.61	20230531	5740	23.34	20230316	9780	-27.61	20230531	5540	27.80	20221027	2.14	N	238490	500	56 억		223785	N	N	0	N	00	N
51	20230721	150938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	-70	5	-0.98	173254820	24326	73.04	7270	7270	7050	9300	5020	7160	7122.21	1.98	0	-7603	7420	7290	7150	7020	6880	7220	6950	57	2140	500	4430	10	1	11312236	802	-9.28	1.23	12	0.22	-764.00	5764.00	9780	20230531	-27.51	5540	20221027	27.98	9780	-27.51	20230531	5740	23.52	20230316	9780	-27.51	20230531	5540	27.98	20221027	2.14	N	238490	500	56 억		223785	N	N	0	N	00	N
52	20230721	140935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	-60	5	-0.84	113372930	15860	47.62	7270	7270	7080	9300	5020	7160	7148.36	1.98	0	-4549	7420	7290	7150	7020	6880	7220	6950	57	2140	500	4430	10	1	11312236	803	-9.29	1.23	12	0.14	-764.00	5764.00	9780	20230531	-27.40	5540	20221027	28.16	9780	-27.40	20230531	5740	23.69	20230316	9780	-27.40	20230531	5540	28.16	20221027	2.14	N	238490	500	56 억		223785	N	N	0	N	00	N
53	20230721	130938	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	0	3	0.00	97620400	13645	40.97	7270	7270	7080	9300	5020	7160	7154.30	1.98	0	-3328	7420	7290	7150	7020	6880	7220	6950	57	2140	500	4430	10	1	11312236	810	-9.37	1.24	12	0.12	-764.00	5764.00	9780	20230531	-26.79	5540	20221027	29.24	9780	-26.79	20230531	5740	24.74	20230316	9780	-26.79	20230531	5540	29.24	20221027	2.14	N	238490	500	56 억		223785	N	N	0	N	00	N
54	20230721	120951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	30	2	0.42	82115120	11477	34.46	7270	7270	7080	9300	5020	7160	7154.75	1.98	0	-1710	7420	7290	7150	7020	6880	7220	6950	57	2140	500	4430	10	1	11312236	813	-9.41	1.25	12	0.10	-764.00	5764.00	9780	20230531	-26.48	5540	20221027	29.78	9780	-26.48	20230531	5740	25.26	20230316	9780	-26.48	20230531	5540	29.78	20221027	2.14	N	238490	500	56 억		223785	N	N	0	N	00	N
55	20230721	110946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	20	2	0.28	68320620	9553	28.69	7270	7270	7080	9300	5020	7160	7151.75	1.98	0	-1957	7420	7290	7150	7020	6880	7220	6950	57	2140	500	4430	10	1	11312236	812	-9.40	1.25	12	0.08	-764.00	5764.00	9780	20230531	-26.58	5540	20221027	29.60	9780	-26.58	20230531	5740	25.09	20230316	9780	-26.58	20230531	5540	29.60	20221027	2.14	N	238490	500	56 억		223785	N	N	0	N	00	N
56	20230721	100945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	70	2	0.98	51557210	7218	21.67	7270	7270	7080	9300	5020	7160	7142.87	1.98	0	-1122	7420	7290	7150	7020	6880	7220	6950	57	2140	500	4430	10	1	11312236	818	-9.46	1.25	12	0.06	-764.00	5764.00	9780	20230531	-26.07	5540	20221027	30.51	9780	-26.07	20230531	5740	25.96	20230316	9780	-26.07	20230531	5540	30.51	20221027	2.14	N	238490	500	56 억		223785	N	N	0	N	00	N
57	20230721	090942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	-20	5	-0.28	18368490	2561	7.69	7270	7270	7140	9300	5020	7160	7172.39	1.98	0	-2186	7420	7290	7150	7020	6880	7220	6950	57	2140	500	4430	10	1	11312236	808	-9.35	1.24	12	0.02	-764.00	5764.00	9780	20230531	-26.99	5540	20221027	28.88	9780	-26.99	20230531	5740	24.39	20230316	9780	-26.99	20230531	5540	28.88	20221027	2.14	N	238490	500	56 억		223785	N	N	0	N	00	N
58	20230720	160933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-20	5	-0.28	235696850	33005	70.41	7180	7280	7010	9330	5030	7180	7141.25	1.91	0	10290	7506	7342	7226	7062	6946	7285	7005	57	2150	500	4450	10	1	11312236	810	-9.37	1.24	12	0.29	-764.00	5764.00	9780	20230531	-26.79	5540	20221027	29.24	9780	-26.79	20230531	5740	24.74	20230316	9780	-26.79	20230531	5540	29.24	20221027	2.10	N	238490	500	56 억		216118	N	N	0	N	00	N
59	20230720	150934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	40	2	0.56	220995720	30961	66.05	7180	7280	7010	9330	5030	7180	7137.87	1.91	0	10025	7506	7342	7226	7062	6946	7285	7005	57	2150	500	4450	10	1	11312236	817	-9.45	1.25	12	0.27	-764.00	5764.00	9780	20230531	-26.18	5540	20221027	30.32	9780	-26.18	20230531	5740	25.78	20230316	9780	-26.18	20230531	5540	30.32	20221027	2.10	N	238490	500	56 억		216118	N	N	0	N	00	N
60	20230720	140932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	90	2	1.25	199484340	27989	59.71	7180	7280	7010	9330	5030	7180	7127.24	1.91	0	9207	7506	7342	7226	7062	6946	7285	7005	57	2150	500	4450	10	1	11312236	822	-9.52	1.26	12	0.25	-764.00	5764.00	9780	20230531	-25.66	5540	20221027	31.23	9780	-25.66	20230531	5740	26.66	20230316	9780	-25.66	20230531	5540	31.23	20221027	2.10	N	238490	500	56 억		216118	N	N	0	N	00	N
61	20230720	130933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	50	2	0.70	162758240	22903	48.86	7180	7250	7010	9330	5030	7180	7106.42	1.91	0	6736	7506	7342	7226	7062	6946	7285	7005	57	2150	500	4450	10	1	11312236	818	-9.46	1.25	12	0.20	-764.00	5764.00	9780	20230531	-26.07	5540	20221027	30.51	9780	-26.07	20230531	5740	25.96	20230316	9780	-26.07	20230531	5540	30.51	20221027	2.10	N	238490	500	56 억		216118	N	N	0	N	00	N
62	20230720	120942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-20	5	-0.28	123694100	17462	37.25	7180	7180	7010	9330	5030	7180	7083.62	1.91	0	3360	7506	7342	7226	7062	6946	7285	7005	57	2150	500	4450	10	1	11312236	810	-9.37	1.24	12	0.15	-764.00	5764.00	9780	20230531	-26.79	5540	20221027	29.24	9780	-26.79	20230531	5740	24.74	20230316	9780	-26.79	20230531	5540	29.24	20221027	2.10	N	238490	500	56 억		216118	N	N	0	N	00	N
63	20230720	110937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-20	5	-0.28	114863520	16228	34.62	7180	7180	7010	9330	5030	7180	7078.11	1.91	0	3506	7506	7342	7226	7062	6946	7285	7005	57	2150	500	4450	10	1	11312236	810	-9.37	1.24	12	0.14	-764.00	5764.00	9780	20230531	-26.79	5540	20221027	29.24	9780	-26.79	20230531	5740	24.74	20230316	9780	-26.79	20230531	5540	29.24	20221027	2.10	N	238490	500	56 억		216118	N	N	0	N	00	N
64	20230720	100927	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	-110	5	-1.53	72026510	10195	21.75	7180	7180	7010	9330	5030	7180	7064.89	1.91	0	119	7506	7342	7226	7062	6946	7285	7005	57	2150	500	4450	10	1	11312236	800	-9.25	1.23	12	0.09	-764.00	5764.00	9780	20230531	-27.71	5540	20221027	27.62	9780	-27.71	20230531	5740	23.17	20230316	9780	-27.71	20230531	5540	27.62	20221027	2.10	N	238490	500	56 억		216118	N	N	0	N	00	N
65	20230720	090929	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	-100	5	-1.39	35263880	4983	10.63	7180	7180	7010	9330	5030	7180	7076.84	1.91	0	-482	7506	7342	7226	7062	6946	7285	7005	57	2150	500	4450	10	1	11312236	801	-9.27	1.23	12	0.04	-764.00	5764.00	9780	20230531	-27.61	5540	20221027	27.80	9780	-27.61	20230531	5740	23.34	20230316	9780	-27.61	20230531	5540	27.80	20221027	2.10	N	238490	500	56 억		216118	N	N	0	N	00	N
66	20230719	160946	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-130	5	-1.78	335186570	46801	64.78	7310	7390	7110	9500	5120	7310	7161.91	1.97	0	-6476	7823	7566	7423	7166	7023	7495	7095	57	2190	500	4530	10	1	11312236	812	-9.40	1.25	12	0.41	-764.00	5764.00	9780	20230531	-26.58	5540	20221027	29.60	9780	-26.58	20230531	5740	25.09	20230316	9780	-26.58	20230531	5540	29.60	20221027	2.11	N	238490	500	56 억		222567	N	N	0	N	00	N
67	20230719	150945	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-150	5	-2.05	320335190	44723	61.91	7310	7390	7110	9500	5120	7310	7162.65	1.97	0	-6283	7823	7566	7423	7166	7023	7495	7095	57	2190	500	4530	10	1	11312236	810	-9.37	1.24	12	0.40	-764.00	5764.00	9780	20230531	-26.79	5540	20221027	29.24	9780	-26.79	20230531	5740	24.74	20230316	9780	-26.79	20230531	5540	29.24	20221027	2.11	N	238490	500	56 억		222567	N	N	0	N	00	N
68	20230719	140948	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	-170	5	-2.33	238250040	33197	45.95	7310	7390	7120	9500	5120	7310	7176.85	1.97	0	-4339	7823	7566	7423	7166	7023	7495	7095	57	2190	500	4530	10	1	11312236	808	-9.35	1.24	12	0.29	-764.00	5764.00	9780	20230531	-26.99	5540	20221027	28.88	9780	-26.99	20230531	5740	24.39	20230316	9780	-26.99	20230531	5540	28.88	20221027	2.11	N	238490	500	56 억		222567	N	N	0	N	00	N
69	20230719	130935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7190	-120	5	-1.64	227403080	31678	43.85	7310	7390	7120	9500	5120	7310	7178.58	1.97	0	-4238	7823	7566	7423	7166	7023	7495	7095	57	2190	500	4530	10	1	11312236	813	-9.41	1.25	12	0.28	-764.00	5764.00	9780	20230531	-26.48	5540	20221027	29.78	9780	-26.48	20230531	5740	25.26	20230316	9780	-26.48	20230531	5540	29.78	20221027	2.11	N	238490	500	56 억		222567	N	N	0	N	00	N
70	20230719	120951	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	-170	5	-2.33	218711610	30466	42.17	7310	7390	7120	9500	5120	7310	7178.88	1.97	0	-3824	7823	7566	7423	7166	7023	7495	7095	57	2190	500	4530	10	1	11312236	808	-9.35	1.24	12	0.27	-764.00	5764.00	9780	20230531	-26.99	5540	20221027	28.88	9780	-26.99	20230531	5740	24.39	20230316	9780	-26.99	20230531	5540	28.88	20221027	2.11	N	238490	500	56 억		222567	N	N	0	N	00	N
71	20230719	110949	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7140	-170	5	-2.33	187440130	26087	36.11	7310	7390	7130	9500	5120	7310	7185.19	1.97	0	-1706	7823	7566	7423	7166	7023	7495	7095	57	2190	500	4530	10	1	11312236	808	-9.35	1.24	12	0.23	-764.00	5764.00	9780	20230531	-26.99	5540	20221027	28.88	9780	-26.99	20230531	5740	24.39	20230316	9780	-26.99	20230531	5540	28.88	20221027	2.11	N	238490	500	56 억		222567	N	N	0	N	00	N
72	20230719	100940	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-130	5	-1.78	128973500	17940	24.83	7310	7390	7130	9500	5120	7310	7189.16	1.97	0	-703	7823	7566	7423	7166	7023	7495	7095	57	2190	500	4530	10	1	11312236	812	-9.40	1.25	12	0.16	-764.00	5764.00	9780	20230531	-26.58	5540	20221027	29.60	9780	-26.58	20230531	5740	25.09	20230316	9780	-26.58	20230531	5540	29.60	20221027	2.11	N	238490	500	56 억		222567	N	N	0	N	00	N
73	20230719	090941	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	-110	5	-1.50	21755620	2999	4.15	7310	7390	7190	9500	5120	7310	7254.29	1.97	0	-117	7823	7566	7423	7166	7023	7495	7095	57	2190	500	4530	10	1	11312236	814	-9.42	1.25	12	0.03	-764.00	5764.00	9780	20230531	-26.38	5540	20221027	29.96	9780	-26.38	20230531	5740	25.44	20230316	9780	-26.38	20230531	5540	29.96	20221027	2.11	N	238490	500	56 억		222567	N	N	0	N	00	N
74	20230718	160939	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7310	-140	5	-1.88	534125600	72226	120.13	7470	7680	7280	9680	5220	7450	7395.21	2.15	0	-19431	7796	7622	7366	7192	6936	7710	7280	57	2230	500	4610	10	1	11312236	827	-9.57	1.27	12	0.64	-764.00	5764.00	9780	20230531	-25.26	5540	20221027	31.95	9780	-25.26	20230531	5740	27.35	20230316	9780	-25.26	20230531	5540	31.95	20221027	2.11	N	238490	500	56 억		243633	N	N	0	N	00	N
75	20230718	150937	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7320	-130	5	-1.74	513548950	69412	115.45	7470	7680	7280	9680	5220	7450	7398.56	2.15	0	-19294	7796	7622	7366	7192	6936	7710	7280	57	2230	500	4610	10	1	11312236	828	-9.58	1.27	12	0.61	-764.00	5764.00	9780	20230531	-25.15	5540	20221027	32.13	9780	-25.15	20230531	5740	27.53	20230316	9780	-25.15	20230531	5540	32.13	20221027	2.11	N	238490	500	56 억		243633	N	N	0	N	00	N
76	20230718	140934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7320	-130	5	-1.74	486365520	65689	109.25	7470	7680	7280	9680	5220	7450	7404.06	2.15	0	-19414	7796	7622	7366	7192	6936	7710	7280	57	2230	500	4610	10	1	11312236	828	-9.58	1.27	12	0.58	-764.00	5764.00	9780	20230531	-25.15	5540	20221027	32.13	9780	-25.15	20230531	5740	27.53	20230316	9780	-25.15	20230531	5540	32.13	20221027	2.11	N	238490	500	56 억		243633	N	N	0	N	00	N
77	20230718	130934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	-160	5	-2.15	447819690	60410	100.47	7470	7680	7290	9680	5220	7450	7413.01	2.15	0	-18827	7796	7622	7366	7192	6936	7710	7280	57	2230	500	4610	10	1	11312236	825	-9.54	1.26	12	0.53	-764.00	5764.00	9780	20230531	-25.46	5540	20221027	31.59	9780	-25.46	20230531	5740	27.00	20230316	9780	-25.46	20230531	5540	31.59	20221027	2.11	N	238490	500	56 억		243633	N	N	0	N	00	N
78	20230718	120943	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7340	-110	5	-1.48	379286280	51040	84.89	7470	7680	7320	9680	5220	7450	7431.16	2.15	0	-15186	7796	7622	7366	7192	6936	7710	7280	57	2230	500	4610	10	1	11312236	830	-9.61	1.27	12	0.45	-764.00	5764.00	9780	20230531	-24.95	5540	20221027	32.49	9780	-24.95	20230531	5740	27.87	20230316	9780	-24.95	20230531	5540	32.49	20221027	2.11	N	238490	500	56 억		243633	N	N	0	N	00	N
79	20230718	110942	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7330	-120	5	-1.61	366984740	49366	82.11	7470	7680	7320	9680	5220	7450	7433.96	2.15	0	-15053	7796	7622	7366	7192	6936	7710	7280	57	2230	500	4610	10	1	11312236	829	-9.59	1.27	12	0.44	-764.00	5764.00	9780	20230531	-25.05	5540	20221027	32.31	9780	-25.05	20230531	5740	27.70	20230316	9780	-25.05	20230531	5540	32.31	20221027	2.11	N	238490	500	56 억		243633	N	N	0	N	00	N
80	20230718	100935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7350	-100	5	-1.34	329864430	44316	73.71	7470	7680	7320	9680	5220	7450	7443.46	2.15	0	-15982	7796	7622	7366	7192	6936	7710	7280	57	2230	500	4610	10	1	11312236	831	-9.62	1.28	12	0.39	-764.00	5764.00	9780	20230531	-24.85	5540	20221027	32.67	9780	-24.85	20230531	5740	28.05	20230316	9780	-24.85	20230531	5540	32.67	20221027	2.11	N	238490	500	56 억		243633	N	N	0	N	00	N
81	20230718	090932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	0	3	0.00	118928610	15884	26.42	7470	7680	7400	9680	5220	7450	7487.32	2.15	0	-7934	7796	7622	7366	7192	6936	7710	7280	57	2230	500	4610	10	1	11312236	843	-9.75	1.29	12	0.14	-764.00	5764.00	9780	20230531	-23.82	5540	20221027	34.48	9780	-23.82	20230531	5740	29.79	20230316	9780	-23.82	20230531	5540	34.48	20221027	2.11	N	238490	500	56 억		243633	N	N	0	N	00	N
82	20230717	160934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7450	190	2	2.62	443306760	60059	107.46	7250	7540	7110	9430	5090	7260	7380.84	2.18	0	-2939	7580	7420	7290	7130	7000	7355	7065	57	2170	500	4500	10	1	11312236	843	-9.75	1.29	12	0.53	-764.00	5764.00	9780	20230531	-23.82	5540	20221027	34.48	9780	-23.82	20230531	5740	29.79	20230316	9780	-23.82	20230531	5540	34.48	20221027	2.10	N	238490	500	56 억		246569	N	N	0	N	00	N
83	20230717	150930	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7410	150	2	2.07	414829970	56218	100.59	7250	7540	7110	9430	5090	7260	7378.95	2.18	0	-3436	7580	7420	7290	7130	7000	7355	7065	57	2170	500	4500	10	1	11312236	838	-9.70	1.29	12	0.50	-764.00	5764.00	9780	20230531	-24.23	5540	20221027	33.75	9780	-24.23	20230531	5740	29.09	20230316	9780	-24.23	20230531	5540	33.75	20221027	2.10	N	238490	500	56 억		246569	N	N	0	N	00	N
84	20230717	140933	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7440	180	2	2.48	352317090	47799	85.52	7250	7540	7110	9430	5090	7260	7370.80	2.18	0	-915	7580	7420	7290	7130	7000	7355	7065	57	2170	500	4500	10	1	11312236	842	-9.74	1.29	12	0.42	-764.00	5764.00	9780	20230531	-23.93	5540	20221027	34.30	9780	-23.93	20230531	5740	29.62	20230316	9780	-23.93	20230531	5540	34.30	20221027	2.10	N	238490	500	56 억		246569	N	N	0	N	00	N
85	20230717	130924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7360	100	2	1.38	198417980	27185	48.64	7250	7430	7110	9430	5090	7260	7298.80	2.18	0	267	7580	7420	7290	7130	7000	7355	7065	57	2170	500	4500	10	1	11312236	833	-9.63	1.28	12	0.24	-764.00	5764.00	9780	20230531	-24.74	5540	20221027	32.85	9780	-24.74	20230531	5740	28.22	20230316	9780	-24.74	20230531	5540	32.85	20221027	2.10	N	238490	500	56 억		246569	N	N	0	N	00	N
86	20230717	120935	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7380	120	2	1.65	180568530	24763	44.31	7250	7430	7110	9430	5090	7260	7291.87	2.18	0	-222	7580	7420	7290	7130	7000	7355	7065	57	2170	500	4500	10	1	11312236	835	-9.66	1.28	12	0.22	-764.00	5764.00	9780	20230531	-24.54	5540	20221027	33.21	9780	-24.54	20230531	5740	28.57	20230316	9780	-24.54	20230531	5540	33.21	20221027	2.10	N	238490	500	56 억		246569	N	N	0	N	00	N
87	20230717	110925	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7390	130	2	1.79	166104330	22802	40.80	7250	7430	7110	9430	5090	7260	7284.64	2.18	0	116	7580	7420	7290	7130	7000	7355	7065	57	2170	500	4500	10	1	11312236	836	-9.67	1.28	12	0.20	-764.00	5764.00	9780	20230531	-24.44	5540	20221027	33.39	9780	-24.44	20230531	5740	28.75	20230316	9780	-24.44	20230531	5540	33.39	20221027	2.10	N	238490	500	56 억		246569	N	N	0	N	00	N
88	20230717	100926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	30	2	0.41	123874760	17068	30.54	7250	7380	7110	9430	5090	7260	7257.72	2.18	0	-1365	7580	7420	7290	7130	7000	7355	7065	57	2170	500	4500	10	1	11312236	825	-9.54	1.26	12	0.15	-764.00	5764.00	9780	20230531	-25.46	5540	20221027	31.59	9780	-25.46	20230531	5740	27.00	20230316	9780	-25.46	20230531	5540	31.59	20221027	2.10	N	238490	500	56 억		246569	N	N	0	N	00	N
89	20230717	090926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	-130	5	-1.79	27337600	3791	6.78	7250	7310	7130	9430	5090	7260	7211.18	2.18	0	-2223	7580	7420	7290	7130	7000	7355	7065	57	2170	500	4500	10	1	11312236	807	-9.33	1.24	12	0.03	-764.00	5764.00	9780	20230531	-27.10	5540	20221027	28.70	9780	-27.10	20230531	5740	24.22	20230316	9780	-27.10	20230531	5540	28.70	20221027	2.10	N	238490	500	56 억		246569	N	N	0	N	00	N
90	20230714	160926	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7260	20	2	0.28	403907090	55394	167.40	7400	7450	7160	9410	5070	7240	7291.57	2.16	0	2528	7373	7306	7213	7146	7053	7340	7180	57	2170	500	4480	10	1	11312236	821	-9.50	1.26	12	0.49	-764.00	5764.00	9780	20230531	-25.77	5540	20221027	31.05	9780	-25.77	20230531	5740	26.48	20230316	9780	-25.77	20230531	5540	31.05	20221027	2.11	N	238490	500	56 억		243897	N	N	0	N	00	N
91	20230714	150928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	10	2	0.14	340551590	46634	140.93	7400	7450	7160	9410	5070	7240	7302.65	2.16	0	-666	7373	7306	7213	7146	7053	7340	7180	57	2170	500	4480	10	1	11312236	820	-9.49	1.26	12	0.41	-764.00	5764.00	9780	20230531	-25.87	5540	20221027	30.87	9780	-25.87	20230531	5740	26.31	20230316	9780	-25.87	20230531	5540	30.87	20221027	2.11	N	238490	500	56 억		243897	N	N	0	N	00	N
92	20230714	140934	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7260	20	2	0.28	325005420	44493	134.46	7400	7450	7160	9410	5070	7240	7304.64	2.16	0	-240	7373	7306	7213	7146	7053	7340	7180	57	2170	500	4480	10	1	11312236	821	-9.50	1.26	12	0.39	-764.00	5764.00	9780	20230531	-25.77	5540	20221027	31.05	9780	-25.77	20230531	5740	26.48	20230316	9780	-25.77	20230531	5540	31.05	20221027	2.11	N	238490	500	56 억		243897	N	N	0	N	00	N
93	20230714	130921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7360	120	2	1.66	267245970	36588	110.57	7400	7450	7160	9410	5070	7240	7304.20	2.16	0	-458	7373	7306	7213	7146	7053	7340	7180	57	2170	500	4480	10	1	11312236	833	-9.63	1.28	12	0.32	-764.00	5764.00	9780	20230531	-24.74	5540	20221027	32.85	9780	-24.74	20230531	5740	28.22	20230316	9780	-24.74	20230531	5540	32.85	20221027	2.11	N	238490	500	56 억		243897	N	N	0	N	00	N
94	20230714	120920	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	30	2	0.41	130527420	18065	54.59	7400	7400	7160	9410	5070	7240	7225.43	2.16	0	-596	7373	7306	7213	7146	7053	7340	7180	57	2170	500	4480	10	1	11312236	822	-9.52	1.26	12	0.16	-764.00	5764.00	9780	20230531	-25.66	5540	20221027	31.23	9780	-25.66	20230531	5740	26.66	20230316	9780	-25.66	20230531	5540	31.23	20221027	2.11	N	238490	500	56 억		243897	N	N	0	N	00	N
95	20230714	110932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-10	5	-0.14	95404430	13204	39.90	7400	7400	7160	9410	5070	7240	7225.42	2.16	0	-3475	7373	7306	7213	7146	7053	7340	7180	57	2170	500	4480	10	1	11312236	818	-9.46	1.25	12	0.12	-764.00	5764.00	9780	20230531	-26.07	5540	20221027	30.51	9780	-26.07	20230531	5740	25.96	20230316	9780	-26.07	20230531	5540	30.51	20221027	2.11	N	238490	500	56 억		243897	N	N	0	N	00	N
96	20230714	100932	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	-20	5	-0.28	79121470	10943	33.07	7400	7400	7160	9410	5070	7240	7230.33	2.16	0	-3433	7373	7306	7213	7146	7053	7340	7180	57	2170	500	4480	10	1	11312236	817	-9.45	1.25	12	0.10	-764.00	5764.00	9780	20230531	-26.18	5540	20221027	30.32	9780	-26.18	20230531	5740	25.78	20230316	9780	-26.18	20230531	5540	30.32	20221027	2.11	N	238490	500	56 억		243897	N	N	0	N	00	N
97	20230714	090928	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7270	30	2	0.41	7949640	1088	3.29	7400	7400	7250	9410	5070	7240	7306.65	2.16	0	-554	7373	7306	7213	7146	7053	7340	7180	57	2170	500	4480	10	1	11312236	822	-9.52	1.26	12	0.01	-764.00	5764.00	9780	20230531	-25.66	5540	20221027	31.23	9780	-25.66	20230531	5740	26.66	20230316	9780	-25.66	20230531	5540	31.23	20221027	2.11	N	238490	500	56 억		243897	N	N	0	N	00	N
98	20230713	160924	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	120	2	1.69	238780210	33077	137.56	7120	7280	7120	9250	4990	7120	7218.92	2.07	0	9452	7273	7196	7123	7046	6973	7235	7085	57	2130	500	4410	10	1	11312236	819	-9.48	1.26	12	0.29	-764.00	5764.00	9780	20230531	-25.97	5540	20221027	30.69	9780	-25.97	20230531	5740	26.13	20230316	9780	-25.97	20230531	5540	30.69	20221027	2.10	N	238490	500	56 억		234445	N	N	0	N	00	N
99	20230713	150918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	110	2	1.54	226227560	31337	130.32	7120	7280	7120	9250	4990	7120	7219.18	2.07	0	8840	7273	7196	7123	7046	6973	7235	7085	57	2130	500	4410	10	1	11312236	818	-9.46	1.25	12	0.28	-764.00	5764.00	9780	20230531	-26.07	5540	20221027	30.51	9780	-26.07	20230531	5740	25.96	20230316	9780	-26.07	20230531	5540	30.51	20221027	2.10	N	238490	500	56 억		234445	N	N	0	N	00	N
100	20230713	140917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	110	2	1.54	182129550	25220	104.88	7120	7280	7120	9250	4990	7120	7221.63	2.07	0	6101	7273	7196	7123	7046	6973	7235	7085	57	2130	500	4410	10	1	11312236	818	-9.46	1.25	12	0.22	-764.00	5764.00	9780	20230531	-26.07	5540	20221027	30.51	9780	-26.07	20230531	5740	25.96	20230316	9780	-26.07	20230531	5540	30.51	20221027	2.10	N	238490	500	56 억		234445	N	N	0	N	00	N
101	20230713	130921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7260	140	2	1.97	150088790	20786	86.44	7120	7280	7120	9250	4990	7120	7220.67	2.07	0	4251	7273	7196	7123	7046	6973	7235	7085	57	2130	500	4410	10	1	11312236	821	-9.50	1.26	12	0.18	-764.00	5764.00	9780	20230531	-25.77	5540	20221027	31.05	9780	-25.77	20230531	5740	26.48	20230316	9780	-25.77	20230531	5540	31.05	20221027	2.10	N	238490	500	56 억		234445	N	N	0	N	00	N
102	20230713	120918	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	110	2	1.54	130973550	18147	75.47	7120	7280	7120	9250	4990	7120	7217.37	2.07	0	3672	7273	7196	7123	7046	6973	7235	7085	57	2130	500	4410	10	1	11312236	818	-9.46	1.25	12	0.16	-764.00	5764.00	9780	20230531	-26.07	5540	20221027	30.51	9780	-26.07	20230531	5740	25.96	20230316	9780	-26.07	20230531	5540	30.51	20221027	2.10	N	238490	500	56 억		234445	N	N	0	N	00	N
103	20230713	110921	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	60	2	0.84	119343460	16533	68.76	7120	7280	7120	9250	4990	7120	7218.50	2.07	0	2355	7273	7196	7123	7046	6973	7235	7085	57	2130	500	4410	10	1	11312236	812	-9.40	1.25	12	0.15	-764.00	5764.00	9780	20230531	-26.58	5540	20221027	29.60	9780	-26.58	20230531	5740	25.09	20230316	9780	-26.58	20230531	5540	29.60	20221027	2.10	N	238490	500	56 억		234445	N	N	0	N	00	N
104	20230713	100915	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	130	2	1.83	80430850	11141	46.33	7120	7270	7120	9250	4990	7120	7219.36	2.07	0	2241	7273	7196	7123	7046	6973	7235	7085	57	2130	500	4410	10	1	11312236	820	-9.49	1.26	12	0.10	-764.00	5764.00	9780	20230531	-25.87	5540	20221027	30.87	9780	-25.87	20230531	5740	26.31	20230316	9780	-25.87	20230531	5540	30.87	20221027	2.10	N	238490	500	56 억		234445	N	N	0	N	00	N
105	20230713	090917	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	110	2	1.54	12935380	1810	7.53	7120	7230	7120	9250	4990	7120	7146.62	2.07	0	1102	7273	7196	7123	7046	6973	7235	7085	57	2130	500	4410	10	1	11312236	818	-9.46	1.25	12	0.02	-764.00	5764.00	9780	20230531	-26.07	5540	20221027	30.51	9780	-26.07	20230531	5740	25.96	20230316	9780	-26.07	20230531	5540	30.51	20221027	2.10	N	238490	500	56 억		234445	N	N	0	N	00	N
106	20230712	160913	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	0	3	0.00	166976480	23516	89.97	7100	7200	7050	9250	4990	7120	7100.55	2.06	0	1647	7526	7322	7176	6972	6826	7425	7075	57	2130	500	4410	10	1	11312236	805	-9.32	1.24	12	0.21	-764.00	5764.00	9780	20230531	-27.20	5540	20221027	28.52	9780	-27.20	20230531	5740	24.04	20230316	9780	-27.20	20230531	5540	28.52	20221027	2.11	N	238490	500	56 억		232796	N	N	0	N	00	N
107	20230712	150907	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	40	2	0.56	155134010	21854	83.61	7100	7200	7050	9250	4990	7120	7098.66	2.06	0	1214	7526	7322	7176	6972	6826	7425	7075	57	2130	500	4410	10	1	11312236	810	-9.37	1.24	12	0.19	-764.00	5764.00	9780	20230531	-26.79	5540	20221027	29.24	9780	-26.79	20230531	5740	24.74	20230316	9780	-26.79	20230531	5540	29.24	20221027	2.11	N	238490	500	56 억		232796	N	N	0	N	00	N
108	20230712	140905	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	0	3	0.00	117922760	16627	63.61	7100	7200	7050	9250	4990	7120	7092.25	2.06	0	757	7526	7322	7176	6972	6826	7425	7075	57	2130	500	4410	10	1	11312236	805	-9.32	1.24	12	0.15	-764.00	5764.00	9780	20230531	-27.20	5540	20221027	28.52	9780	-27.20	20230531	5740	24.04	20230316	9780	-27.20	20230531	5540	28.52	20221027	2.11	N	238490	500	56 억		232796	N	N	0	N	00	N
109	20230712	130906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	10	2	0.14	108557260	15311	58.58	7100	7200	7050	9250	4990	7120	7090.15	2.06	0	412	7526	7322	7176	6972	6826	7425	7075	57	2130	500	4410	10	1	11312236	807	-9.33	1.24	12	0.14	-764.00	5764.00	9780	20230531	-27.10	5540	20221027	28.70	9780	-27.10	20230531	5740	24.22	20230316	9780	-27.10	20230531	5540	28.70	20221027	2.11	N	238490	500	56 억		232796	N	N	0	N	00	N
110	20230712	120911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	-10	5	-0.14	101029240	14254	54.54	7100	7200	7050	9250	4990	7120	7087.78	2.06	0	490	7526	7322	7176	6972	6826	7425	7075	57	2130	500	4410	10	1	11312236	804	-9.31	1.23	12	0.13	-764.00	5764.00	9780	20230531	-27.30	5540	20221027	28.34	9780	-27.30	20230531	5740	23.87	20230316	9780	-27.30	20230531	5540	28.34	20221027	2.11	N	238490	500	56 억		232796	N	N	0	N	00	N
111	20230712	110911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	-20	5	-0.28	93030260	13123	50.21	7100	7200	7050	9250	4990	7120	7089.10	2.06	0	361	7526	7322	7176	6972	6826	7425	7075	57	2130	500	4410	10	1	11312236	803	-9.29	1.23	12	0.12	-764.00	5764.00	9780	20230531	-27.40	5540	20221027	28.16	9780	-27.40	20230531	5740	23.69	20230316	9780	-27.40	20230531	5540	28.16	20221027	2.11	N	238490	500	56 억		232796	N	N	0	N	00	N
112	20230712	100910	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7090	-30	5	-0.42	66179450	9325	35.68	7100	7200	7050	9250	4990	7120	7096.99	2.06	0	-1474	7526	7322	7176	6972	6826	7425	7075	57	2130	500	4410	10	1	11312236	802	-9.28	1.23	12	0.08	-764.00	5764.00	9780	20230531	-27.51	5540	20221027	27.98	9780	-27.51	20230531	5740	23.52	20230316	9780	-27.51	20230531	5540	27.98	20221027	2.11	N	238490	500	56 억		232796	N	N	0	N	00	N
113	20230712	090911	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	10	2	0.14	5252020	735	2.81	7100	7200	7100	9250	4990	7120	7145.61	2.06	0	-119	7526	7322	7176	6972	6826	7425	7075	57	2130	500	4410	10	1	11312236	807	-9.33	1.24	12	0.01	-764.00	5764.00	9780	20230531	-27.10	5540	20221027	28.70	9780	-27.10	20230531	5740	24.22	20230316	9780	-27.10	20230531	5540	28.70	20221027	2.11	N	238490	500	56 억		232796	N	N	0	N	00	N
114	20230711	160858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	70	2	0.99	185975390	26065	46.33	7040	7380	7030	9160	4940	7050	7135.07	2.05	0	403	7290	7170	7110	6990	6930	7140	6960	57	2110	500	4370	10	1	11312236	805	-9.32	1.24	12	0.23	-764.00	5764.00	9780	20230531	-27.20	5540	20221027	28.52	9780	-27.20	20230531	5740	24.04	20230316	9780	-27.20	20230531	5540	28.52	20221027	2.12	N	238490	500	56 억		232394	N	N	0	N	00	N
115	20230711	150856	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	70	2	0.99	179781010	25196	44.78	7040	7380	7030	9160	4940	7050	7135.30	2.05	0	376	7290	7170	7110	6990	6930	7140	6960	57	2110	500	4370	10	1	11312236	805	-9.32	1.24	12	0.22	-764.00	5764.00	9780	20230531	-27.20	5540	20221027	28.52	9780	-27.20	20230531	5740	24.04	20230316	9780	-27.20	20230531	5540	28.52	20221027	2.12	N	238490	500	56 억		232394	N	N	0	N	00	N
116	20230711	140850	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7130	80	2	1.13	165550680	23203	41.24	7040	7380	7030	9160	4940	7050	7134.88	2.05	0	40	7290	7170	7110	6990	6930	7140	6960	57	2110	500	4370	10	1	11312236	807	-9.33	1.24	12	0.21	-764.00	5764.00	9780	20230531	-27.10	5540	20221027	28.70	9780	-27.10	20230531	5740	24.22	20230316	9780	-27.10	20230531	5540	28.70	20221027	2.12	N	238490	500	56 억		232394	N	N	0	N	00	N
117	20230711	130841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7080	30	2	0.43	140804800	19741	35.09	7040	7380	7030	9160	4940	7050	7132.61	2.05	0	-360	7290	7170	7110	6990	6930	7140	6960	57	2110	500	4370	10	1	11312236	801	-9.27	1.23	12	0.17	-764.00	5764.00	9780	20230531	-27.61	5540	20221027	27.80	9780	-27.61	20230531	5740	23.34	20230316	9780	-27.61	20230531	5540	27.80	20221027	2.12	N	238490	500	56 억		232394	N	N	0	N	00	N
118	20230711	120900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7100	50	2	0.71	117059420	16391	29.13	7040	7380	7030	9160	4940	7050	7141.69	2.05	0	-1199	7290	7170	7110	6990	6930	7140	6960	57	2110	500	4370	10	1	11312236	803	-9.29	1.23	12	0.14	-764.00	5764.00	9780	20230531	-27.40	5540	20221027	28.16	9780	-27.40	20230531	5740	23.69	20230316	9780	-27.40	20230531	5540	28.16	20221027	2.12	N	238490	500	56 억		232394	N	N	0	N	00	N
119	20230711	110906	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	110	2	1.56	97682560	13670	24.30	7040	7380	7030	9160	4940	7050	7145.76	2.05	0	16	7290	7170	7110	6990	6930	7140	6960	57	2110	500	4370	10	1	11312236	810	-9.37	1.24	12	0.12	-764.00	5764.00	9780	20230531	-26.79	5540	20221027	29.24	9780	-26.79	20230531	5740	24.74	20230316	9780	-26.79	20230531	5540	29.24	20221027	2.12	N	238490	500	56 억		232394	N	N	0	N	00	N
120	20230711	100904	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7170	120	2	1.70	61593390	8611	15.31	7040	7380	7030	9160	4940	7050	7152.87	2.05	0	654	7290	7170	7110	6990	6930	7140	6960	57	2110	500	4370	10	1	11312236	811	-9.38	1.24	12	0.08	-764.00	5764.00	9780	20230531	-26.69	5540	20221027	29.42	9780	-26.69	20230531	5740	24.91	20230316	9780	-26.69	20230531	5540	29.42	20221027	2.12	N	238490	500	56 억		232394	N	N	0	N	00	N
121	20230711	090900	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7110	60	2	0.85	7841200	1101	1.96	7040	7380	7030	9160	4940	7050	7121.89	2.05	0	51	7290	7170	7110	6990	6930	7140	6960	57	2110	500	4370	10	1	11312236	804	-9.31	1.23	12	0.01	-764.00	5764.00	9780	20230531	-27.30	5540	20221027	28.34	9780	-27.30	20230531	5740	23.87	20230316	9780	-27.30	20230531	5540	28.34	20221027	2.12	N	238490	500	56 억		232394	N	N	0	N	00	N
122	20230710	160853	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7050	-180	5	-2.49	398266900	55998	211.69	7180	7230	7050	9390	5070	7230	7112.67	2.02	0	4131	7410	7320	7240	7150	7070	7365	7195	57	2160	500	4480	10	1	11312236	798	-9.23	1.22	12	0.50	-764.00	5764.00	9780	20230531	-27.91	5540	20221027	27.26	9780	-27.91	20230531	5740	22.82	20230316	9780	-27.91	20230531	5540	27.26	20221027	2.14	N	238490	500	56 억		228261	N	N	0	N	00	N
123	20230710	150854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7070	-160	5	-2.21	327788670	46019	173.97	7180	7230	7060	9390	5070	7230	7122.90	2.02	0	-1004	7410	7320	7240	7150	7070	7365	7195	57	2160	500	4480	10	1	11312236	800	-9.25	1.23	12	0.41	-764.00	5764.00	9780	20230531	-27.71	5540	20221027	27.62	9780	-27.71	20230531	5740	23.17	20230316	9780	-27.71	20230531	5540	27.62	20221027	2.14	N	238490	500	56 억		228261	N	N	0	N	00	N
124	20230710	140846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-50	5	-0.69	176433120	24713	93.42	7180	7230	7100	9390	5070	7230	7139.28	2.02	0	-2888	7410	7320	7240	7150	7070	7365	7195	57	2160	500	4480	10	1	11312236	812	-9.40	1.25	12	0.22	-764.00	5764.00	9780	20230531	-26.58	5540	20221027	29.60	9780	-26.58	20230531	5740	25.09	20230316	9780	-26.58	20230531	5540	29.60	20221027	2.14	N	238490	500	56 억		228261	N	N	0	N	00	N
125	20230710	130835	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-50	5	-0.69	173716860	24335	91.99	7180	7230	7100	9390	5070	7230	7138.56	2.02	0	-2958	7410	7320	7240	7150	7070	7365	7195	57	2160	500	4480	10	1	11312236	812	-9.40	1.25	12	0.22	-764.00	5764.00	9780	20230531	-26.58	5540	20221027	29.60	9780	-26.58	20230531	5740	25.09	20230316	9780	-26.58	20230531	5540	29.60	20221027	2.14	N	238490	500	56 억		228261	N	N	0	N	00	N
126	20230710	120858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-50	5	-0.69	152299920	21355	80.73	7180	7230	7100	9390	5070	7230	7131.82	2.02	0	-4185	7410	7320	7240	7150	7070	7365	7195	57	2160	500	4480	10	1	11312236	812	-9.40	1.25	12	0.19	-764.00	5764.00	9780	20230531	-26.58	5540	20221027	29.60	9780	-26.58	20230531	5740	25.09	20230316	9780	-26.58	20230531	5540	29.60	20221027	2.14	N	238490	500	56 억		228261	N	N	0	N	00	N
127	20230710	110855	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7180	-50	5	-0.69	143174870	20085	75.93	7180	7230	7100	9390	5070	7230	7128.45	2.02	0	-4035	7410	7320	7240	7150	7070	7365	7195	57	2160	500	4480	10	1	11312236	812	-9.40	1.25	12	0.18	-764.00	5764.00	9780	20230531	-26.58	5540	20221027	29.60	9780	-26.58	20230531	5740	25.09	20230316	9780	-26.58	20230531	5540	29.60	20221027	2.14	N	238490	500	56 억		228261	N	N	0	N	00	N
128	20230710	100858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7160	-70	5	-0.97	116087180	16299	61.61	7180	7230	7100	9390	5070	7230	7122.35	2.02	0	-2218	7410	7320	7240	7150	7070	7365	7195	57	2160	500	4480	10	1	11312236	810	-9.37	1.24	12	0.14	-764.00	5764.00	9780	20230531	-26.79	5540	20221027	29.24	9780	-26.79	20230531	5740	24.74	20230316	9780	-26.79	20230531	5540	29.24	20221027	2.14	N	238490	500	56 억		228261	N	N	0	N	00	N
129	20230710	090848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7120	-110	5	-1.52	33341270	4667	17.64	7180	7230	7110	9390	5070	7230	7144.05	2.02	0	-2636	7410	7320	7240	7150	7070	7365	7195	57	2160	500	4480	10	1	11312236	805	-9.32	1.24	12	0.04	-764.00	5764.00	9780	20230531	-27.20	5540	20221027	28.52	9780	-27.20	20230531	5740	24.04	20230316	9780	-27.20	20230531	5540	28.52	20221027	2.14	N	238490	500	56 억		228261	N	N	0	N	00	N
130	20230707	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-20	5	-0.28	186941620	25889	24.51	7170	7330	7160	9420	5080	7250	7220.86	2.00	0	1304	7576	7412	7306	7142	7036	7360	7090	57	2170	500	4490	10	1	11312236	818	-9.46	1.25	12	0.23	-764.00	5764.00	9780	20230531	-26.07	5540	20221027	30.51	9780	-26.07	20230531	5740	25.96	20230316	9780	-26.07	20230531	5540	30.51	20221027	2.12	N	238490	500	56 억		226732	N	N	0	N	00	N
131	20230707	150846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	-50	5	-0.69	166467760	23048	21.82	7170	7330	7160	9420	5080	7250	7222.62	2.00	0	1701	7576	7412	7306	7142	7036	7360	7090	57	2170	500	4490	10	1	11312236	814	-9.42	1.25	12	0.20	-764.00	5764.00	9780	20230531	-26.38	5540	20221027	29.96	9780	-26.38	20230531	5740	25.44	20230316	9780	-26.38	20230531	5540	29.96	20221027	2.12	N	238490	500	56 억		226732	N	N	0	N	00	N
132	20230707	140902	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	-50	5	-0.69	133128230	18416	17.43	7170	7330	7160	9420	5080	7250	7228.91	2.00	0	2241	7576	7412	7306	7142	7036	7360	7090	57	2170	500	4490	10	1	11312236	814	-9.42	1.25	12	0.16	-764.00	5764.00	9780	20230531	-26.38	5540	20221027	29.96	9780	-26.38	20230531	5740	25.44	20230316	9780	-26.38	20230531	5540	29.96	20221027	2.12	N	238490	500	56 억		226732	N	N	0	N	00	N
133	20230707	130851	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7200	-50	5	-0.69	117362890	16232	15.37	7170	7330	7160	9420	5080	7250	7230.31	2.00	0	2139	7576	7412	7306	7142	7036	7360	7090	57	2170	500	4490	10	1	11312236	814	-9.42	1.25	12	0.14	-764.00	5764.00	9780	20230531	-26.38	5540	20221027	29.96	9780	-26.38	20230531	5740	25.44	20230316	9780	-26.38	20230531	5540	29.96	20221027	2.12	N	238490	500	56 억		226732	N	N	0	N	00	N
134	20230707	120854	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7290	40	2	0.55	99272570	13733	13.00	7170	7330	7160	9420	5080	7250	7228.72	2.00	0	2951	7576	7412	7306	7142	7036	7360	7090	57	2170	500	4490	10	1	11312236	825	-9.54	1.26	12	0.12	-764.00	5764.00	9780	20230531	-25.46	5540	20221027	31.59	9780	-25.46	20230531	5740	27.00	20230316	9780	-25.46	20230531	5540	31.59	20221027	2.12	N	238490	500	56 억		226732	N	N	0	N	00	N
135	20230707	110858	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7240	-10	5	-0.14	78184930	10816	10.24	7170	7330	7160	9420	5080	7250	7228.58	2.00	0	1982	7576	7412	7306	7142	7036	7360	7090	57	2170	500	4490	10	1	11312236	819	-9.48	1.26	12	0.10	-764.00	5764.00	9780	20230531	-25.97	5540	20221027	30.69	9780	-25.97	20230531	5740	26.13	20230316	9780	-25.97	20230531	5540	30.69	20221027	2.12	N	238490	500	56 억		226732	N	N	0	N	00	N
136	20230707	100846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-20	5	-0.28	56922600	7876	7.46	7170	7330	7160	9420	5080	7250	7227.27	2.00	0	2525	7576	7412	7306	7142	7036	7360	7090	57	2170	500	4490	10	1	11312236	818	-9.46	1.25	12	0.07	-764.00	5764.00	9780	20230531	-26.07	5540	20221027	30.51	9780	-26.07	20230531	5740	25.96	20230316	9780	-26.07	20230531	5540	30.51	20221027	2.12	N	238490	500	56 억		226732	N	N	0	N	00	N
137	20230707	090848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	0	3	0.00	10232340	1424	1.35	7170	7250	7160	9420	5080	7250	7184.39	2.00	0	446	7576	7412	7306	7142	7036	7360	7090	57	2170	500	4490	10	1	11312236	820	-9.49	1.26	12	0.01	-764.00	5764.00	9780	20230531	-25.87	5540	20221027	30.87	9780	-25.87	20230531	5740	26.31	20230316	9780	-25.87	20230531	5540	30.87	20221027	2.12	N	238490	500	56 억		226732	N	N	0	N	00	N
138	20230706	160846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7250	-240	5	-3.20	769354850	105092	131.01	7470	7470	7200	9730	5250	7490	7320.77	2.26	0	-28687	7756	7622	7516	7382	7276	7570	7330	57	2240	500	4640	10	1	11312236	820	-9.49	1.26	12	0.93	-764.00	5764.00	9780	20230531	-25.87	5540	20221027	30.87	9780	-25.87	20230531	5740	26.31	20230316	9780	-25.87	20230531	5540	30.87	20221027	2.16	N	238490	500	56 억		255419	N	N	0	N	00	N
139	20230706	150847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-260	5	-3.47	727101740	99247	123.72	7470	7470	7200	9730	5250	7490	7326.18	2.26	0	-27843	7756	7622	7516	7382	7276	7570	7330	57	2240	500	4640	10	1	11312236	818	-9.46	1.25	12	0.88	-764.00	5764.00	9780	20230531	-26.07	5540	20221027	30.51	9780	-26.07	20230531	5740	25.96	20230316	9780	-26.07	20230531	5540	30.51	20221027	2.16	N	238490	500	56 억		255419	N	N	0	N	00	N
140	20230706	140848	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7220	-270	5	-3.60	695291140	94847	118.24	7470	7470	7200	9730	5250	7490	7330.66	2.26	0	-27160	7756	7622	7516	7382	7276	7570	7330	57	2240	500	4640	10	1	11312236	817	-9.45	1.25	12	0.84	-764.00	5764.00	9780	20230531	-26.18	5540	20221027	30.32	9780	-26.18	20230531	5740	25.78	20230316	9780	-26.18	20230531	5540	30.32	20221027	2.16	N	238490	500	56 억		255419	N	N	0	N	00	N
141	20230706	130846	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7230	-260	5	-3.47	626142320	85269	106.30	7470	7470	7230	9730	5250	7490	7343.14	2.26	0	-28046	7756	7622	7516	7382	7276	7570	7330	57	2240	500	4640	10	1	11312236	818	-9.46	1.25	12	0.75	-764.00	5764.00	9780	20230531	-26.07	5540	20221027	30.51	9780	-26.07	20230531	5740	25.96	20230316	9780	-26.07	20230531	5540	30.51	20221027	2.16	N	238490	500	56 억		255419	N	N	0	N	00	N
142	20230706	120831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7280	-210	5	-2.80	529787640	71995	89.75	7470	7470	7270	9730	5250	7490	7358.67	2.26	0	-23986	7756	7622	7516	7382	7276	7570	7330	57	2240	500	4640	10	1	11312236	824	-9.53	1.26	12	0.64	-764.00	5764.00	9780	20230531	-25.56	5540	20221027	31.41	9780	-25.56	20230531	5740	26.83	20230316	9780	-25.56	20230531	5540	31.41	20221027	2.16	N	238490	500	56 억		255419	N	N	0	N	00	N
143	20230706	110852	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7340	-150	5	-2.00	362104230	49118	61.23	7470	7470	7330	9730	5250	7490	7372.13	2.26	0	-9558	7756	7622	7516	7382	7276	7570	7330	57	2240	500	4640	10	1	11312236	830	-9.61	1.27	12	0.43	-764.00	5764.00	9780	20230531	-24.95	5540	20221027	32.49	9780	-24.95	20230531	5740	27.87	20230316	9780	-24.95	20230531	5540	32.49	20221027	2.16	N	238490	500	56 억		255419	N	N	0	N	00	N
144	20230706	100847	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7360	-130	5	-1.74	237577020	32150	40.08	7470	7470	7350	9730	5250	7490	7389.64	2.26	0	-4376	7756	7622	7516	7382	7276	7570	7330	57	2240	500	4640	10	1	11312236	833	-9.63	1.28	12	0.28	-764.00	5764.00	9780	20230531	-24.74	5540	20221027	32.85	9780	-24.74	20230531	5740	28.22	20230316	9780	-24.74	20230531	5540	32.85	20221027	2.16	N	238490	500	56 억		255419	N	N	0	N	00	N
145	20230706	090845	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7370	-120	5	-1.60	59314760	7998	9.97	7470	7470	7350	9730	5250	7490	7416.20	2.26	0	-2865	7756	7622	7516	7382	7276	7570	7330	57	2240	500	4640	10	1	11312236	834	-9.65	1.28	12	0.07	-764.00	5764.00	9780	20230531	-24.64	5540	20221027	33.03	9780	-24.64	20230531	5740	28.40	20230316	9780	-24.64	20230531	5540	33.03	20221027	2.16	N	238490	500	56 억		255419	N	N	0	N	00	N
146	20230705	160843	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	-80	5	-1.06	602520510	80057	11.33	7600	7650	7410	9840	5300	7570	7526.31	2.13	0	13911	8436	8002	7756	7322	7076	8220	7540	57	2270	500	4690	10	1	11312236	847	-9.80	1.30	12	0.71	-764.00	5764.00	9780	20230531	-23.42	5540	20221027	35.20	9780	-23.42	20230531	5740	30.49	20230316	9780	-23.42	20230531	5540	35.20	20221027	2.18	N	238490	500	56 억		241458	N	N	0	N	00	N
147	20230705	150838	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	-80	5	-1.06	569637860	75667	10.70	7600	7650	7410	9840	5300	7570	7528.22	2.13	0	15044	8436	8002	7756	7322	7076	8220	7540	57	2270	500	4690	10	1	11312236	847	-9.80	1.30	12	0.67	-764.00	5764.00	9780	20230531	-23.42	5540	20221027	35.20	9780	-23.42	20230531	5740	30.49	20230316	9780	-23.42	20230531	5540	35.20	20221027	2.18	N	238490	500	56 억		241458	N	N	0	N	00	N
148	20230705	140831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	-80	5	-1.06	516976030	68641	9.71	7600	7650	7410	9840	5300	7570	7531.59	2.13	0	16606	8436	8002	7756	7322	7076	8220	7540	57	2270	500	4690	10	1	11312236	847	-9.80	1.30	12	0.61	-764.00	5764.00	9780	20230531	-23.42	5540	20221027	35.20	9780	-23.42	20230531	5740	30.49	20230316	9780	-23.42	20230531	5540	35.20	20221027	2.18	N	238490	500	56 억		241458	N	N	0	N	00	N
149	20230705	130832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7510	-60	5	-0.79	467473560	62049	8.78	7600	7650	7410	9840	5300	7570	7533.94	2.13	0	16318	8436	8002	7756	7322	7076	8220	7540	57	2270	500	4690	10	1	11312236	850	-9.83	1.30	12	0.55	-764.00	5764.00	9780	20230531	-23.21	5540	20221027	35.56	9780	-23.21	20230531	5740	30.84	20230316	9780	-23.21	20230531	5540	35.56	20221027	2.18	N	238490	500	56 억		241458	N	N	0	N	00	N
150	20230705	120831	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7490	-80	5	-1.06	449067510	59592	8.43	7600	7650	7410	9840	5300	7570	7535.70	2.13	0	15904	8436	8002	7756	7322	7076	8220	7540	57	2270	500	4690	10	1	11312236	847	-9.80	1.30	12	0.53	-764.00	5764.00	9780	20230531	-23.42	5540	20221027	35.20	9780	-23.42	20230531	5740	30.49	20230316	9780	-23.42	20230531	5540	35.20	20221027	2.18	N	238490	500	56 억		241458	N	N	0	N	00	N
151	20230705	110841	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7540	-30	5	-0.40	371717790	49273	6.97	7600	7650	7410	9840	5300	7570	7544.05	2.13	0	12701	8436	8002	7756	7322	7076	8220	7540	57	2270	500	4690	10	1	11312236	853	-9.87	1.31	12	0.44	-764.00	5764.00	9780	20230531	-22.90	5540	20221027	36.10	9780	-22.90	20230531	5740	31.36	20230316	9780	-22.90	20230531	5540	36.10	20221027	2.18	N	238490	500	56 억		241458	N	N	0	N	00	N
152	20230705	100833	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7510	-60	5	-0.79	306512120	40586	5.74	7600	7650	7410	9840	5300	7570	7552.16	2.13	0	11351	8436	8002	7756	7322	7076	8220	7540	57	2270	500	4690	10	1	11312236	850	-9.83	1.30	12	0.36	-764.00	5764.00	9780	20230531	-23.21	5540	20221027	35.56	9780	-23.21	20230531	5740	30.84	20230316	9780	-23.21	20230531	5540	35.56	20221027	2.18	N	238490	500	56 억		241458	N	N	0	N	00	N
153	20230705	090832	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7610	40	2	0.53	56638480	7463	1.06	7600	7650	7540	9840	5300	7570	7589.24	2.13	0	677	8436	8002	7756	7322	7076	8220	7540	57	2270	500	4690	10	1	11312236	861	-9.96	1.32	12	0.07	-764.00	5764.00	9780	20230531	-22.19	5540	20221027	37.36	9780	-22.19	20230531	5740	32.58	20230316	9780	-22.19	20230531	5540	37.36	20221027	2.18	N	238490	500	56 억		241458	N	N	0	N	00	N
154	20230704	160829	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7570	100	2	1.34	5524407060	705847	1045.56	7520	8190	7510	9710	5230	7470	7826.64	2.49	0	-40424	7783	7626	7463	7306	7143	7705	7385	57	2240	500	4630	10	1	11312236	856	-9.91	1.31	12	6.24	-764.00	5764.00	9780	20230531	-22.60	5540	20221027	36.64	9780	-22.60	20230531	5740	31.88	20230316	9780	-22.60	20230531	5540	36.64	20221027	2.21	N	238490	500	56 억		281201	N	N	0	N	00	N
155	20230704	150820	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	120	2	1.61	5459156720	697238	1032.81	7520	8190	7510	9710	5230	7470	7829.69	2.49	0	-41325	7783	7626	7463	7306	7143	7705	7385	57	2240	500	4630	10	1	11312236	859	-9.93	1.32	12	6.16	-764.00	5764.00	9780	20230531	-22.39	5540	20221027	37.00	9780	-22.39	20230531	5740	32.23	20230316	9780	-22.39	20230531	5540	37.00	20221027	2.21	N	238490	500	56 억		281201	N	N	0	N	00	N
156	20230704	140824	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7590	120	2	1.61	5344210760	682042	1010.30	7520	8190	7510	9710	5230	7470	7835.60	2.49	0	-42956	7783	7626	7463	7306	7143	7705	7385	57	2240	500	4630	10	1	11312236	859	-9.93	1.32	12	6.03	-764.00	5764.00	9780	20230531	-22.39	5540	20221027	37.00	9780	-22.39	20230531	5740	32.23	20230316	9780	-22.39	20230531	5540	37.00	20221027	2.21	N	238490	500	56 억		281201	N	N	0	N	00	N
157	20230704	130812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7570	100	2	1.34	5277718700	673260	997.29	7520	8190	7510	9710	5230	7470	7839.05	2.49	0	-42740	7783	7626	7463	7306	7143	7705	7385	57	2240	500	4630	10	1	11312236	856	-9.91	1.31	12	5.95	-764.00	5764.00	9780	20230531	-22.60	5540	20221027	36.64	9780	-22.60	20230531	5740	31.88	20230316	9780	-22.60	20230531	5540	36.64	20221027	2.21	N	238490	500	56 억		281201	N	N	0	N	00	N
158	20230704	120823	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7600	130	2	1.74	5163352960	658136	974.89	7520	8190	7510	9710	5230	7470	7845.42	2.49	0	-42051	7783	7626	7463	7306	7143	7705	7385	57	2240	500	4630	10	1	11312236	860	-9.95	1.32	12	5.82	-764.00	5764.00	9780	20230531	-22.29	5540	20221027	37.18	9780	-22.29	20230531	5740	32.40	20230316	9780	-22.29	20230531	5540	37.18	20221027	2.21	N	238490	500	56 억		281201	N	N	0	N	00	N
159	20230704	110816	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7660	190	2	2.54	4860255310	618198	915.73	7520	8190	7510	9710	5230	7470	7861.97	2.49	0	-49341	7783	7626	7463	7306	7143	7705	7385	57	2240	500	4630	10	1	11312236	867	-10.03	1.33	12	5.46	-764.00	5764.00	9780	20230531	-21.68	5540	20221027	38.27	9780	-21.68	20230531	5740	33.45	20230316	9780	-21.68	20230531	5540	38.27	20221027	2.21	N	238490	500	56 억		281201	N	N	0	N	00	N
160	20230704	100813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7960	490	2	6.56	1270672290	161524	239.26	7520	8060	7520	9710	5230	7470	7866.77	2.49	0	-8891	7783	7626	7463	7306	7143	7705	7385	57	2240	500	4630	10	1	11312236	900	-10.42	1.38	12	1.43	-764.00	5764.00	9780	20230531	-18.61	5540	20221027	43.68	9780	-18.61	20230531	5740	38.68	20230316	9780	-18.61	20230531	5540	43.68	20221027	2.21	N	238490	500	56 억		281201	N	N	0	N	00	N
161	20230704	090812	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7580	110	2	1.47	39133830	5193	7.69	7520	7580	7520	9710	5230	7470	7535.88	2.49	0	-671	7783	7626	7463	7306	7143	7705	7385	57	2240	500	4630	10	1	11312236	857	-9.92	1.32	12	0.05	-764.00	5764.00	9780	20230531	-22.49	5540	20221027	36.82	9780	-22.49	20230531	5740	32.06	20230316	9780	-22.49	20230531	5540	36.82	20221027	2.21	N	238490	500	56 억		281201	N	N	0	N	00	N
162	20230703	160805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7470	120	2	1.63	497480280	66209	104.68	7330	7620	7300	9550	5150	7350	7513.81	2.32	0	19569	7636	7492	7336	7192	7036	7565	7265	57	2200	500	4550	10	1	11312236	845	-9.78	1.30	12	0.59	-764.00	5764.00	9780	20230531	-23.62	5540	20221027	34.84	9780	-23.62	20230531	5740	30.14	20230316	9780	-23.62	20230531	5540	34.84	20221027	2.18	N	238490	500	56 억		262971	N	N	0	N	00	N
163	20230703	150813	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7440	90	2	1.22	422585930	56290	89.00	7330	7590	7300	9550	5150	7350	7507.30	2.32	0	20128	7636	7492	7336	7192	7036	7565	7265	57	2200	500	4550	10	1	11312236	842	-9.74	1.29	12	0.50	-764.00	5764.00	9780	20230531	-23.93	5540	20221027	34.30	9780	-23.93	20230531	5740	29.62	20230316	9780	-23.93	20230531	5540	34.30	20221027	2.18	N	238490	500	56 억		262971	N	N	0	N	00	N
164	20230703	140811	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7510	160	2	2.18	353267170	46928	74.20	7330	7590	7320	9550	5150	7350	7527.85	2.32	0	18457	7636	7492	7336	7192	7036	7565	7265	57	2200	500	4550	10	1	11312236	850	-9.83	1.30	12	0.41	-764.00	5764.00	9780	20230531	-23.21	5540	20221027	35.56	9780	-23.21	20230531	5740	30.84	20230316	9780	-23.21	20230531	5540	35.56	20221027	2.18	N	238490	500	56 억		262971	N	N	0	N	00	N
165	20230703	130805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7520	170	2	2.31	301860820	40065	63.35	7330	7590	7320	9550	5150	7350	7534.28	2.32	0	17311	7636	7492	7336	7192	7036	7565	7265	57	2200	500	4550	10	1	11312236	851	-9.84	1.30	12	0.35	-764.00	5764.00	9780	20230531	-23.11	5540	20221027	35.74	9780	-23.11	20230531	5740	31.01	20230316	9780	-23.11	20230531	5540	35.74	20221027	2.18	N	238490	500	56 억		262971	N	N	0	N	00	N
166	20230703	120814	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7550	200	2	2.72	227329100	30179	47.72	7330	7580	7320	9550	5150	7350	7532.69	2.32	0	14414	7636	7492	7336	7192	7036	7565	7265	57	2200	500	4550	10	1	11312236	854	-9.88	1.31	12	0.27	-764.00	5764.00	9780	20230531	-22.80	5540	20221027	36.28	9780	-22.80	20230531	5740	31.53	20230316	9780	-22.80	20230531	5540	36.28	20221027	2.18	N	238490	500	56 억		262971	N	N	0	N	00	N
167	20230703	110808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7560	210	2	2.86	181902810	24168	38.21	7330	7570	7320	9550	5150	7350	7526.60	2.32	0	11683	7636	7492	7336	7192	7036	7565	7265	57	2200	500	4550	10	1	11312236	855	-9.90	1.31	12	0.21	-764.00	5764.00	9780	20230531	-22.70	5540	20221027	36.46	9780	-22.70	20230531	5740	31.71	20230316	9780	-22.70	20230531	5540	36.46	20221027	2.18	N	238490	500	56 억		262971	N	N	0	N	00	N
168	20230703	100755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7530	180	2	2.45	137051040	18225	28.82	7330	7570	7320	9550	5150	7350	7519.95	2.32	0	8632	7636	7492	7336	7192	7036	7565	7265	57	2200	500	4550	10	1	11312236	852	-9.86	1.31	12	0.16	-764.00	5764.00	9780	20230531	-23.01	5540	20221027	35.92	9780	-23.01	20230531	5740	31.18	20230316	9780	-23.01	20230531	5540	35.92	20221027	2.18	N	238490	500	56 억		262971	N	N	0	N	00	N
169	20230703	090805	57	100.00	KOSDAQ		반도체	N	N	N	N		N	7500	150	2	2.04	22709520	3050	4.82	7330	7500	7320	9550	5150	7350	7445.74	2.32	0	1996	7636	7492	7336	7192	7036	7565	7265	57	2200	500	4550	10	1	11312236	848	-9.82	1.30	12	0.03	-764.00	5764.00	9780	20230531	-23.31	5540	20221027	35.38	9780	-23.31	20230531	5740	30.66	20230316	9780	-23.31	20230531	5540	35.38	20221027	2.18	N	238490	500	56 억		262971	N	N	0	N	00	N