KissMeData/043590/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	160458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1086	31	2	2.94	67876432	63440	70.16	1056	1088	1051	1371	739	1055	1069.92	0.44	0	-1976	1093	1074	1043	1024	993	1083	1033	181	316	500	690	1	1	36103950	392	-51.71	1.11	12	0.18	-21.00	976.00	4055	20220926	-73.22	920	20230314	18.04	2030	-46.50	20230329	920	18.04	20230314	4055	-73.22	20220926	920	18.04	20230314	0.90	N	043590	500	180 억		160076	N	N	0	N	00	N
3	20230731	150501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1087	32	2	3.03	62375510	58378	64.56	1056	1088	1051	1371	739	1055	1068.48	0.44	0	-1947	1093	1074	1043	1024	993	1083	1033	181	316	500	690	1	1	36103950	392	-51.76	1.11	12	0.16	-21.00	976.00	4055	20220926	-73.19	920	20230314	18.15	2030	-46.45	20230329	920	18.15	20230314	4055	-73.19	20220926	920	18.15	20230314	0.90	N	043590	500	180 억		160076	N	N	0	N	00	N
4	20230731	140500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1072	17	2	1.61	50645853	47582	52.62	1056	1088	1051	1371	739	1055	1064.39	0.44	0	-439	1093	1074	1043	1024	993	1083	1033	181	316	500	690	1	1	36103950	387	-51.05	1.10	12	0.13	-21.00	976.00	4055	20220926	-73.56	920	20230314	16.52	2030	-47.19	20230329	920	16.52	20230314	4055	-73.56	20220926	920	16.52	20230314	0.90	N	043590	500	180 억		160076	N	N	0	N	00	N
5	20230731	130501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1075	20	2	1.90	48095464	45208	50.00	1056	1088	1051	1371	739	1055	1063.87	0.44	0	-579	1093	1074	1043	1024	993	1083	1033	181	316	500	690	1	1	36103950	388	-51.19	1.10	12	0.13	-21.00	976.00	4055	20220926	-73.49	920	20230314	16.85	2030	-47.04	20230329	920	16.85	20230314	4055	-73.49	20220926	920	16.85	20230314	0.90	N	043590	500	180 억		160076	N	N	0	N	00	N
6	20230731	120505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1077	22	2	2.09	41868165	39411	43.59	1056	1088	1051	1371	739	1055	1062.35	0.44	0	277	1093	1074	1043	1024	993	1083	1033	181	316	500	690	1	1	36103950	389	-51.29	1.10	12	0.11	-21.00	976.00	4055	20220926	-73.44	920	20230314	17.07	2030	-46.95	20230329	920	17.07	20230314	4055	-73.44	20220926	920	17.07	20230314	0.90	N	043590	500	180 억		160076	N	N	0	N	00	N
7	20230731	110506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1078	23	2	2.18	35288303	33321	36.85	1056	1078	1051	1371	739	1055	1059.04	0.44	0	321	1093	1074	1043	1024	993	1083	1033	181	316	500	690	1	1	36103950	389	-51.33	1.10	12	0.09	-21.00	976.00	4055	20220926	-73.42	920	20230314	17.17	2030	-46.90	20230329	920	17.17	20230314	4055	-73.42	20220926	920	17.17	20230314	0.90	N	043590	500	180 억		160076	N	N	0	N	00	N
8	20230731	100506	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1052	-3	5	-0.28	21669250	20514	22.69	1056	1063	1051	1371	739	1055	1056.32	0.44	0	-8643	1093	1074	1043	1024	993	1083	1033	181	316	500	690	1	1	36103950	380	-50.10	1.08	12	0.06	-21.00	976.00	4055	20220926	-74.06	920	20230314	14.35	2030	-48.18	20230329	920	14.35	20230314	4055	-74.06	20220926	920	14.35	20230314	0.90	N	043590	500	180 억		160076	N	N	0	N	00	N
9	20230731	090459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1056	1	2	0.09	2618880	2480	2.74	1056	1056	1056	1371	739	1055	1056.00	0.44	0	-649	1093	1074	1043	1024	993	1083	1033	181	316	500	690	1	1	36103950	381	-50.29	1.08	12	0.01	-21.00	976.00	4055	20220926	-73.96	920	20230314	14.78	2030	-47.98	20230329	920	14.78	20230314	4055	-73.96	20220926	920	14.78	20230314	0.90	N	043590	500	180 억		160076	N	N	0	N	00	N
10	20230728	160502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1055	39	2	3.84	93528169	90318	73.04	1025	1062	1012	1320	712	1016	1035.54	0.37	0	27812	1063	1039	1026	1002	989	1033	996	181	304	500	670	1	1	36103950	381	-50.24	1.08	12	0.25	-21.00	976.00	4055	20220926	-73.98	920	20230314	14.67	2030	-48.03	20230329	920	14.67	20230314	4055	-73.98	20220926	920	14.67	20230314	1.03	N	043590	500	180 억		132623	N	N	0	N	00	N
11	20230728	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1042	26	2	2.56	89584859	86567	70.01	1025	1062	1012	1320	712	1016	1034.86	0.37	0	27728	1063	1039	1026	1002	989	1033	996	181	304	500	670	1	1	36103950	376	-49.62	1.07	12	0.24	-21.00	976.00	4055	20220926	-74.30	920	20230314	13.26	2030	-48.67	20230329	920	13.26	20230314	4055	-74.30	20220926	920	13.26	20230314	1.03	N	043590	500	180 억		132623	N	N	0	N	00	N
12	20230728	140459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1038	22	2	2.17	83782889	81000	65.51	1025	1062	1012	1320	712	1016	1034.36	0.37	0	24797	1063	1039	1026	1002	989	1033	996	181	304	500	670	1	1	36103950	375	-49.43	1.06	12	0.22	-21.00	976.00	4055	20220926	-74.40	920	20230314	12.83	2030	-48.87	20230329	920	12.83	20230314	4055	-74.40	20220926	920	12.83	20230314	1.03	N	043590	500	180 억		132623	N	N	0	N	00	N
13	20230728	130501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1040	24	2	2.36	70268256	67924	54.93	1025	1062	1012	1320	712	1016	1034.51	0.37	0	19740	1063	1039	1026	1002	989	1033	996	181	304	500	670	1	1	36103950	375	-49.52	1.07	12	0.19	-21.00	976.00	4055	20220926	-74.35	920	20230314	13.04	2030	-48.77	20230329	920	13.04	20230314	4055	-74.35	20220926	920	13.04	20230314	1.03	N	043590	500	180 억		132623	N	N	0	N	00	N
14	20230728	120459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1040	24	2	2.36	40450906	39353	31.83	1025	1049	1012	1320	712	1016	1027.90	0.37	0	5381	1063	1039	1026	1002	989	1033	996	181	304	500	670	1	1	36103950	375	-49.52	1.07	12	0.11	-21.00	976.00	4055	20220926	-74.35	920	20230314	13.04	2030	-48.77	20230329	920	13.04	20230314	4055	-74.35	20220926	920	13.04	20230314	1.03	N	043590	500	180 억		132623	N	N	0	N	00	N
15	20230728	110503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1035	19	2	1.87	33846707	32997	26.69	1025	1049	1012	1320	712	1016	1025.75	0.37	0	1503	1063	1039	1026	1002	989	1033	996	181	304	500	670	1	1	36103950	374	-49.29	1.06	12	0.09	-21.00	976.00	4055	20220926	-74.48	920	20230314	12.50	2030	-49.01	20230329	920	12.50	20230314	4055	-74.48	20220926	920	12.50	20230314	1.03	N	043590	500	180 억		132623	N	N	0	N	00	N
16	20230728	100458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	-3	5	-0.30	25180188	24550	19.85	1025	1049	1012	1320	712	1016	1025.67	0.37	0	-1748	1063	1039	1026	1002	989	1033	996	181	304	500	670	1	1	36103950	366	-48.24	1.04	12	0.07	-21.00	976.00	4055	20220926	-75.02	920	20230314	10.11	2030	-50.10	20230329	920	10.11	20230314	4055	-75.02	20220926	920	10.11	20230314	1.03	N	043590	500	180 억		132623	N	N	0	N	00	N
17	20230728	090501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1016	0	3	0.00	4235947	4139	3.35	1025	1026	1016	1320	712	1016	1023.42	0.37	0	794	1063	1039	1026	1002	989	1033	996	181	304	500	670	1	1	36103950	367	-48.38	1.04	12	0.01	-21.00	976.00	4055	20220926	-74.94	920	20230314	10.43	2030	-49.95	20230329	920	10.43	20230314	4055	-74.94	20220926	920	10.43	20230314	1.03	N	043590	500	180 억		132623	N	N	0	N	00	N
18	20230727	160458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1016	-2	5	-0.20	124173522	121399	32.24	1018	1050	1013	1323	713	1018	1022.85	0.30	34131	24374	1113	1065	1034	986	955	1050	971	181	305	500	670	1	1	36103950	367	-48.38	1.04	12	0.34	-21.00	976.00	4055	20220926	-74.94	920	20230314	10.43	2030	-49.95	20230329	920	10.43	20230314	4055	-74.94	20220926	920	10.43	20230314	1.21	N	043590	500	180 억		108249	N	N	0	N	00	N
19	20230727	150500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1020	2	2	0.20	111308469	108740	28.88	1018	1050	1013	1323	713	1018	1023.62	0.30	34131	24805	1113	1065	1034	986	955	1050	971	181	305	500	670	1	1	36103950	368	-48.57	1.05	12	0.30	-21.00	976.00	4055	20220926	-74.85	920	20230314	10.87	2030	-49.75	20230329	920	10.87	20230314	4055	-74.85	20220926	920	10.87	20230314	1.21	N	043590	500	180 억		108249	N	N	0	N	00	N
20	20230727	140456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1014	-4	5	-0.39	97599730	95256	25.30	1018	1050	1013	1323	713	1018	1024.60	0.30	34131	24022	1113	1065	1034	986	955	1050	971	181	305	500	670	1	1	36103950	366	-48.29	1.04	12	0.26	-21.00	976.00	4055	20220926	-74.99	920	20230314	10.22	2030	-50.05	20230329	920	10.22	20230314	4055	-74.99	20220926	920	10.22	20230314	1.21	N	043590	500	180 억		108249	N	N	0	N	00	N
21	20230727	130457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1020	2	2	0.20	82727152	80626	21.41	1018	1050	1013	1323	713	1018	1026.06	0.30	34131	23390	1113	1065	1034	986	955	1050	971	181	305	500	670	1	1	36103950	368	-48.57	1.05	12	0.22	-21.00	976.00	4055	20220926	-74.85	920	20230314	10.87	2030	-49.75	20230329	920	10.87	20230314	4055	-74.85	20220926	920	10.87	20230314	1.21	N	043590	500	180 억		108249	N	N	0	N	00	N
22	20230727	120459	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1026	8	2	0.79	69144184	67274	17.87	1018	1050	1015	1323	713	1018	1027.80	0.30	34131	25860	1113	1065	1034	986	955	1050	971	181	305	500	670	1	1	36103950	370	-48.86	1.05	12	0.19	-21.00	976.00	4055	20220926	-74.70	920	20230314	11.52	2030	-49.46	20230329	920	11.52	20230314	4055	-74.70	20220926	920	11.52	20230314	1.21	N	043590	500	180 억		108249	N	N	0	N	00	N
23	20230727	110457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1039	21	2	2.06	54688283	53158	14.12	1018	1050	1015	1323	713	1018	1028.79	0.30	34131	26645	1113	1065	1034	986	955	1050	971	181	305	500	670	1	1	36103950	375	-49.48	1.06	12	0.15	-21.00	976.00	4055	20220926	-74.38	920	20230314	12.93	2030	-48.82	20230329	920	12.93	20230314	4055	-74.38	20220926	920	12.93	20230314	1.21	N	043590	500	180 억		108249	N	N	0	N	00	N
24	20230727	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1033	15	2	1.47	31887943	31146	8.27	1018	1045	1015	1323	713	1018	1023.82	0.30	34131	12605	1113	1065	1034	986	955	1050	971	181	305	500	670	1	1	36103950	373	-49.19	1.06	12	0.09	-21.00	976.00	4055	20220926	-74.53	920	20230314	12.28	2030	-49.11	20230329	920	12.28	20230314	4055	-74.53	20220926	920	12.28	20230314	1.21	N	043590	500	180 억		108249	N	N	0	N	00	N
25	20230727	090457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1029	11	2	1.08	9942883	9767	2.59	1018	1029	1018	1323	713	1018	1018.01	0.30	34131	3590	1113	1065	1034	986	955	1050	971	181	305	500	670	1	1	36103950	372	-49.00	1.05	12	0.03	-21.00	976.00	4055	20220926	-74.62	920	20230314	11.85	2030	-49.31	20230329	920	11.85	20230314	4055	-74.62	20220926	920	11.85	20230314	1.21	N	043590	500	180 억		108249	N	N	0	N	00	N
26	20230726	160455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1018	-64	5	-5.91	385783486	375767	109.69	1082	1082	1003	1406	758	1082	1026.66	0.21	0	34101	1140	1110	1085	1055	1030	1098	1043	181	324	500	710	1	1	36103950	368	-48.48	1.04	12	1.04	-21.00	976.00	4055	20220926	-74.90	920	20230314	10.65	2030	-49.85	20230329	920	10.65	20230314	4055	-74.90	20220926	920	10.65	20230314	1.21	N	043590	500	180 억		74118	N	N	0	N	00	N
27	20230726	150458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1038	-44	5	-4.07	370262092	360555	105.25	1082	1082	1003	1406	758	1082	1026.92	0.21	0	25212	1140	1110	1085	1055	1030	1098	1043	181	324	500	710	1	1	36103950	375	-49.43	1.06	12	1.00	-21.00	976.00	4055	20220926	-74.40	920	20230314	12.83	2030	-48.87	20230329	920	12.83	20230314	4055	-74.40	20220926	920	12.83	20230314	1.21	N	043590	500	180 억		74118	N	N	0	N	00	N
28	20230726	140458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1014	-68	5	-6.28	342566280	334217	97.56	1082	1082	1003	1406	758	1082	1024.98	0.21	0	23983	1140	1110	1085	1055	1030	1098	1043	181	324	500	710	1	1	36103950	366	-48.29	1.04	12	0.93	-21.00	976.00	4055	20220926	-74.99	920	20230314	10.22	2030	-50.05	20230329	920	10.22	20230314	4055	-74.99	20220926	920	10.22	20230314	1.21	N	043590	500	180 억		74118	N	N	0	N	00	N
29	20230726	130454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1011	-71	5	-6.56	288808990	281156	82.07	1082	1082	1003	1406	758	1082	1027.22	0.21	0	25446	1140	1110	1085	1055	1030	1098	1043	181	324	500	710	1	1	36103950	365	-48.14	1.04	12	0.78	-21.00	976.00	4055	20220926	-75.07	920	20230314	9.89	2030	-50.20	20230329	920	9.89	20230314	4055	-75.07	20220926	920	9.89	20230314	1.21	N	043590	500	180 억		74118	N	N	0	N	00	N
30	20230726	120456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1025	-57	5	-5.27	256243581	249020	72.69	1082	1082	1003	1406	758	1082	1029.01	0.21	0	29646	1140	1110	1085	1055	1030	1098	1043	181	324	500	710	1	1	36103950	370	-48.81	1.05	12	0.69	-21.00	976.00	4055	20220926	-74.72	920	20230314	11.41	2030	-49.51	20230329	920	11.41	20230314	4055	-74.72	20220926	920	11.41	20230314	1.21	N	043590	500	180 억		74118	N	N	0	N	00	N
31	20230726	110453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1021	-61	5	-5.64	245034455	238034	69.48	1082	1082	1003	1406	758	1082	1029.41	0.21	0	27098	1140	1110	1085	1055	1030	1098	1043	181	324	500	710	1	1	36103950	369	-48.62	1.05	12	0.66	-21.00	976.00	4055	20220926	-74.82	920	20230314	10.98	2030	-49.70	20230329	920	10.98	20230314	4055	-74.82	20220926	920	10.98	20230314	1.21	N	043590	500	180 억		74118	N	N	0	N	00	N
32	20230726	100457	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1030	-52	5	-4.81	153537188	148539	43.36	1082	1082	1003	1406	758	1082	1033.65	0.21	0	7630	1140	1110	1085	1055	1030	1098	1043	181	324	500	710	1	1	36103950	372	-49.05	1.06	12	0.41	-21.00	976.00	4055	20220926	-74.60	920	20230314	11.96	2030	-49.26	20230329	920	11.96	20230314	4055	-74.60	20220926	920	11.96	20230314	1.21	N	043590	500	180 억		74118	N	N	0	N	00	N
33	20230726	090453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1066	-16	5	-1.48	6806902	6356	1.86	1082	1082	1066	1406	758	1082	1070.94	0.21	0	-3815	1140	1110	1085	1055	1030	1098	1043	181	324	500	710	1	1	36103950	385	-50.76	1.09	12	0.02	-21.00	976.00	4055	20220926	-73.71	920	20230314	15.87	2030	-47.49	20230329	920	15.87	20230314	4055	-73.71	20220926	920	15.87	20230314	1.21	N	043590	500	180 억		74118	N	N	0	N	00	N
34	20230725	160452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1082	-33	5	-2.96	367013847	342325	155.99	1115	1115	1060	1449	781	1115	1072.08	0.39	0	-66953	1146	1130	1099	1083	1052	1138	1091	181	334	500	730	1	1	36103950	391	-51.52	1.11	12	0.95	-21.00	976.00	4055	20220926	-73.32	920	20230314	17.61	2030	-46.70	20230329	920	17.61	20230314	4055	-73.32	20220926	920	17.61	20230314	1.22	N	043590	500	180 억		141071	N	N	0	N	00	N
35	20230725	150448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1087	-28	5	-2.51	348717830	325407	148.28	1115	1115	1060	1449	781	1115	1071.64	0.39	0	-70395	1146	1130	1099	1083	1052	1138	1091	181	334	500	730	1	1	36103950	392	-51.76	1.11	12	0.90	-21.00	976.00	4055	20220926	-73.19	920	20230314	18.15	2030	-46.45	20230329	920	18.15	20230314	4055	-73.19	20220926	920	18.15	20230314	1.22	N	043590	500	180 억		141071	N	N	0	N	00	N
36	20230725	140449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1073	-42	5	-3.77	323389368	301944	137.59	1115	1115	1060	1449	781	1115	1071.02	0.39	0	-76641	1146	1130	1099	1083	1052	1138	1091	181	334	500	730	1	1	36103950	387	-51.10	1.10	12	0.84	-21.00	976.00	4055	20220926	-73.54	920	20230314	16.63	2030	-47.14	20230329	920	16.63	20230314	4055	-73.54	20220926	920	16.63	20230314	1.22	N	043590	500	180 억		141071	N	N	0	N	00	N
37	20230725	130453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1072	-43	5	-3.86	254905698	237589	108.26	1115	1115	1061	1449	781	1115	1072.89	0.39	0	-70534	1146	1130	1099	1083	1052	1138	1091	181	334	500	730	1	1	36103950	387	-51.05	1.10	12	0.66	-21.00	976.00	4055	20220926	-73.56	920	20230314	16.52	2030	-47.19	20230329	920	16.52	20230314	4055	-73.56	20220926	920	16.52	20230314	1.22	N	043590	500	180 억		141071	N	N	0	N	00	N
38	20230725	120453	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1067	-48	5	-4.30	218667570	203550	92.75	1115	1115	1061	1449	781	1115	1074.27	0.39	0	-66027	1146	1130	1099	1083	1052	1138	1091	181	334	500	730	1	1	36103950	385	-50.81	1.09	12	0.56	-21.00	976.00	4055	20220926	-73.69	920	20230314	15.98	2030	-47.44	20230329	920	15.98	20230314	4055	-73.69	20220926	920	15.98	20230314	1.22	N	043590	500	180 억		141071	N	N	0	N	00	N
39	20230725	110451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1067	-48	5	-4.30	168466553	156546	71.33	1115	1115	1061	1449	781	1115	1076.15	0.39	0	-50107	1146	1130	1099	1083	1052	1138	1091	181	334	500	730	1	1	36103950	385	-50.81	1.09	12	0.43	-21.00	976.00	4055	20220926	-73.69	920	20230314	15.98	2030	-47.44	20230329	920	15.98	20230314	4055	-73.69	20220926	920	15.98	20230314	1.22	N	043590	500	180 억		141071	N	N	0	N	00	N
40	20230725	100450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1068	-47	5	-4.22	105927533	97851	44.59	1115	1115	1065	1449	781	1115	1082.54	0.39	0	-26808	1146	1130	1099	1083	1052	1138	1091	181	334	500	730	1	1	36103950	386	-50.86	1.09	12	0.27	-21.00	976.00	4055	20220926	-73.66	920	20230314	16.09	2030	-47.39	20230329	920	16.09	20230314	4055	-73.66	20220926	920	16.09	20230314	1.22	N	043590	500	180 억		141071	N	N	0	N	00	N
41	20230725	090450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1098	-17	5	-1.52	13324105	12028	5.48	1115	1115	1091	1449	781	1115	1107.76	0.39	0	-3983	1146	1130	1099	1083	1052	1138	1091	181	334	500	730	1	1	36103950	396	-52.29	1.12	12	0.03	-21.00	976.00	4055	20220926	-72.92	920	20230314	19.35	2030	-45.91	20230329	920	19.35	20230314	4055	-72.92	20220926	920	19.35	20230314	1.22	N	043590	500	180 억		141071	N	N	0	N	00	N
42	20230724	160451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	35	2	3.24	238042198	217667	112.34	1083	1115	1068	1404	756	1080	1093.37	0.36	0	8173	1134	1107	1074	1047	1014	1120	1060	181	324	500	710	1	1	36103950	403	-53.10	1.14	12	0.60	-21.00	976.00	4055	20220926	-72.50	920	20230314	21.20	2030	-45.07	20230329	920	21.20	20230314	4055	-72.50	20220926	920	21.20	20230314	1.26	N	043590	500	180 억		131328	N	N	0	N	00	N
43	20230724	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1101	21	2	1.94	206414990	189224	97.66	1083	1111	1068	1404	756	1080	1090.85	0.36	0	4516	1134	1107	1074	1047	1014	1120	1060	181	324	500	710	1	1	36103950	398	-52.43	1.13	12	0.52	-21.00	976.00	4055	20220926	-72.85	920	20230314	19.67	2030	-45.76	20230329	920	19.67	20230314	4055	-72.85	20220926	920	19.67	20230314	1.26	N	043590	500	180 억		131328	N	N	0	N	00	N
44	20230724	140447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1084	4	2	0.37	167212703	153538	79.24	1083	1110	1068	1404	756	1080	1089.06	0.36	0	-1589	1134	1107	1074	1047	1014	1120	1060	181	324	500	710	1	1	36103950	391	-51.62	1.11	12	0.43	-21.00	976.00	4055	20220926	-73.27	920	20230314	17.83	2030	-46.60	20230329	920	17.83	20230314	4055	-73.27	20220926	920	17.83	20230314	1.26	N	043590	500	180 억		131328	N	N	0	N	00	N
45	20230724	130448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1098	18	2	1.67	143348078	131581	67.91	1083	1110	1068	1404	756	1080	1089.43	0.36	0	4173	1134	1107	1074	1047	1014	1120	1060	181	324	500	710	1	1	36103950	396	-52.29	1.12	12	0.36	-21.00	976.00	4055	20220926	-72.92	920	20230314	19.35	2030	-45.91	20230329	920	19.35	20230314	4055	-72.92	20220926	920	19.35	20230314	1.26	N	043590	500	180 억		131328	N	N	0	N	00	N
46	20230724	120448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	0	3	0.00	126050981	115665	59.70	1083	1110	1068	1404	756	1080	1089.79	0.36	0	-1094	1134	1107	1074	1047	1014	1120	1060	181	324	500	710	1	1	36103950	390	-51.43	1.11	12	0.32	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	1.26	N	043590	500	180 억		131328	N	N	0	N	00	N
47	20230724	110451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1093	13	2	1.20	96406081	88328	45.59	1083	1110	1068	1404	756	1080	1091.46	0.36	0	-1438	1134	1107	1074	1047	1014	1120	1060	181	324	500	710	1	1	36103950	395	-52.05	1.12	12	0.24	-21.00	976.00	4055	20220926	-73.05	920	20230314	18.80	2030	-46.16	20230329	920	18.80	20230314	4055	-73.05	20220926	920	18.80	20230314	1.26	N	043590	500	180 억		131328	N	N	0	N	00	N
48	20230724	100446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1095	15	2	1.39	60114313	55134	28.46	1083	1110	1068	1404	756	1080	1090.33	0.36	0	-7127	1134	1107	1074	1047	1014	1120	1060	181	324	500	710	1	1	36103950	395	-52.14	1.12	12	0.15	-21.00	976.00	4055	20220926	-73.00	920	20230314	19.02	2030	-46.06	20230329	920	19.02	20230314	4055	-73.00	20220926	920	19.02	20230314	1.26	N	043590	500	180 억		131328	N	N	0	N	00	N
49	20230724	090449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1078	-2	5	-0.19	10988577	10163	5.25	1083	1084	1078	1404	756	1080	1081.23	0.36	0	-5008	1134	1107	1074	1047	1014	1120	1060	181	324	500	710	1	1	36103950	389	-51.33	1.10	12	0.03	-21.00	976.00	4055	20220926	-73.42	920	20230314	17.17	2030	-46.90	20230329	920	17.17	20230314	4055	-73.42	20220926	920	17.17	20230314	1.26	N	043590	500	180 억		131328	N	N	0	N	00	N
50	20230721	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	-10	5	-0.92	207966990	193391	97.85	1060	1101	1041	1417	763	1090	1075.32	0.31	0	18185	1150	1120	1100	1070	1050	1110	1060	181	327	500	710	1	1	36103950	390	-51.43	1.11	12	0.54	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	1.26	N	043590	500	180 억		110869	N	N	0	N	00	N
51	20230721	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	-10	5	-0.92	176485814	164029	82.99	1060	1101	1041	1417	763	1090	1075.94	0.31	0	18375	1150	1120	1100	1070	1050	1110	1060	181	327	500	710	1	1	36103950	390	-51.43	1.11	12	0.45	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	1.26	N	043590	500	180 억		110869	N	N	0	N	00	N
52	20230721	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1077	-13	5	-1.19	171471337	159363	80.63	1060	1101	1041	1417	763	1090	1075.98	0.31	0	18459	1150	1120	1100	1070	1050	1110	1060	181	327	500	710	1	1	36103950	389	-51.29	1.10	12	0.44	-21.00	976.00	4055	20220926	-73.44	920	20230314	17.07	2030	-46.95	20230329	920	17.07	20230314	4055	-73.44	20220926	920	17.07	20230314	1.26	N	043590	500	180 억		110869	N	N	0	N	00	N
53	20230721	130446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1082	-8	5	-0.73	145270250	135009	68.31	1060	1101	1041	1417	763	1090	1076.00	0.31	0	27929	1150	1120	1100	1070	1050	1110	1060	181	327	500	710	1	1	36103950	391	-51.52	1.11	12	0.37	-21.00	976.00	4055	20220926	-73.32	920	20230314	17.61	2030	-46.70	20230329	920	17.61	20230314	4055	-73.32	20220926	920	17.61	20230314	1.26	N	043590	500	180 억		110869	N	N	0	N	00	N
54	20230721	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1070	-20	5	-1.83	135746831	126159	63.83	1060	1101	1041	1417	763	1090	1076.00	0.31	0	29733	1150	1120	1100	1070	1050	1110	1060	181	327	500	710	1	1	36103950	386	-50.95	1.10	12	0.35	-21.00	976.00	4055	20220926	-73.61	920	20230314	16.30	2030	-47.29	20230329	920	16.30	20230314	4055	-73.61	20220926	920	16.30	20230314	1.26	N	043590	500	180 억		110869	N	N	0	N	00	N
55	20230721	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1078	-12	5	-1.10	94551918	88016	44.53	1060	1101	1041	1417	763	1090	1074.26	0.31	0	21924	1150	1120	1100	1070	1050	1110	1060	181	327	500	710	1	1	36103950	389	-51.33	1.10	12	0.24	-21.00	976.00	4055	20220926	-73.42	920	20230314	17.17	2030	-46.90	20230329	920	17.17	20230314	4055	-73.42	20220926	920	17.17	20230314	1.26	N	043590	500	180 억		110869	N	N	0	N	00	N
56	20230721	100448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1095	5	2	0.46	65846264	61557	31.15	1060	1101	1041	1417	763	1090	1069.68	0.31	0	18488	1150	1120	1100	1070	1050	1110	1060	181	327	500	710	1	1	36103950	395	-52.14	1.12	12	0.17	-21.00	976.00	4055	20220926	-73.00	920	20230314	19.02	2030	-46.06	20230329	920	19.02	20230314	4055	-73.00	20220926	920	19.02	20230314	1.26	N	043590	500	180 억		110869	N	N	0	N	00	N
57	20230721	090448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1063	-27	5	-2.48	37396695	35306	17.86	1060	1079	1041	1417	763	1090	1059.22	0.31	0	6881	1150	1120	1100	1070	1050	1110	1060	181	327	500	710	1	1	36103950	384	-50.62	1.09	12	0.10	-21.00	976.00	4055	20220926	-73.79	920	20230314	15.54	2030	-47.64	20230329	920	15.54	20230314	4055	-73.79	20220926	920	15.54	20230314	1.26	N	043590	500	180 억		110869	N	N	0	N	00	N
58	20230720	160445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1090	-6	5	-0.55	216954516	197130	66.68	1096	1130	1080	1424	768	1096	1100.58	0.28	0	6618	1181	1138	1084	1041	987	1160	1063	181	328	500	720	1	1	36103950	394	-51.90	1.12	12	0.55	-21.00	976.00	4055	20220926	-73.12	920	20230314	18.48	2030	-46.31	20230329	920	18.48	20230314	4055	-73.12	20220926	920	18.48	20230314	1.30	N	043590	500	180 억		101592	N	N	0	N	00	N
59	20230720	150444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1099	3	2	0.27	205612181	186735	63.16	1096	1130	1080	1424	768	1096	1101.09	0.28	0	3544	1181	1138	1084	1041	987	1160	1063	181	328	500	720	1	1	36103950	397	-52.33	1.13	12	0.52	-21.00	976.00	4055	20220926	-72.90	920	20230314	19.46	2030	-45.86	20230329	920	19.46	20230314	4055	-72.90	20220926	920	19.46	20230314	1.30	N	043590	500	180 억		101592	N	N	0	N	00	N
60	20230720	140443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1104	8	2	0.73	185117548	168022	56.83	1096	1130	1080	1424	768	1096	1101.75	0.28	0	-809	1181	1138	1084	1041	987	1160	1063	181	328	500	720	1	1	36103950	399	-52.57	1.13	12	0.47	-21.00	976.00	4055	20220926	-72.77	920	20230314	20.00	2030	-45.62	20230329	920	20.00	20230314	4055	-72.77	20220926	920	20.00	20230314	1.30	N	043590	500	180 억		101592	N	N	0	N	00	N
61	20230720	130442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1105	9	2	0.82	174017327	157952	53.42	1096	1130	1080	1424	768	1096	1101.71	0.28	0	-1791	1181	1138	1084	1041	987	1160	1063	181	328	500	720	1	1	36103950	399	-52.62	1.13	12	0.44	-21.00	976.00	4055	20220926	-72.75	920	20230314	20.11	2030	-45.57	20230329	920	20.11	20230314	4055	-72.75	20220926	920	20.11	20230314	1.30	N	043590	500	180 억		101592	N	N	0	N	00	N
62	20230720	120448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	18	2	1.64	154766463	140463	47.51	1096	1130	1080	1424	768	1096	1101.83	0.28	0	-3438	1181	1138	1084	1041	987	1160	1063	181	328	500	720	1	1	36103950	402	-53.05	1.14	12	0.39	-21.00	976.00	4055	20220926	-72.53	920	20230314	21.09	2030	-45.12	20230329	920	21.09	20230314	4055	-72.53	20220926	920	21.09	20230314	1.30	N	043590	500	180 억		101592	N	N	0	N	00	N
63	20230720	110445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1121	25	2	2.28	123113801	112192	37.95	1096	1130	1080	1424	768	1096	1097.35	0.28	0	2359	1181	1138	1084	1041	987	1160	1063	181	328	500	720	1	1	36103950	405	-53.38	1.15	12	0.31	-21.00	976.00	4055	20220926	-72.36	920	20230314	21.85	2030	-44.78	20230329	920	21.85	20230314	4055	-72.36	20220926	920	21.85	20230314	1.30	N	043590	500	180 억		101592	N	N	0	N	00	N
64	20230720	100441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1090	-6	5	-0.55	86452476	79197	26.79	1096	1119	1080	1424	768	1096	1091.61	0.28	0	-6209	1181	1138	1084	1041	987	1160	1063	181	328	500	720	1	1	36103950	394	-51.90	1.12	12	0.22	-21.00	976.00	4055	20220926	-73.12	920	20230314	18.48	2030	-46.31	20230329	920	18.48	20230314	4055	-73.12	20220926	920	18.48	20230314	1.30	N	043590	500	180 억		101592	N	N	0	N	00	N
65	20230720	090441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1114	18	2	1.64	12335257	11244	3.80	1096	1119	1096	1424	768	1096	1097.05	0.28	0	-2674	1181	1138	1084	1041	987	1160	1063	181	328	500	720	1	1	36103950	402	-53.05	1.14	12	0.03	-21.00	976.00	4055	20220926	-72.53	920	20230314	21.09	2030	-45.12	20230329	920	21.09	20230314	4055	-72.53	20220926	920	21.09	20230314	1.30	N	043590	500	180 억		101592	N	N	0	N	00	N
66	20230719	160451	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1096	16	2	1.48	321365882	293584	85.08	1080	1127	1030	1404	756	1080	1094.63	0.32	0	-13291	1167	1123	1099	1055	1031	1111	1043	181	324	500	710	1	1	36103950	396	-52.19	1.12	12	0.81	-21.00	976.00	4055	20220926	-72.97	920	20230314	19.13	2030	-46.01	20230329	920	19.13	20230314	4055	-72.97	20220926	920	19.13	20230314	1.41	N	043590	500	180 억		115889	N	N	0	N	00	N
67	20230719	150449	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	20	2	1.85	300061594	274152	79.45	1080	1127	1030	1404	756	1080	1094.51	0.32	0	-15568	1167	1123	1099	1055	1031	1111	1043	181	324	500	710	1	1	36103950	397	-52.38	1.13	12	0.76	-21.00	976.00	4055	20220926	-72.87	920	20230314	19.57	2030	-45.81	20230329	920	19.57	20230314	4055	-72.87	20220926	920	19.57	20230314	1.41	N	043590	500	180 억		115889	N	N	0	N	00	N
68	20230719	140450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	30	2	2.78	263191744	240568	69.71	1080	1127	1030	1404	756	1080	1094.04	0.32	0	-10667	1167	1123	1099	1055	1031	1111	1043	181	324	500	710	1	1	36103950	401	-52.86	1.14	12	0.67	-21.00	976.00	4055	20220926	-72.63	920	20230314	20.65	2030	-45.32	20230329	920	20.65	20230314	4055	-72.63	20220926	920	20.65	20230314	1.41	N	043590	500	180 억		115889	N	N	0	N	00	N
69	20230719	130445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	32	2	2.96	244044491	223383	64.73	1080	1127	1030	1404	756	1080	1092.49	0.32	0	-6948	1167	1123	1099	1055	1031	1111	1043	181	324	500	710	1	1	36103950	401	-52.95	1.14	12	0.62	-21.00	976.00	4055	20220926	-72.58	920	20230314	20.87	2030	-45.22	20230329	920	20.87	20230314	4055	-72.58	20220926	920	20.87	20230314	1.41	N	043590	500	180 억		115889	N	N	0	N	00	N
70	20230719	120450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1095	15	2	1.39	214270739	196666	56.99	1080	1127	1030	1404	756	1080	1089.52	0.32	0	1559	1167	1123	1099	1055	1031	1111	1043	181	324	500	710	1	1	36103950	395	-52.14	1.12	12	0.54	-21.00	976.00	4055	20220926	-73.00	920	20230314	19.02	2030	-46.06	20230329	920	19.02	20230314	4055	-73.00	20220926	920	19.02	20230314	1.41	N	043590	500	180 억		115889	N	N	0	N	00	N
71	20230719	110450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1096	16	2	1.48	198891336	182654	52.93	1080	1127	1030	1404	756	1080	1088.90	0.32	0	5376	1167	1123	1099	1055	1031	1111	1043	181	324	500	710	1	1	36103950	396	-52.19	1.12	12	0.51	-21.00	976.00	4055	20220926	-72.97	920	20230314	19.13	2030	-46.01	20230329	920	19.13	20230314	4055	-72.97	20220926	920	19.13	20230314	1.41	N	043590	500	180 억		115889	N	N	0	N	00	N
72	20230719	100447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1115	35	2	3.24	167942749	154614	44.81	1080	1127	1030	1404	756	1080	1086.21	0.32	0	10373	1167	1123	1099	1055	1031	1111	1043	181	324	500	710	1	1	36103950	403	-53.10	1.14	12	0.43	-21.00	976.00	4055	20220926	-72.50	920	20230314	21.20	2030	-45.07	20230329	920	21.20	20230314	4055	-72.50	20220926	920	21.20	20230314	1.41	N	043590	500	180 억		115889	N	N	0	N	00	N
73	20230719	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1060	-20	5	-1.85	32925866	30949	8.97	1080	1087	1030	1404	756	1080	1063.87	0.32	0	4830	1167	1123	1099	1055	1031	1111	1043	181	324	500	710	1	1	36103950	383	-50.48	1.09	12	0.09	-21.00	976.00	4055	20220926	-73.86	920	20230314	15.22	2030	-47.78	20230329	920	15.22	20230314	4055	-73.86	20220926	920	15.22	20230314	1.41	N	043590	500	180 억		115889	N	N	0	N	00	N
74	20230718	160446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	-58	5	-5.10	380602791	344535	123.98	1138	1143	1075	1479	797	1138	1104.75	0.26	0	27712	1212	1175	1151	1114	1090	1163	1102	181	341	500	750	1	1	36103950	390	-51.43	1.11	12	0.95	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	1.40	N	043590	500	180 억		95151	N	N	0	N	00	N
75	20230718	150447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1083	-55	5	-4.83	351649452	317802	114.36	1138	1143	1075	1479	797	1138	1106.50	0.26	0	27656	1212	1175	1151	1114	1090	1163	1102	181	341	500	750	1	1	36103950	391	-51.57	1.11	12	0.88	-21.00	976.00	4055	20220926	-73.29	920	20230314	17.72	2030	-46.65	20230329	920	17.72	20230314	4055	-73.29	20220926	920	17.72	20230314	1.40	N	043590	500	180 억		95151	N	N	0	N	00	N
76	20230718	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	-30	5	-2.64	205241876	183951	66.19	1138	1143	1106	1479	797	1138	1115.74	0.26	0	11202	1212	1175	1151	1114	1090	1163	1102	181	341	500	750	1	1	36103950	400	-52.76	1.14	12	0.51	-21.00	976.00	4055	20220926	-72.68	920	20230314	20.43	2030	-45.42	20230329	920	20.43	20230314	4055	-72.68	20220926	920	20.43	20230314	1.40	N	043590	500	180 억		95151	N	N	0	N	00	N
77	20230718	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1110	-28	5	-2.46	188986635	169290	60.92	1138	1143	1106	1479	797	1138	1116.35	0.26	0	13937	1212	1175	1151	1114	1090	1163	1102	181	341	500	750	1	1	36103950	401	-52.86	1.14	12	0.47	-21.00	976.00	4055	20220926	-72.63	920	20230314	20.65	2030	-45.32	20230329	920	20.65	20230314	4055	-72.63	20220926	920	20.65	20230314	1.40	N	043590	500	180 억		95151	N	N	0	N	00	N
78	20230718	120446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1111	-27	5	-2.37	162710606	145566	52.38	1138	1143	1107	1479	797	1138	1117.78	0.26	0	16958	1212	1175	1151	1114	1090	1163	1102	181	341	500	750	1	1	36103950	401	-52.90	1.14	12	0.40	-21.00	976.00	4055	20220926	-72.60	920	20230314	20.76	2030	-45.27	20230329	920	20.76	20230314	4055	-72.60	20220926	920	20.76	20230314	1.40	N	043590	500	180 억		95151	N	N	0	N	00	N
79	20230718	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1112	-26	5	-2.28	127400778	113785	40.95	1138	1143	1111	1479	797	1138	1119.66	0.26	0	19772	1212	1175	1151	1114	1090	1163	1102	181	341	500	750	1	1	36103950	401	-52.95	1.14	12	0.32	-21.00	976.00	4055	20220926	-72.58	920	20230314	20.87	2030	-45.22	20230329	920	20.87	20230314	4055	-72.58	20220926	920	20.87	20230314	1.40	N	043590	500	180 억		95151	N	N	0	N	00	N
80	20230718	100443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1120	-18	5	-1.58	57472986	51084	18.38	1138	1143	1114	1479	797	1138	1125.07	0.26	0	5601	1212	1175	1151	1114	1090	1163	1102	181	341	500	750	1	1	36103950	404	-53.33	1.15	12	0.14	-21.00	976.00	4055	20220926	-72.38	920	20230314	21.74	2030	-44.83	20230329	920	21.74	20230314	4055	-72.38	20220926	920	21.74	20230314	1.40	N	043590	500	180 억		95151	N	N	0	N	00	N
81	20230718	090444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1134	-4	5	-0.35	7909438	6951	2.50	1138	1143	1134	1479	797	1138	1137.88	0.26	0	-1004	1212	1175	1151	1114	1090	1163	1102	181	341	500	750	1	1	36103950	409	-54.00	1.16	12	0.02	-21.00	976.00	4055	20220926	-72.03	920	20230314	23.26	2030	-44.14	20230329	920	23.26	20230314	4055	-72.03	20220926	920	23.26	20230314	1.40	N	043590	500	180 억		95151	N	N	0	N	00	N
82	20230717	160444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1138	-42	5	-3.56	320189959	276787	21.06	1186	1188	1127	1534	826	1180	1156.73	0.23	0	13204	1386	1282	1231	1127	1076	1257	1102	181	354	500	770	1	1	36103950	411	-54.19	1.17	12	0.77	-21.00	976.00	4055	20220926	-71.94	920	20230314	23.70	2030	-43.94	20230329	920	23.70	20230314	4055	-71.94	20220926	920	23.70	20230314	1.33	N	043590	500	180 억		81736	N	N	0	N	00	N
83	20230717	150442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-22	5	-1.86	284821184	245953	18.71	1186	1188	1127	1534	826	1180	1157.95	0.23	0	9295	1386	1282	1231	1127	1076	1257	1102	181	354	500	770	1	1	36103950	418	-55.14	1.19	12	0.68	-21.00	976.00	4055	20220926	-71.44	920	20230314	25.87	2030	-42.96	20230329	920	25.87	20230314	4055	-71.44	20220926	920	25.87	20230314	1.33	N	043590	500	180 억		81736	N	N	0	N	00	N
84	20230717	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1158	-22	5	-1.86	274045723	236636	18.01	1186	1188	1127	1534	826	1180	1158.00	0.23	0	7037	1386	1282	1231	1127	1076	1257	1102	181	354	500	770	1	1	36103950	418	-55.14	1.19	12	0.66	-21.00	976.00	4055	20220926	-71.44	920	20230314	25.87	2030	-42.96	20230329	920	25.87	20230314	4055	-71.44	20220926	920	25.87	20230314	1.33	N	043590	500	180 억		81736	N	N	0	N	00	N
85	20230717	130440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1159	-21	5	-1.78	262477378	226648	17.25	1186	1188	1127	1534	826	1180	1157.99	0.23	0	5050	1386	1282	1231	1127	1076	1257	1102	181	354	500	770	1	1	36103950	418	-55.19	1.19	12	0.63	-21.00	976.00	4055	20220926	-71.42	920	20230314	25.98	2030	-42.91	20230329	920	25.98	20230314	4055	-71.42	20220926	920	25.98	20230314	1.33	N	043590	500	180 억		81736	N	N	0	N	00	N
86	20230717	120445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1168	-12	5	-1.02	238935851	206381	15.70	1186	1188	1127	1534	826	1180	1157.64	0.23	0	5646	1386	1282	1231	1127	1076	1257	1102	181	354	500	770	1	1	36103950	422	-55.62	1.20	12	0.57	-21.00	976.00	4055	20220926	-71.20	920	20230314	26.96	2030	-42.46	20230329	920	26.96	20230314	4055	-71.20	20220926	920	26.96	20230314	1.33	N	043590	500	180 억		81736	N	N	0	N	00	N
87	20230717	110440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1161	-19	5	-1.61	200732796	173523	13.20	1186	1188	1127	1534	826	1180	1156.69	0.23	0	-3186	1386	1282	1231	1127	1076	1257	1102	181	354	500	770	1	1	36103950	419	-55.29	1.19	12	0.48	-21.00	976.00	4055	20220926	-71.37	920	20230314	26.20	2030	-42.81	20230329	920	26.20	20230314	4055	-71.37	20220926	920	26.20	20230314	1.33	N	043590	500	180 억		81736	N	N	0	N	00	N
88	20230717	100442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1156	-24	5	-2.03	180184452	155799	11.85	1186	1188	1127	1534	826	1180	1156.38	0.23	0	-4650	1386	1282	1231	1127	1076	1257	1102	181	354	500	770	1	1	36103950	417	-55.05	1.18	12	0.43	-21.00	976.00	4055	20220926	-71.49	920	20230314	25.65	2030	-43.05	20230329	920	25.65	20230314	4055	-71.49	20220926	920	25.65	20230314	1.33	N	043590	500	180 억		81736	N	N	0	N	00	N
89	20230717	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1168	-12	5	-1.02	70112894	60250	4.58	1186	1188	1127	1534	826	1180	1163.45	0.23	0	-8269	1386	1282	1231	1127	1076	1257	1102	181	354	500	770	1	1	36103950	422	-55.62	1.20	12	0.17	-21.00	976.00	4055	20220926	-71.20	920	20230314	26.96	2030	-42.46	20230329	920	26.96	20230314	4055	-71.20	20220926	920	26.96	20230314	1.33	N	043590	500	180 억		81736	N	N	0	N	00	N
90	20230714	160440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	-52	5	-4.22	1637199177	1309882	369.57	1235	1335	1180	1601	863	1232	1250.80	0.37	0	-53236	1274	1252	1228	1206	1182	1241	1195	181	369	500	810	1	1	36103950	426	-56.19	1.21	12	3.63	-21.00	976.00	4055	20220926	-70.90	920	20230314	28.26	2030	-41.87	20230329	920	28.26	20230314	4055	-70.90	20220926	920	28.26	20230314	1.35	N	043590	500	180 억		134972	N	N	0	N	00	N
91	20230714	150442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	-44	5	-3.57	1521208831	1211871	341.92	1235	1335	1185	1601	863	1232	1255.29	0.37	0	-61295	1274	1252	1228	1206	1182	1241	1195	181	369	500	810	1	1	36103950	429	-56.57	1.22	12	3.36	-21.00	976.00	4055	20220926	-70.70	920	20230314	29.13	2030	-41.48	20230329	920	29.13	20230314	4055	-70.70	20220926	920	29.13	20230314	1.35	N	043590	500	180 억		134972	N	N	0	N	00	N
92	20230714	140444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1195	-37	5	-3.00	1442817738	1145972	323.32	1235	1335	1194	1601	863	1232	1259.08	0.37	0	-51282	1274	1252	1228	1206	1182	1241	1195	181	369	500	810	1	1	36103950	431	-56.90	1.22	12	3.17	-21.00	976.00	4055	20220926	-70.53	920	20230314	29.89	2030	-41.13	20230329	920	29.89	20230314	4055	-70.53	20220926	920	29.89	20230314	1.35	N	043590	500	180 억		134972	N	N	0	N	00	N
93	20230714	130438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-27	5	-2.19	1364152450	1080354	304.81	1235	1335	1201	1601	863	1232	1262.75	0.37	0	-35700	1274	1252	1228	1206	1182	1241	1195	181	369	500	810	1	1	36103950	435	-57.38	1.23	12	2.99	-21.00	976.00	4055	20220926	-70.28	920	20230314	30.98	2030	-40.64	20230329	920	30.98	20230314	4055	-70.28	20220926	920	30.98	20230314	1.35	N	043590	500	180 억		134972	N	N	0	N	00	N
94	20230714	120439	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	-26	5	-2.11	1272656740	1004418	283.38	1235	1335	1203	1601	863	1232	1267.13	0.37	0	-457	1274	1252	1228	1206	1182	1241	1195	181	369	500	810	1	1	36103950	435	-57.43	1.24	12	2.78	-21.00	976.00	4055	20220926	-70.26	920	20230314	31.09	2030	-40.59	20230329	920	31.09	20230314	4055	-70.26	20220926	920	31.09	20230314	1.35	N	043590	500	180 억		134972	N	N	0	N	00	N
95	20230714	110442	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	6	2	0.49	1100850376	862826	243.44	1235	1335	1224	1601	863	1232	1275.97	0.37	0	-7130	1274	1252	1228	1206	1182	1241	1195	181	369	500	810	1	1	36103950	447	-58.95	1.27	12	2.39	-21.00	976.00	4055	20220926	-69.47	920	20230314	34.57	2030	-39.01	20230329	920	34.57	20230314	4055	-69.47	20220926	920	34.57	20230314	1.35	N	043590	500	180 억		134972	N	N	0	N	00	N
96	20230714	100444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1254	22	2	1.79	878960446	683515	192.85	1235	1335	1235	1601	863	1232	1286.10	0.37	0	-8440	1274	1252	1228	1206	1182	1241	1195	181	369	500	810	1	1	36103950	453	-59.71	1.28	12	1.89	-21.00	976.00	4055	20220926	-69.08	920	20230314	36.30	2030	-38.23	20230329	920	36.30	20230314	4055	-69.08	20220926	920	36.30	20230314	1.35	N	043590	500	180 억		134972	N	N	0	N	00	N
97	20230714	090441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	28	2	2.27	72449995	58135	16.40	1235	1260	1235	1601	863	1232	1246.74	0.37	0	16335	1274	1252	1228	1206	1182	1241	1195	181	369	500	810	1	1	36103950	455	-60.00	1.29	12	0.16	-21.00	976.00	4055	20220926	-68.93	920	20230314	36.96	2030	-37.93	20230329	920	36.96	20230314	4055	-68.93	20220926	920	36.96	20230314	1.35	N	043590	500	180 억		134972	N	N	0	N	00	N
98	20230713	160440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1232	2	2	0.16	430481797	348878	79.76	1233	1250	1204	1599	861	1230	1233.90	0.33	0	16654	1284	1256	1237	1209	1190	1247	1200	181	369	500	810	1	1	36103950	445	-58.67	1.26	12	0.97	-21.00	976.00	4055	20220926	-69.62	920	20230314	33.91	2030	-39.31	20230329	920	33.91	20230314	4055	-69.62	20220926	920	33.91	20230314	1.30	N	043590	500	180 억		118318	N	N	0	N	00	N
99	20230713	150435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	3	2	0.24	381002167	308792	70.59	1233	1250	1204	1599	861	1230	1233.85	0.33	0	18624	1284	1256	1237	1209	1190	1247	1200	181	369	500	810	1	1	36103950	445	-58.71	1.26	12	0.86	-21.00	976.00	4055	20220926	-69.59	920	20230314	34.02	2030	-39.26	20230329	920	34.02	20230314	4055	-69.59	20220926	920	34.02	20230314	1.30	N	043590	500	180 억		118318	N	N	0	N	00	N
100	20230713	140436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	0	3	0.00	341116366	276413	63.19	1233	1250	1204	1599	861	1230	1234.08	0.33	0	24347	1284	1256	1237	1209	1190	1247	1200	181	369	500	810	1	1	36103950	444	-58.57	1.26	12	0.77	-21.00	976.00	4055	20220926	-69.67	920	20230314	33.70	2030	-39.41	20230329	920	33.70	20230314	4055	-69.67	20220926	920	33.70	20230314	1.30	N	043590	500	180 억		118318	N	N	0	N	00	N
101	20230713	130437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	0	3	0.00	323781512	262344	59.97	1233	1250	1204	1599	861	1230	1234.19	0.33	0	30786	1284	1256	1237	1209	1190	1247	1200	181	369	500	810	1	1	36103950	444	-58.57	1.26	12	0.73	-21.00	976.00	4055	20220926	-69.67	920	20230314	33.70	2030	-39.41	20230329	920	33.70	20230314	4055	-69.67	20220926	920	33.70	20230314	1.30	N	043590	500	180 억		118318	N	N	0	N	00	N
102	20230713	120434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	-1	5	-0.08	284508642	230466	52.69	1233	1250	1204	1599	861	1230	1234.49	0.33	0	34769	1284	1256	1237	1209	1190	1247	1200	181	369	500	810	1	1	36103950	444	-58.52	1.26	12	0.64	-21.00	976.00	4055	20220926	-69.69	920	20230314	33.59	2030	-39.46	20230329	920	33.59	20230314	4055	-69.69	20220926	920	33.59	20230314	1.30	N	043590	500	180 억		118318	N	N	0	N	00	N
103	20230713	110438	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	4	2	0.33	253504564	205273	46.93	1233	1250	1204	1599	861	1230	1234.96	0.33	0	37332	1284	1256	1237	1209	1190	1247	1200	181	369	500	810	1	1	36103950	446	-58.76	1.26	12	0.57	-21.00	976.00	4055	20220926	-69.57	920	20230314	34.13	2030	-39.21	20230329	920	34.13	20230314	4055	-69.57	20220926	920	34.13	20230314	1.30	N	043590	500	180 억		118318	N	N	0	N	00	N
104	20230713	100437	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1242	12	2	0.98	179149582	145332	33.22	1233	1248	1204	1599	861	1230	1232.69	0.33	0	38933	1284	1256	1237	1209	1190	1247	1200	181	369	500	810	1	1	36103950	448	-59.14	1.27	12	0.40	-21.00	976.00	4055	20220926	-69.37	920	20230314	35.00	2030	-38.82	20230329	920	35.00	20230314	4055	-69.37	20220926	920	35.00	20230314	1.30	N	043590	500	180 억		118318	N	N	0	N	00	N
105	20230713	090358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-9	5	-0.73	28840840	23586	5.39	1233	1233	1204	1599	861	1230	1222.79	0.33	0	-2475	1284	1256	1237	1209	1190	1247	1200	181	369	500	810	1	1	36103950	441	-58.14	1.25	12	0.07	-21.00	976.00	4055	20220926	-69.89	920	20230314	32.72	2030	-39.85	20230329	920	32.72	20230314	4055	-69.89	20220926	920	32.72	20230314	1.30	N	043590	500	180 억		118318	N	N	0	N	00	N
106	20230712	160434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	-23	5	-1.84	531627471	431277	66.51	1260	1265	1218	1628	878	1253	1232.68	0.34	0	-3674	1323	1288	1269	1234	1215	1278	1224	181	375	500	820	1	1	36103950	444	-58.57	1.26	12	1.19	-21.00	976.00	4055	20220926	-69.67	920	20230314	33.70	2030	-39.41	20230329	920	33.70	20230314	4055	-69.67	20220926	920	33.70	20230314	1.19	N	043590	500	180 억		121992	N	N	0	N	00	N
107	20230712	150432	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	-19	5	-1.52	501718156	406991	62.77	1260	1265	1218	1628	878	1253	1232.74	0.34	0	-4203	1323	1288	1269	1234	1215	1278	1224	181	375	500	820	1	1	36103950	446	-58.76	1.26	12	1.13	-21.00	976.00	4055	20220926	-69.57	920	20230314	34.13	2030	-39.21	20230329	920	34.13	20230314	4055	-69.57	20220926	920	34.13	20230314	1.19	N	043590	500	180 억		121992	N	N	0	N	00	N
108	20230712	140430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	-28	5	-2.23	438801829	355883	54.89	1260	1265	1218	1628	878	1253	1232.98	0.34	0	-733	1323	1288	1269	1234	1215	1278	1224	181	375	500	820	1	1	36103950	442	-58.33	1.26	12	0.99	-21.00	976.00	4055	20220926	-69.79	920	20230314	33.15	2030	-39.66	20230329	920	33.15	20230314	4055	-69.79	20220926	920	33.15	20230314	1.19	N	043590	500	180 억		121992	N	N	0	N	00	N
109	20230712	130433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	-26	5	-2.08	391396254	317115	48.91	1260	1265	1218	1628	878	1253	1234.23	0.34	0	2341	1323	1288	1269	1234	1215	1278	1224	181	375	500	820	1	1	36103950	443	-58.43	1.26	12	0.88	-21.00	976.00	4055	20220926	-69.74	920	20230314	33.37	2030	-39.56	20230329	920	33.37	20230314	4055	-69.74	20220926	920	33.37	20230314	1.19	N	043590	500	180 억		121992	N	N	0	N	00	N
110	20230712	120433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-32	5	-2.55	374485286	303281	46.77	1260	1265	1218	1628	878	1253	1234.77	0.34	0	149	1323	1288	1269	1234	1215	1278	1224	181	375	500	820	1	1	36103950	441	-58.14	1.25	12	0.84	-21.00	976.00	4055	20220926	-69.89	920	20230314	32.72	2030	-39.85	20230329	920	32.72	20230314	4055	-69.89	20220926	920	32.72	20230314	1.19	N	043590	500	180 억		121992	N	N	0	N	00	N
111	20230712	110433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1224	-29	5	-2.31	295895290	238930	36.85	1260	1265	1222	1628	878	1253	1238.41	0.34	0	4024	1323	1288	1269	1234	1215	1278	1224	181	375	500	820	1	1	36103950	442	-58.29	1.25	12	0.66	-21.00	976.00	4055	20220926	-69.82	920	20230314	33.04	2030	-39.70	20230329	920	33.04	20230314	4055	-69.82	20220926	920	33.04	20230314	1.19	N	043590	500	180 억		121992	N	N	0	N	00	N
112	20230712	100435	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	-20	5	-1.60	251839341	203008	31.31	1260	1265	1222	1628	878	1253	1240.53	0.34	0	2804	1323	1288	1269	1234	1215	1278	1224	181	375	500	820	1	1	36103950	445	-58.71	1.26	12	0.56	-21.00	976.00	4055	20220926	-69.59	920	20230314	34.02	2030	-39.26	20230329	920	34.02	20230314	4055	-69.59	20220926	920	34.02	20230314	1.19	N	043590	500	180 억		121992	N	N	0	N	00	N
113	20230712	090434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	9	2	0.72	25530065	20255	3.12	1260	1262	1259	1628	878	1253	1260.50	0.34	0	-2355	1323	1288	1269	1234	1215	1278	1224	181	375	500	820	1	1	36103950	456	-60.10	1.29	12	0.06	-21.00	976.00	4055	20220926	-68.88	920	20230314	37.17	2030	-37.83	20230329	920	37.17	20230314	4055	-68.88	20220926	920	37.17	20230314	1.19	N	043590	500	180 억		121992	N	N	0	N	00	N
114	20230711	160428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-37	5	-2.87	801752262	631731	53.80	1276	1304	1250	1677	903	1290	1269.26	0.27	0	22751	1480	1384	1332	1236	1184	1359	1211	181	387	500	850	1	1	36103950	452	-59.67	1.28	12	1.75	-21.00	976.00	4055	20220926	-69.10	920	20230314	36.20	2030	-38.28	20230329	920	36.20	20230314	4055	-69.10	20220926	920	36.20	20230314	1.17	N	043590	500	180 억		99238	N	N	0	N	00	N
115	20230711	150427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	-30	5	-2.33	691600269	543988	46.33	1276	1304	1250	1677	903	1290	1271.35	0.27	0	21490	1480	1384	1332	1236	1184	1359	1211	181	387	500	850	1	1	36103950	455	-60.00	1.29	12	1.51	-21.00	976.00	4055	20220926	-68.93	920	20230314	36.96	2030	-37.93	20230329	920	36.96	20230314	4055	-68.93	20220926	920	36.96	20230314	1.17	N	043590	500	180 억		99238	N	N	0	N	00	N
116	20230711	140426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1267	-23	5	-1.78	641744594	504678	42.98	1276	1304	1250	1677	903	1290	1271.59	0.27	0	17760	1480	1384	1332	1236	1184	1359	1211	181	387	500	850	1	1	36103950	457	-60.33	1.30	12	1.40	-21.00	976.00	4055	20220926	-68.75	920	20230314	37.72	2030	-37.59	20230329	920	37.72	20230314	4055	-68.75	20220926	920	37.72	20230314	1.17	N	043590	500	180 억		99238	N	N	0	N	00	N
117	20230711	130419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1261	-29	5	-2.25	584676773	459348	39.12	1276	1304	1250	1677	903	1290	1272.84	0.27	0	11948	1480	1384	1332	1236	1184	1359	1211	181	387	500	850	1	1	36103950	455	-60.05	1.29	12	1.27	-21.00	976.00	4055	20220926	-68.90	920	20230314	37.07	2030	-37.88	20230329	920	37.07	20230314	4055	-68.90	20220926	920	37.07	20230314	1.17	N	043590	500	180 억		99238	N	N	0	N	00	N
118	20230711	120430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	-27	5	-2.09	483606000	379061	32.28	1276	1304	1261	1677	903	1290	1275.80	0.27	0	8440	1480	1384	1332	1236	1184	1359	1211	181	387	500	850	1	1	36103950	456	-60.14	1.29	12	1.05	-21.00	976.00	4055	20220926	-68.85	920	20230314	37.28	2030	-37.78	20230329	920	37.28	20230314	4055	-68.85	20220926	920	37.28	20230314	1.17	N	043590	500	180 억		99238	N	N	0	N	00	N
119	20230711	110431	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	-20	5	-1.55	412167530	322764	27.49	1276	1304	1261	1677	903	1290	1276.99	0.27	0	18922	1480	1384	1332	1236	1184	1359	1211	181	387	500	850	1	1	36103950	459	-60.48	1.30	12	0.89	-21.00	976.00	4055	20220926	-68.68	920	20230314	38.04	2030	-37.44	20230329	920	38.04	20230314	4055	-68.68	20220926	920	38.04	20230314	1.17	N	043590	500	180 억		99238	N	N	0	N	00	N
120	20230711	100430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1287	-3	5	-0.23	292934122	228981	19.50	1276	1304	1261	1677	903	1290	1279.29	0.27	0	19268	1480	1384	1332	1236	1184	1359	1211	181	387	500	850	1	1	36103950	465	-61.29	1.32	12	0.63	-21.00	976.00	4055	20220926	-68.26	920	20230314	39.89	2030	-36.60	20230329	920	39.89	20230314	4055	-68.26	20220926	920	39.89	20230314	1.17	N	043590	500	180 억		99238	N	N	0	N	00	N
121	20230711	090429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1285	-5	5	-0.39	64473635	50451	4.30	1276	1290	1273	1677	903	1290	1277.95	0.27	0	6780	1480	1384	1332	1236	1184	1359	1211	181	387	500	850	1	1	36103950	464	-61.19	1.32	12	0.14	-21.00	976.00	4055	20220926	-68.31	920	20230314	39.67	2030	-36.70	20230329	920	39.67	20230314	4055	-68.31	20220926	920	39.67	20230314	1.17	N	043590	500	180 억		99238	N	N	0	N	00	N
122	20230710	160427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1290	-107	5	-7.66	1518443130	1154775	23.84	1425	1428	1280	1816	978	1397	1315.12	0.27	0	2533	1875	1636	1491	1252	1107	1563	1179	181	419	500	920	1	1	36103950	466	-61.43	1.32	12	3.20	-21.00	976.00	4055	20220926	-68.19	920	20230314	40.22	2030	-36.45	20230329	920	40.22	20230314	4055	-68.19	20220926	920	40.22	20230314	0.98	N	043590	500	180 억		96704	N	N	0	N	00	N
123	20230710	150425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1289	-108	5	-7.73	1398761756	1062108	21.93	1425	1428	1280	1816	978	1397	1316.97	0.27	0	6617	1875	1636	1491	1252	1107	1563	1179	181	419	500	920	1	1	36103950	465	-61.38	1.32	12	2.94	-21.00	976.00	4055	20220926	-68.21	920	20230314	40.11	2030	-36.50	20230329	920	40.11	20230314	4055	-68.21	20220926	920	40.11	20230314	0.98	N	043590	500	180 억		96704	N	N	0	N	00	N
124	20230710	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	-91	5	-6.51	1157037447	874596	18.06	1425	1428	1286	1816	978	1397	1322.94	0.27	0	12223	1875	1636	1491	1252	1107	1563	1179	181	419	500	920	1	1	36103950	472	-62.19	1.34	12	2.42	-21.00	976.00	4055	20220926	-67.79	920	20230314	41.96	2030	-35.67	20230329	920	41.96	20230314	4055	-67.79	20220926	920	41.96	20230314	0.98	N	043590	500	180 억		96704	N	N	0	N	00	N
125	20230710	130420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1323	-74	5	-5.30	1096075434	828040	17.10	1425	1428	1286	1816	978	1397	1323.70	0.27	0	19143	1875	1636	1491	1252	1107	1563	1179	181	419	500	920	1	1	36103950	478	-63.00	1.36	12	2.29	-21.00	976.00	4055	20220926	-67.37	920	20230314	43.80	2030	-34.83	20230329	920	43.80	20230314	4055	-67.37	20220926	920	43.80	20230314	0.98	N	043590	500	180 억		96704	N	N	0	N	00	N
126	20230710	120427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1315	-82	5	-5.87	967243799	729980	15.07	1425	1428	1286	1816	978	1397	1325.03	0.27	0	9036	1875	1636	1491	1252	1107	1563	1179	181	419	500	920	1	1	36103950	475	-62.62	1.35	12	2.02	-21.00	976.00	4055	20220926	-67.57	920	20230314	42.93	2030	-35.22	20230329	920	42.93	20230314	4055	-67.57	20220926	920	42.93	20230314	0.98	N	043590	500	180 억		96704	N	N	0	N	00	N
127	20230710	110429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1311	-86	5	-6.16	882587468	665137	13.73	1425	1428	1286	1816	978	1397	1326.93	0.27	0	5250	1875	1636	1491	1252	1107	1563	1179	181	419	500	920	1	1	36103950	473	-62.43	1.34	12	1.84	-21.00	976.00	4055	20220926	-67.67	920	20230314	42.50	2030	-35.42	20230329	920	42.50	20230314	4055	-67.67	20220926	920	42.50	20230314	0.98	N	043590	500	180 억		96704	N	N	0	N	00	N
128	20230710	100428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1306	-91	5	-6.51	748095475	562462	11.61	1425	1428	1286	1816	978	1397	1330.04	0.27	0	9220	1875	1636	1491	1252	1107	1563	1179	181	419	500	920	1	1	36103950	472	-62.19	1.34	12	1.56	-21.00	976.00	4055	20220926	-67.79	920	20230314	41.96	2030	-35.67	20230329	920	41.96	20230314	4055	-67.79	20220926	920	41.96	20230314	0.98	N	043590	500	180 억		96704	N	N	0	N	00	N
129	20230710	090424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1353	-44	5	-3.15	169732967	122187	2.52	1425	1428	1351	1816	978	1397	1389.12	0.27	0	-10210	1875	1636	1491	1252	1107	1563	1179	181	419	500	920	1	1	36103950	488	-64.43	1.39	12	0.34	-21.00	976.00	4055	20220926	-66.63	920	20230314	47.07	2030	-33.35	20230329	920	47.07	20230314	4055	-66.63	20220926	920	47.07	20230314	0.98	N	043590	500	180 억		96704	N	N	0	N	00	N
130	20230707	160421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1397	-101	5	-6.74	7416943719	4811871	35.33	1546	1730	1346	1947	1049	1498	1541.62	0.36	0	-32388	1826	1662	1556	1392	1286	1609	1339	181	449	500	980	1	1	36103950	504	-66.52	1.43	12	13.33	-21.00	976.00	4055	20220926	-65.55	920	20230314	51.85	2030	-31.18	20230329	920	51.85	20230314	4055	-65.55	20220926	920	51.85	20230314	1.11	N	043590	500	180 억		128998	N	N	0	N	00	N
131	20230707	150423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1386	-112	5	-7.48	7233795682	4680214	34.36	1546	1730	1346	1947	1049	1498	1545.61	0.36	0	-31307	1826	1662	1556	1392	1286	1609	1339	181	449	500	980	1	1	36103950	500	-66.00	1.42	12	12.96	-21.00	976.00	4055	20220926	-65.82	920	20230314	50.65	2030	-31.72	20230329	920	50.65	20230314	4055	-65.82	20220926	920	50.65	20230314	1.11	N	043590	500	180 억		128998	N	N	0	N	00	N
132	20230707	140430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1375	-123	5	-8.21	7056195827	4551589	33.41	1546	1730	1346	1947	1049	1498	1550.27	0.36	0	-28847	1826	1662	1556	1392	1286	1609	1339	181	449	500	980	1	1	36103950	496	-65.48	1.41	12	12.61	-21.00	976.00	4055	20220926	-66.09	920	20230314	49.46	2030	-32.27	20230329	920	49.46	20230314	4055	-66.09	20220926	920	49.46	20230314	1.11	N	043590	500	180 억		128998	N	N	0	N	00	N
133	20230707	130427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1403	-95	5	-6.34	6755546120	4333475	31.81	1546	1730	1380	1947	1049	1498	1558.92	0.36	0	-27386	1826	1662	1556	1392	1286	1609	1339	181	449	500	980	1	1	36103950	507	-66.81	1.44	12	12.00	-21.00	976.00	4055	20220926	-65.40	920	20230314	52.50	2030	-30.89	20230329	920	52.50	20230314	4055	-65.40	20220926	920	52.50	20230314	1.11	N	043590	500	180 억		128998	N	N	0	N	00	N
134	20230707	120426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1405	-93	5	-6.21	6434638177	4105406	30.14	1546	1730	1380	1947	1049	1498	1567.36	0.36	0	2629	1826	1662	1556	1392	1286	1609	1339	181	449	500	980	1	1	36103950	507	-66.90	1.44	12	11.37	-21.00	976.00	4055	20220926	-65.35	920	20230314	52.72	2030	-30.79	20230329	920	52.72	20230314	4055	-65.35	20220926	920	52.72	20230314	1.11	N	043590	500	180 억		128998	N	N	0	N	00	N
135	20230707	110426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1386	-112	5	-7.48	5998342650	3791740	27.84	1546	1730	1381	1947	1049	1498	1581.96	0.36	0	-16642	1826	1662	1556	1392	1286	1609	1339	181	449	500	980	1	1	36103950	500	-66.00	1.42	12	10.50	-21.00	976.00	4055	20220926	-65.82	920	20230314	50.65	2030	-31.72	20230329	920	50.65	20230314	4055	-65.82	20220926	920	50.65	20230314	1.11	N	043590	500	180 억		128998	N	N	0	N	00	N
136	20230707	100424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1555	57	2	3.81	4940774558	3070526	22.54	1546	1730	1517	1947	1049	1498	1609.11	0.36	0	-16975	1826	1662	1556	1392	1286	1609	1339	181	449	500	980	1	1	36103950	561	-74.05	1.59	12	8.50	-21.00	976.00	4055	20220926	-61.65	920	20230314	69.02	2030	-23.40	20230329	920	69.02	20230314	4055	-61.65	20220926	920	69.02	20230314	1.11	N	043590	500	180 억		128998	N	N	0	N	00	N
137	20230707	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1601	103	2	6.88	2066797831	1245791	9.15	1546	1730	1546	1947	1049	1498	1659.06	0.36	0	-4611	1826	1662	1556	1392	1286	1609	1339	181	449	500	980	1	1	36103950	578	-76.24	1.64	12	3.45	-21.00	976.00	4055	20220926	-60.52	920	20230314	74.02	2030	-21.13	20230329	920	74.02	20230314	4055	-60.52	20220926	920	74.02	20230314	1.11	N	043590	500	180 억		128998	N	N	0	N	00	N
138	20230706	160423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1498	150	2	11.13	21874400020	13584693	561.88	1618	1720	1450	1752	944	1348	1610.26	0.77	0	-142751	1555	1451	1244	1140	933	1503	1192	181	404	500	880	1	1	36103950	541	-71.33	1.53	12	37.63	-21.00	976.00	4055	20220926	-63.06	920	20230314	62.83	2030	-26.21	20230329	920	62.83	20230314	4055	-63.06	20220926	920	62.83	20230314	1.09	N	043590	500	180 억		277549	N	N	0	N	00	N
139	20230706	150424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1453	105	2	7.79	21520410423	13345544	551.99	1618	1720	1450	1752	944	1348	1612.55	0.77	0	-141221	1555	1451	1244	1140	933	1503	1192	181	404	500	880	1	1	36103950	525	-69.19	1.49	12	36.96	-21.00	976.00	4055	20220926	-64.17	920	20230314	57.93	2030	-28.42	20230329	920	57.93	20230314	4055	-64.17	20220926	920	57.93	20230314	1.09	N	043590	500	180 억		277549	N	N	0	N	00	N
140	20230706	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1531	183	2	13.58	20486355959	12652023	523.31	1618	1720	1487	1752	944	1348	1619.22	0.77	0	-138267	1555	1451	1244	1140	933	1503	1192	181	404	500	880	1	1	36103950	553	-72.90	1.57	12	35.04	-21.00	976.00	4055	20220926	-62.24	920	20230314	66.41	2030	-24.58	20230329	920	66.41	20230314	4055	-62.24	20220926	920	66.41	20230314	1.09	N	043590	500	180 억		277549	N	N	0	N	00	N
141	20230706	130422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1547	199	2	14.76	18882809380	11610841	480.24	1618	1720	1487	1752	944	1348	1626.31	0.77	0	-132540	1555	1451	1244	1140	933	1503	1192	181	404	500	880	1	1	36103950	559	-73.67	1.59	12	32.16	-21.00	976.00	4055	20220926	-61.85	920	20230314	68.15	2030	-23.79	20230329	920	68.15	20230314	4055	-61.85	20220926	920	68.15	20230314	1.09	N	043590	500	180 억		277549	N	N	0	N	00	N
142	20230706	120422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1601	253	2	18.77	17861337512	10964218	453.50	1618	1720	1487	1752	944	1348	1629.06	0.77	0	-128432	1555	1451	1244	1140	933	1503	1192	181	404	500	880	1	1	36103950	578	-76.24	1.64	12	30.37	-21.00	976.00	4055	20220926	-60.52	920	20230314	74.02	2030	-21.13	20230329	920	74.02	20230314	4055	-60.52	20220926	920	74.02	20230314	1.09	N	043590	500	180 억		277549	N	N	0	N	00	N
143	20230706	110426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1648	300	2	22.26	15405092416	9445747	390.69	1618	1720	1487	1752	944	1348	1630.90	0.77	0	-128432	1555	1451	1244	1140	933	1503	1192	181	404	500	880	1	1	36103950	595	-78.48	1.69	12	26.16	-21.00	976.00	4055	20220926	-59.36	920	20230314	79.13	2030	-18.82	20230329	920	79.13	20230314	4055	-59.36	20220926	920	79.13	20230314	1.09	N	043590	500	180 억		277549	N	N	0	N	00	N
144	20230706	100422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1620	272	2	20.18	11279013634	6950851	287.50	1618	1720	1487	1752	944	1348	1622.68	0.77	0	-119746	1555	1451	1244	1140	933	1503	1192	181	404	500	880	1	1	36103950	585	-77.14	1.66	12	19.25	-21.00	976.00	4055	20220926	-60.05	920	20230314	76.09	2030	-20.20	20230329	920	76.09	20230314	4055	-60.05	20220926	920	76.09	20230314	1.09	N	043590	500	180 억		277549	N	N	0	N	00	N
145	20230706	090422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1540	192	2	14.24	1529924753	959315	39.68	1618	1650	1500	1752	944	1348	1594.81	0.77	0	-40742	1555	1451	1244	1140	933	1503	1192	181	404	500	880	1	1	36103950	556	-73.33	1.58	12	2.66	-21.00	976.00	4055	20220926	-62.02	920	20230314	67.39	2030	-24.14	20230329	920	67.39	20230314	4055	-62.02	20220926	920	67.39	20230314	1.09	N	043590	500	180 억		277549	N	N	0	N	00	N
146	20230705	160421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1348	311	1	29.99	3154846049	2416404	953.86	1048	1348	1037	1348	726	1037	1305.60	0.72	0	17970	1132	1084	1047	999	962	1066	981	181	311	500	680	1	1	36103950	487	-64.19	1.38	12	6.69	-21.00	976.00	4055	20220926	-66.76	920	20230314	46.52	2030	-33.60	20230329	920	46.52	20230314	4055	-66.76	20220926	920	46.52	20230314	1.19	N	043590	500	180 억		259579	N	N	0	N	00	N
147	20230705	150420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1348	311	1	29.99	3150939545	2413506	952.72	1048	1348	1037	1348	726	1037	1305.54	0.72	0	17970	1132	1084	1047	999	962	1066	981	181	311	500	680	1	1	36103950	487	-64.19	1.38	12	6.68	-21.00	976.00	4055	20220926	-66.76	920	20230314	46.52	2030	-33.60	20230329	920	46.52	20230314	4055	-66.76	20220926	920	46.52	20230314	1.19	N	043590	500	180 억		259579	N	N	0	N	00	N
148	20230705	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1348	311	1	29.99	3141216421	2406293	949.87	1048	1348	1037	1348	726	1037	1305.42	0.72	0	17970	1132	1084	1047	999	962	1066	981	181	311	500	680	1	1	36103950	487	-64.19	1.38	12	6.66	-21.00	976.00	4055	20220926	-66.76	920	20230314	46.52	2030	-33.60	20230329	920	46.52	20230314	4055	-66.76	20220926	920	46.52	20230314	1.19	N	043590	500	180 억		259579	N	N	0	N	00	N
149	20230705	130416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1348	311	1	29.99	3137681965	2403671	948.83	1048	1348	1037	1348	726	1037	1305.37	0.72	0	17970	1132	1084	1047	999	962	1066	981	181	311	500	680	1	1	36103950	487	-64.19	1.38	12	6.66	-21.00	976.00	4055	20220926	-66.76	920	20230314	46.52	2030	-33.60	20230329	920	46.52	20230314	4055	-66.76	20220926	920	46.52	20230314	1.19	N	043590	500	180 억		259579	N	N	0	N	00	N
150	20230705	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1348	311	1	29.99	3134653009	2401424	947.95	1048	1348	1037	1348	726	1037	1305.33	0.72	0	17970	1132	1084	1047	999	962	1066	981	181	311	500	680	1	1	36103950	487	-64.19	1.38	12	6.65	-21.00	976.00	4055	20220926	-66.76	920	20230314	46.52	2030	-33.60	20230329	920	46.52	20230314	4055	-66.76	20220926	920	46.52	20230314	1.19	N	043590	500	180 억		259579	N	N	0	N	00	N
151	20230705	110419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1348	311	1	29.99	3125742729	2394814	945.34	1048	1348	1037	1348	726	1037	1305.21	0.72	0	17970	1132	1084	1047	999	962	1066	981	181	311	500	680	1	1	36103950	487	-64.19	1.38	12	6.63	-21.00	976.00	4055	20220926	-66.76	920	20230314	46.52	2030	-33.60	20230329	920	46.52	20230314	4055	-66.76	20220926	920	46.52	20230314	1.19	N	043590	500	180 억		259579	N	N	0	N	00	N
152	20230705	100418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1348	311	1	29.99	3049005133	2337887	922.87	1048	1348	1037	1348	726	1037	1304.17	0.72	0	17970	1132	1084	1047	999	962	1066	981	181	311	500	680	1	1	36103950	487	-64.19	1.38	12	6.48	-21.00	976.00	4055	20220926	-66.76	920	20230314	46.52	2030	-33.60	20230329	920	46.52	20230314	4055	-66.76	20220926	920	46.52	20230314	1.19	N	043590	500	180 억		259579	N	N	0	N	00	N
153	20230705	090417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1045	8	2	0.77	8493785	8117	3.20	1048	1059	1037	1348	726	1037	1046.42	0.72	0	573	1132	1084	1047	999	962	1066	981	181	311	500	680	1	1	36103950	377	-49.76	1.07	12	0.02	-21.00	976.00	4055	20220926	-74.23	920	20230314	13.59	2030	-48.52	20230329	920	13.59	20230314	4055	-74.23	20220926	920	13.59	20230314	1.19	N	043590	500	180 억		259579	N	N	0	N	00	N
154	20230704	160417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1037	-6	5	-0.58	261376398	253229	237.19	1068	1095	1010	1355	731	1043	1032.17	0.71	0	2152	1110	1076	1053	1019	996	1065	1008	181	312	500	680	1	1	36103950	374	-49.38	1.06	12	0.70	-21.00	976.00	4055	20220926	-74.43	920	20230314	12.72	2030	-48.92	20230329	920	12.72	20230314	4055	-74.43	20220926	920	12.72	20230314	1.19	N	043590	500	180 억		257618	N	N	0	N	00	N
155	20230704	150412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1043	0	3	0.00	254694046	246811	231.18	1068	1095	1010	1355	731	1043	1031.94	0.71	0	3782	1110	1076	1053	1019	996	1065	1008	181	312	500	680	1	1	36103950	377	-49.67	1.07	12	0.68	-21.00	976.00	4055	20220926	-74.28	920	20230314	13.37	2030	-48.62	20230329	920	13.37	20230314	4055	-74.28	20220926	920	13.37	20230314	1.19	N	043590	500	180 억		257618	N	N	0	N	00	N
156	20230704	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1023	-20	5	-1.92	206872544	200058	187.39	1068	1095	1019	1355	731	1043	1034.06	0.71	0	8566	1110	1076	1053	1019	996	1065	1008	181	312	500	680	1	1	36103950	369	-48.71	1.05	12	0.55	-21.00	976.00	4055	20220926	-74.77	920	20230314	11.20	2030	-49.61	20230329	920	11.20	20230314	4055	-74.77	20220926	920	11.20	20230314	1.19	N	043590	500	180 억		257618	N	N	0	N	00	N
157	20230704	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1030	-13	5	-1.25	177644296	171471	160.61	1068	1095	1020	1355	731	1043	1036.00	0.71	0	8371	1110	1076	1053	1019	996	1065	1008	181	312	500	680	1	1	36103950	372	-49.05	1.06	12	0.47	-21.00	976.00	4055	20220926	-74.60	920	20230314	11.96	2030	-49.26	20230329	920	11.96	20230314	4055	-74.60	20220926	920	11.96	20230314	1.19	N	043590	500	180 억		257618	N	N	0	N	00	N
158	20230704	120413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	6	2	0.58	135636908	130617	122.34	1068	1095	1020	1355	731	1043	1038.43	0.71	0	5048	1110	1076	1053	1019	996	1065	1008	181	312	500	680	1	1	36103950	379	-49.95	1.07	12	0.36	-21.00	976.00	4055	20220926	-74.13	920	20230314	14.02	2030	-48.33	20230329	920	14.02	20230314	4055	-74.13	20220926	920	14.02	20230314	1.19	N	043590	500	180 억		257618	N	N	0	N	00	N
159	20230704	110409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1024	-19	5	-1.82	109525339	105259	98.59	1068	1095	1021	1355	731	1043	1040.53	0.71	0	4890	1110	1076	1053	1019	996	1065	1008	181	312	500	680	1	1	36103950	370	-48.76	1.05	12	0.29	-21.00	976.00	4055	20220926	-74.75	920	20230314	11.30	2030	-49.56	20230329	920	11.30	20230314	4055	-74.75	20220926	920	11.30	20230314	1.19	N	043590	500	180 억		257618	N	N	0	N	00	N
160	20230704	100408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1030	-13	5	-1.25	66854532	63745	59.71	1068	1095	1030	1355	731	1043	1048.78	0.71	0	1165	1110	1076	1053	1019	996	1065	1008	181	312	500	680	1	1	36103950	372	-49.05	1.06	12	0.18	-21.00	976.00	4055	20220926	-74.60	920	20230314	11.96	2030	-49.26	20230329	920	11.96	20230314	4055	-74.60	20220926	920	11.96	20230314	1.19	N	043590	500	180 억		257618	N	N	0	N	00	N
161	20230704	090409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1083	40	2	3.84	5909696	5479	5.13	1068	1095	1068	1355	731	1043	1078.61	0.71	0	-2326	1110	1076	1053	1019	996	1065	1008	181	312	500	680	1	1	36103950	391	-51.57	1.11	12	0.02	-21.00	976.00	4055	20220926	-73.29	920	20230314	17.72	2030	-46.65	20230329	920	17.72	20230314	4055	-73.29	20220926	920	17.72	20230314	1.19	N	043590	500	180 억		257618	N	N	0	N	00	N
162	20230703	160405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1043	-15	5	-1.42	111808527	106657	175.47	1058	1087	1030	1375	741	1058	1048.31	0.70	0	5978	1101	1079	1062	1040	1023	1071	1032	181	317	500	690	1	1	36103950	377	-49.67	1.07	12	0.30	-21.00	976.00	4055	20220926	-74.28	920	20230314	13.37	2030	-48.62	20230329	920	13.37	20230314	4055	-74.28	20220926	920	13.37	20230314	1.15	N	043590	500	180 억		251592	N	N	0	N	00	N
163	20230703	150408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	-17	5	-1.61	106360035	101431	166.87	1058	1087	1030	1375	741	1058	1048.59	0.70	0	6071	1101	1079	1062	1040	1023	1071	1032	181	317	500	690	1	1	36103950	376	-49.57	1.07	12	0.28	-21.00	976.00	4055	20220926	-74.33	920	20230314	13.15	2030	-48.72	20230329	920	13.15	20230314	4055	-74.33	20220926	920	13.15	20230314	1.15	N	043590	500	180 억		251592	N	N	0	N	00	N
164	20230703	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	-17	5	-1.61	77877273	73917	121.60	1058	1087	1031	1375	741	1058	1053.58	0.70	0	2499	1101	1079	1062	1040	1023	1071	1032	181	317	500	690	1	1	36103950	376	-49.57	1.07	12	0.20	-21.00	976.00	4055	20220926	-74.33	920	20230314	13.15	2030	-48.72	20230329	920	13.15	20230314	4055	-74.33	20220926	920	13.15	20230314	1.15	N	043590	500	180 억		251592	N	N	0	N	00	N
165	20230703	130407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1052	-6	5	-0.57	42777717	40230	66.18	1058	1087	1051	1375	741	1058	1063.33	0.70	0	1532	1101	1079	1062	1040	1023	1071	1032	181	317	500	690	1	1	36103950	380	-50.10	1.08	12	0.11	-21.00	976.00	4055	20220926	-74.06	920	20230314	14.35	2030	-48.18	20230329	920	14.35	20230314	4055	-74.06	20220926	920	14.35	20230314	1.15	N	043590	500	180 억		251592	N	N	0	N	00	N
166	20230703	120408	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1068	10	2	0.95	20370072	19044	31.33	1058	1087	1058	1375	741	1058	1069.63	0.70	0	1002	1101	1079	1062	1040	1023	1071	1032	181	317	500	690	1	1	36103950	386	-50.86	1.09	12	0.05	-21.00	976.00	4055	20220926	-73.66	920	20230314	16.09	2030	-47.39	20230329	920	16.09	20230314	4055	-73.66	20220926	920	16.09	20230314	1.15	N	043590	500	180 억		251592	N	N	0	N	00	N
167	20230703	110406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1077	19	2	1.80	11480921	10731	17.65	1058	1087	1058	1375	741	1058	1069.88	0.70	0	620	1101	1079	1062	1040	1023	1071	1032	181	317	500	690	1	1	36103950	389	-51.29	1.10	12	0.03	-21.00	976.00	4055	20220926	-73.44	920	20230314	17.07	2030	-46.95	20230329	920	17.07	20230314	4055	-73.44	20220926	920	17.07	20230314	1.15	N	043590	500	180 억		251592	N	N	0	N	00	N
168	20230703	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1080	22	2	2.08	10681279	9989	16.43	1058	1087	1058	1375	741	1058	1069.30	0.70	0	565	1101	1079	1062	1040	1023	1071	1032	181	317	500	690	1	1	36103950	390	-51.43	1.11	12	0.03	-21.00	976.00	4055	20220926	-73.37	920	20230314	17.39	2030	-46.80	20230329	920	17.39	20230314	4055	-73.37	20220926	920	17.39	20230314	1.15	N	043590	500	180 억		251592	N	N	0	N	00	N
169	20230703	090401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1071	13	2	1.23	6152443	5797	9.54	1058	1077	1058	1375	741	1058	1061.31	0.70	0	406	1101	1079	1062	1040	1023	1071	1032	181	317	500	690	1	1	36103950	387	-51.00	1.10	12	0.02	-21.00	976.00	4055	20220926	-73.59	920	20230314	16.41	2030	-47.24	20230329	920	16.41	20230314	4055	-73.59	20220926	920	16.41	20230314	1.15	N	043590	500	180 억		251592	N	N	0	N	00	N