KissMeData/036170/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	160427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1047	5	2	0.48	318197831	303517	85.40	1044	1064	1035	1354	730	1042	1048.37	6.50	0	-22763	1082	1061	1029	1008	976	1072	1019	614	312	1000	680	1	1	61365626	642	15.17	0.56	12	0.49	69.00	1865.00	1541	20230612	-32.06	825	20230327	26.91	1541	-32.06	20230612	825	26.91	20230327	1541	-32.06	20230612	825	26.91	20230327	0.77	N	036170	1000	613 억		3991519	N	N	0	N	00	N
3	20230731	150429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1056	14	2	1.34	288416276	275150	77.42	1044	1064	1035	1354	730	1042	1048.21	6.50	0	-20617	1082	1061	1029	1008	976	1072	1019	614	312	1000	680	1	1	61365626	648	15.30	0.57	12	0.45	69.00	1865.00	1541	20230612	-31.47	825	20230327	28.00	1541	-31.47	20230612	825	28.00	20230327	1541	-31.47	20230612	825	28.00	20230327	0.77	N	036170	1000	613 억		3991519	N	N	0	N	00	N
4	20230731	140428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1051	9	2	0.86	253043963	241572	67.97	1044	1064	1035	1354	730	1042	1047.49	6.50	0	-20777	1082	1061	1029	1008	976	1072	1019	614	312	1000	680	1	1	61365626	645	15.23	0.56	12	0.39	69.00	1865.00	1541	20230612	-31.80	825	20230327	27.39	1541	-31.80	20230612	825	27.39	20230327	1541	-31.80	20230612	825	27.39	20230327	0.77	N	036170	1000	613 억		3991519	N	N	0	N	00	N
5	20230731	130430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1054	12	2	1.15	218174354	208524	58.67	1044	1064	1035	1354	730	1042	1046.28	6.50	0	-7973	1082	1061	1029	1008	976	1072	1019	614	312	1000	680	1	1	61365626	647	15.28	0.57	12	0.34	69.00	1865.00	1541	20230612	-31.60	825	20230327	27.76	1541	-31.60	20230612	825	27.76	20230327	1541	-31.60	20230612	825	27.76	20230327	0.77	N	036170	1000	613 억		3991519	N	N	0	N	00	N
6	20230731	120433	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1054	12	2	1.15	193705340	185238	52.12	1044	1064	1035	1354	730	1042	1045.71	6.50	0	-2800	1082	1061	1029	1008	976	1072	1019	614	312	1000	680	1	1	61365626	647	15.28	0.57	12	0.30	69.00	1865.00	1541	20230612	-31.60	825	20230327	27.76	1541	-31.60	20230612	825	27.76	20230327	1541	-31.60	20230612	825	27.76	20230327	0.77	N	036170	1000	613 억		3991519	N	N	0	N	00	N
7	20230731	110434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1054	12	2	1.15	174252189	166775	46.92	1044	1064	1035	1354	730	1042	1044.83	6.50	0	-6762	1082	1061	1029	1008	976	1072	1019	614	312	1000	680	1	1	61365626	647	15.28	0.57	12	0.27	69.00	1865.00	1541	20230612	-31.60	825	20230327	27.76	1541	-31.60	20230612	825	27.76	20230327	1541	-31.60	20230612	825	27.76	20230327	0.77	N	036170	1000	613 억		3991519	N	N	0	N	00	N
8	20230731	100434	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1048	6	2	0.58	132242510	126734	35.66	1044	1064	1035	1354	730	1042	1043.47	6.50	0	-11580	1082	1061	1029	1008	976	1072	1019	614	312	1000	680	1	1	61365626	643	15.19	0.56	12	0.21	69.00	1865.00	1541	20230612	-31.99	825	20230327	27.03	1541	-31.99	20230612	825	27.03	20230327	1541	-31.99	20230612	825	27.03	20230327	0.77	N	036170	1000	613 억		3991519	N	N	0	N	00	N
9	20230731	090430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1044	2	2	0.19	5763924	5521	1.55	1044	1044	1044	1354	730	1042	1044.00	6.50	0	-1099	1082	1061	1029	1008	976	1072	1019	614	312	1000	680	1	1	61365626	641	15.13	0.56	12	0.01	69.00	1865.00	1541	20230612	-32.25	825	20230327	26.55	1541	-32.25	20230612	825	26.55	20230327	1541	-32.25	20230612	825	26.55	20230327	0.77	N	036170	1000	613 억		3991519	N	N	0	N	00	N
10	20230728	160430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1042	31	2	3.07	349434951	338842	65.04	997	1050	997	1314	708	1011	1031.26	6.46	0	28221	1058	1034	1000	976	942	1046	988	614	303	1000	660	1	1	61365626	639	15.10	0.56	12	0.55	69.00	1865.00	1541	20230612	-32.38	825	20230327	26.30	1541	-32.38	20230612	825	26.30	20230327	1541	-32.38	20230612	825	26.30	20230327	0.84	N	036170	1000	613 억		3961561	N	N	0	N	00	N
11	20230728	150429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1044	33	2	3.26	328526259	318777	61.19	997	1050	997	1314	708	1011	1030.58	6.46	0	24802	1058	1034	1000	976	942	1046	988	614	303	1000	660	1	1	61365626	641	15.13	0.56	12	0.52	69.00	1865.00	1541	20230612	-32.25	825	20230327	26.55	1541	-32.25	20230612	825	26.55	20230327	1541	-32.25	20230612	825	26.55	20230327	0.84	N	036170	1000	613 억		3961561	N	N	0	N	00	N
12	20230728	140428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1040	29	2	2.87	245173636	238810	45.84	997	1045	997	1314	708	1011	1026.65	6.46	0	18292	1058	1034	1000	976	942	1046	988	614	303	1000	660	1	1	61365626	638	15.07	0.56	12	0.39	69.00	1865.00	1541	20230612	-32.51	825	20230327	26.06	1541	-32.51	20230612	825	26.06	20230327	1541	-32.51	20230612	825	26.06	20230327	0.84	N	036170	1000	613 억		3961561	N	N	0	N	00	N
13	20230728	130429	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	30	2	2.97	229293915	223567	42.91	997	1041	997	1314	708	1011	1025.62	6.46	0	15424	1058	1034	1000	976	942	1046	988	614	303	1000	660	1	1	61365626	639	15.09	0.56	12	0.36	69.00	1865.00	1541	20230612	-32.45	825	20230327	26.18	1541	-32.45	20230612	825	26.18	20230327	1541	-32.45	20230612	825	26.18	20230327	0.84	N	036170	1000	613 억		3961561	N	N	0	N	00	N
14	20230728	120427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1037	26	2	2.57	173542938	169840	32.60	997	1037	997	1314	708	1011	1021.80	6.46	0	28848	1058	1034	1000	976	942	1046	988	614	303	1000	660	1	1	61365626	636	15.03	0.56	12	0.28	69.00	1865.00	1541	20230612	-32.71	825	20230327	25.70	1541	-32.71	20230612	825	25.70	20230327	1541	-32.71	20230612	825	25.70	20230327	0.84	N	036170	1000	613 억		3961561	N	N	0	N	00	N
15	20230728	110430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1021	10	2	0.99	115606108	113538	21.79	997	1027	997	1314	708	1011	1018.22	6.46	0	-947	1058	1034	1000	976	942	1046	988	614	303	1000	660	1	1	61365626	627	14.80	0.55	12	0.19	69.00	1865.00	1541	20230612	-33.74	825	20230327	23.76	1541	-33.74	20230612	825	23.76	20230327	1541	-33.74	20230612	825	23.76	20230327	0.84	N	036170	1000	613 억		3961561	N	N	0	N	00	N
16	20230728	100427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1020	9	2	0.89	79058567	77831	14.94	997	1025	997	1314	708	1011	1015.77	6.46	0	-9288	1058	1034	1000	976	942	1046	988	614	303	1000	660	1	1	61365626	626	14.78	0.55	12	0.13	69.00	1865.00	1541	20230612	-33.81	825	20230327	23.64	1541	-33.81	20230612	825	23.64	20230327	1541	-33.81	20230612	825	23.64	20230327	0.84	N	036170	1000	613 억		3961561	N	N	0	N	00	N
17	20230728	090430	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1007	-4	5	-0.40	3029685	3025	0.58	997	1010	997	1314	708	1011	1001.55	6.46	0	-1625	1058	1034	1000	976	942	1046	988	614	303	1000	660	1	1	61365626	618	14.59	0.54	12	0.00	69.00	1865.00	1541	20230612	-34.65	825	20230327	22.06	1541	-34.65	20230612	825	22.06	20230327	1541	-34.65	20230612	825	22.06	20230327	0.84	N	036170	1000	613 억		3961561	N	N	0	N	00	N
18	20230727	160427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1011	41	2	4.23	524885184	520100	41.02	966	1024	966	1261	679	970	1009.20	6.21	110685	153548	1076	1023	987	934	898	1005	916	614	291	1000	640	1	1	61365626	620	14.65	0.54	12	0.85	69.00	1865.00	1541	20230612	-34.39	825	20230327	22.55	1541	-34.39	20230612	825	22.55	20230327	1541	-34.39	20230612	825	22.55	20230327	0.82	N	036170	1000	613 억		3807959	N	N	0	N	00	N
19	20230727	150428	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1008	38	2	3.92	488735147	484238	38.19	966	1024	966	1261	679	970	1009.29	6.21	110685	144770	1076	1023	987	934	898	1005	916	614	291	1000	640	1	1	61365626	619	14.61	0.54	12	0.79	69.00	1865.00	1541	20230612	-34.59	825	20230327	22.18	1541	-34.59	20230612	825	22.18	20230327	1541	-34.59	20230612	825	22.18	20230327	0.82	N	036170	1000	613 억		3807959	N	N	0	N	00	N
20	20230727	140424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1018	48	2	4.95	394557964	391160	30.85	966	1024	966	1261	679	970	1008.69	6.21	110685	125792	1076	1023	987	934	898	1005	916	614	291	1000	640	1	1	61365626	625	14.75	0.55	12	0.64	69.00	1865.00	1541	20230612	-33.94	825	20230327	23.39	1541	-33.94	20230612	825	23.39	20230327	1541	-33.94	20230612	825	23.39	20230327	0.82	N	036170	1000	613 억		3807959	N	N	0	N	00	N
21	20230727	130426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1018	48	2	4.95	317242083	315267	24.86	966	1020	966	1261	679	970	1006.26	6.21	110685	109898	1076	1023	987	934	898	1005	916	614	291	1000	640	1	1	61365626	625	14.75	0.55	12	0.51	69.00	1865.00	1541	20230612	-33.94	825	20230327	23.39	1541	-33.94	20230612	825	23.39	20230327	1541	-33.94	20230612	825	23.39	20230327	0.82	N	036170	1000	613 억		3807959	N	N	0	N	00	N
22	20230727	120427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	43	2	4.43	272029003	270535	21.33	966	1020	966	1261	679	970	1005.52	6.21	110685	98292	1076	1023	987	934	898	1005	916	614	291	1000	640	1	1	61365626	622	14.68	0.54	12	0.44	69.00	1865.00	1541	20230612	-34.26	825	20230327	22.79	1541	-34.26	20230612	825	22.79	20230327	1541	-34.26	20230612	825	22.79	20230327	0.82	N	036170	1000	613 억		3807959	N	N	0	N	00	N
23	20230727	110426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1013	43	2	4.43	246084242	245019	19.32	966	1020	966	1261	679	970	1004.35	6.21	110685	96184	1076	1023	987	934	898	1005	916	614	291	1000	640	1	1	61365626	622	14.68	0.54	12	0.40	69.00	1865.00	1541	20230612	-34.26	825	20230327	22.79	1541	-34.26	20230612	825	22.79	20230327	1541	-34.26	20230612	825	22.79	20230327	0.82	N	036170	1000	613 억		3807959	N	N	0	N	00	N
24	20230727	100426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	991	21	2	2.16	129546900	129735	10.23	966	1019	966	1261	679	970	998.55	6.21	110685	35332	1076	1023	987	934	898	1005	916	614	291	1000	640	1	1	61365626	608	14.36	0.53	12	0.21	69.00	1865.00	1541	20230612	-35.69	825	20230327	20.12	1541	-35.69	20230612	825	20.12	20230327	1541	-35.69	20230612	825	20.12	20230327	0.82	N	036170	1000	613 억		3807959	N	N	0	N	00	N
25	20230727	090426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1019	49	2	5.05	15734888	16004	1.26	966	1019	966	1261	679	970	983.18	6.21	110685	8196	1076	1023	987	934	898	1005	916	614	291	1000	640	1	1	61365626	625	14.77	0.55	12	0.03	69.00	1865.00	1541	20230612	-33.87	825	20230327	23.52	1541	-33.87	20230612	825	23.52	20230327	1541	-33.87	20230612	825	23.52	20230327	0.82	N	036170	1000	613 억		3807959	N	N	0	N	00	N
26	20230726	160424	57	100.00	KOSDAQ		반도체	N	N	N	N		N	970	-70	5	-6.73	1244091928	1260739	267.38	1032	1040	951	1352	728	1040	986.80	6.02	0	102240	1080	1059	1043	1022	1006	1052	1015	614	312	1000	680	1	1	61365626	595	14.06	0.52	12	2.05	69.00	1865.00	1541	20230612	-37.05	825	20230327	17.58	1541	-37.05	20230612	825	17.58	20230327	1541	-37.05	20230612	825	17.58	20230327	0.82	N	036170	1000	613 억		3697274	N	N	0	N	00	N
27	20230726	150427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	974	-66	5	-6.35	1193652454	1208915	256.39	1032	1040	951	1352	728	1040	987.38	6.02	0	94945	1080	1059	1043	1022	1006	1052	1015	614	312	1000	680	1	1	61365626	598	14.12	0.52	12	1.97	69.00	1865.00	1541	20230612	-36.79	825	20230327	18.06	1541	-36.79	20230612	825	18.06	20230327	1541	-36.79	20230612	825	18.06	20230327	0.82	N	036170	1000	613 억		3697274	N	N	0	N	00	N
28	20230726	140426	57	100.00	KOSDAQ		반도체	N	N	N	N		N	972	-68	5	-6.54	1088097392	1100642	233.43	1032	1040	951	1352	728	1040	988.60	6.02	0	90997	1080	1059	1043	1022	1006	1052	1015	614	312	1000	680	1	1	61365626	596	14.09	0.52	12	1.79	69.00	1865.00	1541	20230612	-36.92	825	20230327	17.82	1541	-36.92	20230612	825	17.82	20230327	1541	-36.92	20230612	825	17.82	20230327	0.82	N	036170	1000	613 억		3697274	N	N	0	N	00	N
29	20230726	130423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	972	-68	5	-6.54	939724417	947724	201.00	1032	1040	951	1352	728	1040	991.56	6.02	0	75390	1080	1059	1043	1022	1006	1052	1015	614	312	1000	680	1	1	61365626	596	14.09	0.52	12	1.54	69.00	1865.00	1541	20230612	-36.92	825	20230327	17.82	1541	-36.92	20230612	825	17.82	20230327	1541	-36.92	20230612	825	17.82	20230327	0.82	N	036170	1000	613 억		3697274	N	N	0	N	00	N
30	20230726	120425	57	100.00	KOSDAQ		반도체	N	N	N	N		N	978	-62	5	-5.96	845225350	850490	180.38	1032	1040	951	1352	728	1040	993.81	6.02	0	105448	1080	1059	1043	1022	1006	1052	1015	614	312	1000	680	1	1	61365626	600	14.17	0.52	12	1.39	69.00	1865.00	1541	20230612	-36.53	825	20230327	18.55	1541	-36.53	20230612	825	18.55	20230327	1541	-36.53	20230612	825	18.55	20230327	0.82	N	036170	1000	613 억		3697274	N	N	0	N	00	N
31	20230726	110423	57	100.00	KOSDAQ		반도체	N	N	N	N		N	990	-50	5	-4.81	682240650	683894	145.04	1032	1040	975	1352	728	1040	997.58	6.02	0	48495	1080	1059	1043	1022	1006	1052	1015	614	312	1000	680	1	1	61365626	608	14.35	0.53	12	1.11	69.00	1865.00	1541	20230612	-35.76	825	20230327	20.00	1541	-35.76	20230612	825	20.00	20230327	1541	-35.76	20230612	825	20.00	20230327	0.82	N	036170	1000	613 억		3697274	N	N	0	N	00	N
32	20230726	100427	57	100.00	KOSDAQ		반도체	N	N	N	N		N	998	-42	5	-4.04	401602444	399305	84.69	1032	1040	990	1352	728	1040	1005.75	6.02	0	62857	1080	1059	1043	1022	1006	1052	1015	614	312	1000	680	1	1	61365626	612	14.46	0.54	12	0.65	69.00	1865.00	1541	20230612	-35.24	825	20230327	20.97	1541	-35.24	20230612	825	20.97	20230327	1541	-35.24	20230612	825	20.97	20230327	0.82	N	036170	1000	613 억		3697274	N	N	0	N	00	N
33	20230726	090421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1017	-23	5	-2.21	44360234	43275	9.18	1032	1040	1017	1352	728	1040	1025.08	6.02	0	-18045	1080	1059	1043	1022	1006	1052	1015	614	312	1000	680	1	1	61365626	624	14.74	0.55	12	0.07	69.00	1865.00	1541	20230612	-34.00	825	20230327	23.27	1541	-34.00	20230612	825	23.27	20230327	1541	-34.00	20230612	825	23.27	20230327	0.82	N	036170	1000	613 억		3697274	N	N	0	N	00	N
34	20230725	160422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1040	-20	5	-1.89	486377047	467902	91.02	1050	1064	1027	1378	742	1060	1039.48	5.82	0	122305	1103	1081	1065	1043	1027	1073	1035	614	318	1000	690	1	1	61365626	638	15.07	0.56	12	0.76	69.00	1865.00	1541	20230612	-32.51	825	20230327	26.06	1541	-32.51	20230612	825	26.06	20230327	1541	-32.51	20230612	825	26.06	20230327	0.76	N	036170	1000	613 억		3570935	N	N	0	N	00	N
35	20230725	150418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1037	-23	5	-2.17	427255221	410989	79.95	1050	1064	1027	1378	742	1060	1039.58	5.82	0	105096	1103	1081	1065	1043	1027	1073	1035	614	318	1000	690	1	1	61365626	636	15.03	0.56	12	0.67	69.00	1865.00	1541	20230612	-32.71	825	20230327	25.70	1541	-32.71	20230612	825	25.70	20230327	1541	-32.71	20230612	825	25.70	20230327	0.76	N	036170	1000	613 억		3570935	N	N	0	N	00	N
36	20230725	140419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1035	-25	5	-2.36	343797895	330517	64.29	1050	1064	1027	1378	742	1060	1040.18	5.82	0	76302	1103	1081	1065	1043	1027	1073	1035	614	318	1000	690	1	1	61365626	635	15.00	0.55	12	0.54	69.00	1865.00	1541	20230612	-32.84	825	20230327	25.45	1541	-32.84	20230612	825	25.45	20230327	1541	-32.84	20230612	825	25.45	20230327	0.76	N	036170	1000	613 억		3570935	N	N	0	N	00	N
37	20230725	130422	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1041	-19	5	-1.79	299497542	287846	55.99	1050	1064	1027	1378	742	1060	1040.48	5.82	0	74030	1103	1081	1065	1043	1027	1073	1035	614	318	1000	690	1	1	61365626	639	15.09	0.56	12	0.47	69.00	1865.00	1541	20230612	-32.45	825	20230327	26.18	1541	-32.45	20230612	825	26.18	20230327	1541	-32.45	20230612	825	26.18	20230327	0.76	N	036170	1000	613 억		3570935	N	N	0	N	00	N
38	20230725	120421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1035	-25	5	-2.36	279229924	268362	52.20	1050	1064	1027	1378	742	1060	1040.50	5.82	0	75157	1103	1081	1065	1043	1027	1073	1035	614	318	1000	690	1	1	61365626	635	15.00	0.55	12	0.44	69.00	1865.00	1541	20230612	-32.84	825	20230327	25.45	1541	-32.84	20230612	825	25.45	20230327	1541	-32.84	20230612	825	25.45	20230327	0.76	N	036170	1000	613 억		3570935	N	N	0	N	00	N
39	20230725	110421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1029	-31	5	-2.92	245045288	235294	45.77	1050	1064	1027	1378	742	1060	1041.44	5.82	0	57872	1103	1081	1065	1043	1027	1073	1035	614	318	1000	690	1	1	61365626	631	14.91	0.55	12	0.38	69.00	1865.00	1541	20230612	-33.23	825	20230327	24.73	1541	-33.23	20230612	825	24.73	20230327	1541	-33.23	20230612	825	24.73	20230327	0.76	N	036170	1000	613 억		3570935	N	N	0	N	00	N
40	20230725	100420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1044	-16	5	-1.51	130333521	124313	24.18	1050	1064	1038	1378	742	1060	1048.43	5.82	0	40717	1103	1081	1065	1043	1027	1073	1035	614	318	1000	690	1	1	61365626	641	15.13	0.56	12	0.20	69.00	1865.00	1541	20230612	-32.25	825	20230327	26.55	1541	-32.25	20230612	825	26.55	20230327	1541	-32.25	20230612	825	26.55	20230327	0.76	N	036170	1000	613 억		3570935	N	N	0	N	00	N
41	20230725	090419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1049	-11	5	-1.04	3514308	3346	0.65	1050	1060	1049	1378	742	1060	1050.30	5.82	0	-325	1103	1081	1065	1043	1027	1073	1035	614	318	1000	690	1	1	61365626	644	15.20	0.56	12	0.01	69.00	1865.00	1541	20230612	-31.93	825	20230327	27.15	1541	-31.93	20230612	825	27.15	20230327	1541	-31.93	20230612	825	27.15	20230327	0.76	N	036170	1000	613 억		3570935	N	N	0	N	00	N
42	20230724	160420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1060	-23	5	-2.12	544117314	513019	97.78	1086	1087	1049	1407	759	1083	1060.62	5.58	0	151527	1135	1109	1091	1065	1047	1100	1056	614	324	1000	710	1	1	61365626	650	15.36	0.57	12	0.84	69.00	1865.00	1541	20230612	-31.21	825	20230327	28.48	1541	-31.21	20230612	825	28.48	20230327	1541	-31.21	20230612	825	28.48	20230327	0.77	N	036170	1000	613 억		3422614	N	N	0	N	00	N
43	20230724	150418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1057	-26	5	-2.40	514321180	484806	92.40	1086	1087	1049	1407	759	1083	1060.88	5.58	0	143710	1135	1109	1091	1065	1047	1100	1056	614	324	1000	710	1	1	61365626	649	15.32	0.57	12	0.79	69.00	1865.00	1541	20230612	-31.41	825	20230327	28.12	1541	-31.41	20230612	825	28.12	20230327	1541	-31.41	20230612	825	28.12	20230327	0.77	N	036170	1000	613 억		3422614	N	N	0	N	00	N
44	20230724	140416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1062	-21	5	-1.94	470336341	443304	84.49	1086	1087	1049	1407	759	1083	1060.98	5.58	0	132776	1135	1109	1091	1065	1047	1100	1056	614	324	1000	710	1	1	61365626	652	15.39	0.57	12	0.72	69.00	1865.00	1541	20230612	-31.08	825	20230327	28.73	1541	-31.08	20230612	825	28.73	20230327	1541	-31.08	20230612	825	28.73	20230327	0.77	N	036170	1000	613 억		3422614	N	N	0	N	00	N
45	20230724	130418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1056	-27	5	-2.49	397432334	374152	71.31	1086	1087	1050	1407	759	1083	1062.22	5.58	0	105456	1135	1109	1091	1065	1047	1100	1056	614	324	1000	710	1	1	61365626	648	15.30	0.57	12	0.61	69.00	1865.00	1541	20230612	-31.47	825	20230327	28.00	1541	-31.47	20230612	825	28.00	20230327	1541	-31.47	20230612	825	28.00	20230327	0.77	N	036170	1000	613 억		3422614	N	N	0	N	00	N
46	20230724	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1061	-22	5	-2.03	346621196	326154	62.16	1086	1087	1050	1407	759	1083	1062.75	5.58	0	83408	1135	1109	1091	1065	1047	1100	1056	614	324	1000	710	1	1	61365626	651	15.38	0.57	12	0.53	69.00	1865.00	1541	20230612	-31.15	825	20230327	28.61	1541	-31.15	20230612	825	28.61	20230327	1541	-31.15	20230612	825	28.61	20230327	0.77	N	036170	1000	613 억		3422614	N	N	0	N	00	N
47	20230724	110421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1063	-20	5	-1.85	240917505	225980	43.07	1086	1087	1050	1407	759	1083	1066.10	5.58	0	54278	1135	1109	1091	1065	1047	1100	1056	614	324	1000	710	1	1	61365626	652	15.41	0.57	12	0.37	69.00	1865.00	1541	20230612	-31.02	825	20230327	28.85	1541	-31.02	20230612	825	28.85	20230327	1541	-31.02	20230612	825	28.85	20230327	0.77	N	036170	1000	613 억		3422614	N	N	0	N	00	N
48	20230724	100416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1078	-5	5	-0.46	138173201	129410	24.66	1086	1087	1057	1407	759	1083	1067.72	5.58	0	42608	1135	1109	1091	1065	1047	1100	1056	614	324	1000	710	1	1	61365626	662	15.62	0.58	12	0.21	69.00	1865.00	1541	20230612	-30.05	825	20230327	30.67	1541	-30.05	20230612	825	30.67	20230327	1541	-30.05	20230612	825	30.67	20230327	0.77	N	036170	1000	613 억		3422614	N	N	0	N	00	N
49	20230724	090418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1075	-8	5	-0.74	20405876	18852	3.59	1086	1087	1075	1407	759	1083	1082.42	5.58	0	-11388	1135	1109	1091	1065	1047	1100	1056	614	324	1000	710	1	1	61365626	660	15.58	0.58	12	0.03	69.00	1865.00	1541	20230612	-30.24	825	20230327	30.30	1541	-30.24	20230612	825	30.30	20230327	1541	-30.24	20230612	825	30.30	20230327	0.77	N	036170	1000	613 억		3422614	N	N	0	N	00	N
50	20230721	160414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1083	-48	5	-4.24	565697605	519162	126.46	1116	1117	1073	1470	792	1131	1089.67	5.62	0	-28289	1159	1144	1117	1102	1075	1152	1110	614	339	1000	740	1	1	61365626	665	15.70	0.58	12	0.85	69.00	1865.00	1541	20230612	-29.72	825	20230327	31.27	1541	-29.72	20230612	825	31.27	20230327	1541	-29.72	20230612	825	31.27	20230327	0.76	N	036170	1000	613 억		3451585	N	N	0	N	00	N
51	20230721	150419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1081	-50	5	-4.42	503093234	461195	112.34	1116	1117	1073	1470	792	1131	1090.85	5.62	0	-48237	1159	1144	1117	1102	1075	1152	1110	614	339	1000	740	1	1	61365626	663	15.67	0.58	12	0.75	69.00	1865.00	1541	20230612	-29.85	825	20230327	31.03	1541	-29.85	20230612	825	31.03	20230327	1541	-29.85	20230612	825	31.03	20230327	0.76	N	036170	1000	613 억		3451585	N	N	0	N	00	N
52	20230721	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1082	-49	5	-4.33	446929828	409122	99.65	1116	1117	1076	1470	792	1131	1092.41	5.62	0	-62597	1159	1144	1117	1102	1075	1152	1110	614	339	1000	740	1	1	61365626	664	15.68	0.58	12	0.67	69.00	1865.00	1541	20230612	-29.79	825	20230327	31.15	1541	-29.79	20230612	825	31.15	20230327	1541	-29.79	20230612	825	31.15	20230327	0.76	N	036170	1000	613 억		3451585	N	N	0	N	00	N
53	20230721	130416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1096	-35	5	-3.09	294897556	268882	65.49	1116	1117	1089	1470	792	1131	1096.75	5.62	0	-56553	1159	1144	1117	1102	1075	1152	1110	614	339	1000	740	1	1	61365626	673	15.88	0.59	12	0.44	69.00	1865.00	1541	20230612	-28.88	825	20230327	32.85	1541	-28.88	20230612	825	32.85	20230327	1541	-28.88	20230612	825	32.85	20230327	0.76	N	036170	1000	613 억		3451585	N	N	0	N	00	N
54	20230721	120420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1096	-35	5	-3.09	217866086	198459	48.34	1116	1117	1092	1470	792	1131	1097.79	5.62	0	-35614	1159	1144	1117	1102	1075	1152	1110	614	339	1000	740	1	1	61365626	673	15.88	0.59	12	0.32	69.00	1865.00	1541	20230612	-28.88	825	20230327	32.85	1541	-28.88	20230612	825	32.85	20230327	1541	-28.88	20230612	825	32.85	20230327	0.76	N	036170	1000	613 억		3451585	N	N	0	N	00	N
55	20230721	110418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1100	-31	5	-2.74	173445173	157867	38.45	1116	1117	1093	1470	792	1131	1098.68	5.62	0	-26659	1159	1144	1117	1102	1075	1152	1110	614	339	1000	740	1	1	61365626	675	15.94	0.59	12	0.26	69.00	1865.00	1541	20230612	-28.62	825	20230327	33.33	1541	-28.62	20230612	825	33.33	20230327	1541	-28.62	20230612	825	33.33	20230327	0.76	N	036170	1000	613 억		3451585	N	N	0	N	00	N
56	20230721	100418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1104	-27	5	-2.39	94248688	85618	20.85	1116	1117	1097	1470	792	1131	1100.80	5.62	0	-15552	1159	1144	1117	1102	1075	1152	1110	614	339	1000	740	1	1	61365626	677	16.00	0.59	12	0.14	69.00	1865.00	1541	20230612	-28.36	825	20230327	33.82	1541	-28.36	20230612	825	33.82	20230327	1541	-28.36	20230612	825	33.82	20230327	0.76	N	036170	1000	613 억		3451585	N	N	0	N	00	N
57	20230721	090418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	-25	5	-2.21	27546177	24991	6.09	1116	1116	1097	1470	792	1131	1102.24	5.62	0	5841	1159	1144	1117	1102	1075	1152	1110	614	339	1000	740	1	1	61365626	679	16.03	0.59	12	0.04	69.00	1865.00	1541	20230612	-28.23	825	20230327	34.06	1541	-28.23	20230612	825	34.06	20230327	1541	-28.23	20230612	825	34.06	20230327	0.76	N	036170	1000	613 억		3451585	N	N	0	N	00	N
58	20230720	160416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1131	13	2	1.16	450563570	405936	130.05	1117	1132	1090	1453	783	1118	1109.94	5.48	0	90839	1170	1144	1127	1101	1084	1135	1092	614	335	1000	730	1	1	61365626	694	16.39	0.61	12	0.66	69.00	1865.00	1541	20230612	-26.61	825	20230327	37.09	1541	-26.61	20230612	825	37.09	20230327	1541	-26.61	20230612	825	37.09	20230327	0.75	N	036170	1000	613 억		3360746	N	N	0	N	00	N
59	20230720	150414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1125	7	2	0.63	389968927	352176	112.82	1117	1127	1090	1453	783	1118	1107.31	5.48	0	107362	1170	1144	1127	1101	1084	1135	1092	614	335	1000	730	1	1	61365626	690	16.30	0.60	12	0.57	69.00	1865.00	1541	20230612	-27.00	825	20230327	36.36	1541	-27.00	20230612	825	36.36	20230327	1541	-27.00	20230612	825	36.36	20230327	0.75	N	036170	1000	613 억		3360746	N	N	0	N	00	N
60	20230720	140413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1116	-2	5	-0.18	341918158	309352	99.10	1117	1125	1090	1453	783	1118	1105.27	5.48	0	104397	1170	1144	1127	1101	1084	1135	1092	614	335	1000	730	1	1	61365626	685	16.17	0.60	12	0.50	69.00	1865.00	1541	20230612	-27.58	825	20230327	35.27	1541	-27.58	20230612	825	35.27	20230327	1541	-27.58	20230612	825	35.27	20230327	0.75	N	036170	1000	613 억		3360746	N	N	0	N	00	N
61	20230720	130413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	4	2	0.36	298097023	270223	86.57	1117	1122	1090	1453	783	1118	1103.15	5.48	0	94569	1170	1144	1127	1101	1084	1135	1092	614	335	1000	730	1	1	61365626	689	16.26	0.60	12	0.44	69.00	1865.00	1541	20230612	-27.19	825	20230327	36.00	1541	-27.19	20230612	825	36.00	20230327	1541	-27.19	20230612	825	36.00	20230327	0.75	N	036170	1000	613 억		3360746	N	N	0	N	00	N
62	20230720	120418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1116	-2	5	-0.18	273341084	248067	79.47	1117	1122	1090	1453	783	1118	1101.88	5.48	0	85661	1170	1144	1127	1101	1084	1135	1092	614	335	1000	730	1	1	61365626	685	16.17	0.60	12	0.40	69.00	1865.00	1541	20230612	-27.58	825	20230327	35.27	1541	-27.58	20230612	825	35.27	20230327	1541	-27.58	20230612	825	35.27	20230327	0.75	N	036170	1000	613 억		3360746	N	N	0	N	00	N
63	20230720	110416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1108	-10	5	-0.89	250181932	227219	72.79	1117	1122	1090	1453	783	1118	1101.06	5.48	0	82082	1170	1144	1127	1101	1084	1135	1092	614	335	1000	730	1	1	61365626	680	16.06	0.59	12	0.37	69.00	1865.00	1541	20230612	-28.10	825	20230327	34.30	1541	-28.10	20230612	825	34.30	20230327	1541	-28.10	20230612	825	34.30	20230327	0.75	N	036170	1000	613 억		3360746	N	N	0	N	00	N
64	20230720	100412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1105	-13	5	-1.16	142271788	128923	41.30	1117	1122	1091	1453	783	1118	1103.54	5.48	0	18549	1170	1144	1127	1101	1084	1135	1092	614	335	1000	730	1	1	61365626	678	16.01	0.59	12	0.21	69.00	1865.00	1541	20230612	-28.29	825	20230327	33.94	1541	-28.29	20230612	825	33.94	20230327	1541	-28.29	20230612	825	33.94	20230327	0.75	N	036170	1000	613 억		3360746	N	N	0	N	00	N
65	20230720	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1106	-12	5	-1.07	23318567	21000	6.73	1117	1120	1106	1453	783	1118	1110.41	5.48	0	171	1170	1144	1127	1101	1084	1135	1092	614	335	1000	730	1	1	61365626	679	16.03	0.59	12	0.03	69.00	1865.00	1541	20230612	-28.23	825	20230327	34.06	1541	-28.23	20230612	825	34.06	20230327	1541	-28.23	20230612	825	34.06	20230327	0.75	N	036170	1000	613 억		3360746	N	N	0	N	00	N
66	20230719	160421	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1118	-17	5	-1.50	344351341	307065	44.45	1135	1153	1110	1475	795	1135	1121.43	5.31	0	104318	1212	1173	1149	1110	1086	1161	1098	614	340	1000	740	1	1	61365626	686	16.20	0.60	12	0.50	69.00	1865.00	1541	20230612	-27.45	825	20230327	35.52	1541	-27.45	20230612	825	35.52	20230327	1541	-27.45	20230612	825	35.52	20230327	0.70	N	036170	1000	613 억		3256415	N	N	0	N	00	N
67	20230719	150419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	-18	5	-1.59	315662139	281394	40.73	1135	1153	1110	1475	795	1135	1121.78	5.31	0	95660	1212	1173	1149	1110	1086	1161	1098	614	340	1000	740	1	1	61365626	685	16.19	0.60	12	0.46	69.00	1865.00	1541	20230612	-27.51	825	20230327	35.39	1541	-27.51	20230612	825	35.39	20230327	1541	-27.51	20230612	825	35.39	20230327	0.70	N	036170	1000	613 억		3256415	N	N	0	N	00	N
68	20230719	140420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1122	-13	5	-1.15	266334956	237168	34.33	1135	1153	1110	1475	795	1135	1122.98	5.31	0	97569	1212	1173	1149	1110	1086	1161	1098	614	340	1000	740	1	1	61365626	689	16.26	0.60	12	0.39	69.00	1865.00	1541	20230612	-27.19	825	20230327	36.00	1541	-27.19	20230612	825	36.00	20230327	1541	-27.19	20230612	825	36.00	20230327	0.70	N	036170	1000	613 억		3256415	N	N	0	N	00	N
69	20230719	130415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	-8	5	-0.70	233727922	208079	30.12	1135	1153	1110	1475	795	1135	1123.27	5.31	0	97155	1212	1173	1149	1110	1086	1161	1098	614	340	1000	740	1	1	61365626	692	16.33	0.60	12	0.34	69.00	1865.00	1541	20230612	-26.87	825	20230327	36.61	1541	-26.87	20230612	825	36.61	20230327	1541	-26.87	20230612	825	36.61	20230327	0.70	N	036170	1000	613 억		3256415	N	N	0	N	00	N
70	20230719	120419	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	-18	5	-1.59	194937750	173683	25.14	1135	1153	1110	1475	795	1135	1122.38	5.31	0	70917	1212	1173	1149	1110	1086	1161	1098	614	340	1000	740	1	1	61365626	685	16.19	0.60	12	0.28	69.00	1865.00	1541	20230612	-27.51	825	20230327	35.39	1541	-27.51	20230612	825	35.39	20230327	1541	-27.51	20230612	825	35.39	20230327	0.70	N	036170	1000	613 억		3256415	N	N	0	N	00	N
71	20230719	110420	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1119	-16	5	-1.41	167125792	148816	21.54	1135	1153	1110	1475	795	1135	1123.04	5.31	0	62934	1212	1173	1149	1110	1086	1161	1098	614	340	1000	740	1	1	61365626	687	16.22	0.60	12	0.24	69.00	1865.00	1541	20230612	-27.38	825	20230327	35.64	1541	-27.38	20230612	825	35.64	20230327	1541	-27.38	20230612	825	35.64	20230327	0.70	N	036170	1000	613 억		3256415	N	N	0	N	00	N
72	20230719	100417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1117	-18	5	-1.59	133436028	118839	17.20	1135	1153	1110	1475	795	1135	1122.83	5.31	0	49144	1212	1173	1149	1110	1086	1161	1098	614	340	1000	740	1	1	61365626	685	16.19	0.60	12	0.19	69.00	1865.00	1541	20230612	-27.51	825	20230327	35.39	1541	-27.51	20230612	825	35.39	20230327	1541	-27.51	20230612	825	35.39	20230327	0.70	N	036170	1000	613 억		3256415	N	N	0	N	00	N
73	20230719	090417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1127	-8	5	-0.70	23505322	20723	3.00	1135	1153	1127	1475	795	1135	1134.26	5.31	0	7075	1212	1173	1149	1110	1086	1161	1098	614	340	1000	740	1	1	61365626	692	16.33	0.60	12	0.03	69.00	1865.00	1541	20230612	-26.87	825	20230327	36.61	1541	-26.87	20230612	825	36.61	20230327	1541	-26.87	20230612	825	36.61	20230327	0.70	N	036170	1000	613 억		3256415	N	N	0	N	00	N
74	20230718	160416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1135	-51	5	-4.30	780698554	682885	113.56	1181	1188	1125	1541	831	1186	1143.24	5.34	0	-16439	1235	1210	1185	1160	1135	1223	1173	614	355	1000	780	1	1	61365626	696	16.45	0.61	12	1.11	69.00	1865.00	1541	20230612	-26.35	825	20230327	37.58	1541	-26.35	20230612	825	37.58	20230327	1541	-26.35	20230612	825	37.58	20230327	0.70	N	036170	1000	613 억		3274122	N	N	0	N	00	N
75	20230718	150417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1139	-47	5	-3.96	727606915	635993	105.76	1181	1188	1128	1541	831	1186	1144.05	5.34	0	-21280	1235	1210	1185	1160	1135	1223	1173	614	355	1000	780	1	1	61365626	699	16.51	0.61	12	1.04	69.00	1865.00	1541	20230612	-26.09	825	20230327	38.06	1541	-26.09	20230612	825	38.06	20230327	1541	-26.09	20230612	825	38.06	20230327	0.70	N	036170	1000	613 억		3274122	N	N	0	N	00	N
76	20230718	140414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	-53	5	-4.47	651531967	568960	94.61	1181	1188	1128	1541	831	1186	1145.13	5.34	0	-57286	1235	1210	1185	1160	1135	1223	1173	614	355	1000	780	1	1	61365626	695	16.42	0.61	12	0.93	69.00	1865.00	1541	20230612	-26.48	825	20230327	37.33	1541	-26.48	20230612	825	37.33	20230327	1541	-26.48	20230612	825	37.33	20230327	0.70	N	036170	1000	613 억		3274122	N	N	0	N	00	N
77	20230718	130415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1137	-49	5	-4.13	604959729	527990	87.80	1181	1188	1128	1541	831	1186	1145.78	5.34	0	-54107	1235	1210	1185	1160	1135	1223	1173	614	355	1000	780	1	1	61365626	698	16.48	0.61	12	0.86	69.00	1865.00	1541	20230612	-26.22	825	20230327	37.82	1541	-26.22	20230612	825	37.82	20230327	1541	-26.22	20230612	825	37.82	20230327	0.70	N	036170	1000	613 억		3274122	N	N	0	N	00	N
78	20230718	120417	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1133	-53	5	-4.47	524042524	456526	75.92	1181	1188	1130	1541	831	1186	1147.89	5.34	0	-68823	1235	1210	1185	1160	1135	1223	1173	614	355	1000	780	1	1	61365626	695	16.42	0.61	12	0.74	69.00	1865.00	1541	20230612	-26.48	825	20230327	37.33	1541	-26.48	20230612	825	37.33	20230327	1541	-26.48	20230612	825	37.33	20230327	0.70	N	036170	1000	613 억		3274122	N	N	0	N	00	N
79	20230718	110418	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1143	-43	5	-3.63	399842806	347569	57.80	1181	1188	1137	1541	831	1186	1150.40	5.34	0	-98924	1235	1210	1185	1160	1135	1223	1173	614	355	1000	780	1	1	61365626	701	16.57	0.61	12	0.57	69.00	1865.00	1541	20230612	-25.83	825	20230327	38.55	1541	-25.83	20230612	825	38.55	20230327	1541	-25.83	20230612	825	38.55	20230327	0.70	N	036170	1000	613 억		3274122	N	N	0	N	00	N
80	20230718	100414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1150	-36	5	-3.04	235957137	203865	33.90	1181	1188	1141	1541	831	1186	1157.42	5.34	0	-110170	1235	1210	1185	1160	1135	1223	1173	614	355	1000	780	1	1	61365626	706	16.67	0.62	12	0.33	69.00	1865.00	1541	20230612	-25.37	825	20230327	39.39	1541	-25.37	20230612	825	39.39	20230327	1541	-25.37	20230612	825	39.39	20230327	0.70	N	036170	1000	613 억		3274122	N	N	0	N	00	N
81	20230718	090414	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	-6	5	-0.51	8147830	6902	1.15	1181	1187	1180	1541	831	1186	1180.50	5.34	0	-642	1235	1210	1185	1160	1135	1223	1173	614	355	1000	780	1	1	61365626	724	17.10	0.63	12	0.01	69.00	1865.00	1541	20230612	-23.43	825	20230327	43.03	1541	-23.43	20230612	825	43.03	20230327	1541	-23.43	20230612	825	43.03	20230327	0.70	N	036170	1000	613 억		3274122	N	N	0	N	00	N
82	20230717	160415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1186	1	2	0.08	709841894	600614	105.79	1174	1210	1160	1540	830	1185	1181.85	5.17	0	101272	1235	1209	1183	1157	1131	1197	1145	614	355	1000	780	1	1	61365626	728	17.19	0.64	12	0.98	69.00	1865.00	1541	20230612	-23.04	825	20230327	43.76	1541	-23.04	20230612	825	43.76	20230327	1541	-23.04	20230612	825	43.76	20230327	0.73	N	036170	1000	613 억		3172833	N	N	0	N	00	N
83	20230717	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	3	2	0.25	668011886	565379	99.59	1174	1210	1160	1540	830	1185	1181.53	5.17	0	98575	1235	1209	1183	1157	1131	1197	1145	614	355	1000	780	1	1	61365626	729	17.22	0.64	12	0.92	69.00	1865.00	1541	20230612	-22.91	825	20230327	44.00	1541	-22.91	20230612	825	44.00	20230327	1541	-22.91	20230612	825	44.00	20230327	0.73	N	036170	1000	613 억		3172833	N	N	0	N	00	N
84	20230717	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	3	2	0.25	456621037	388635	68.45	1174	1192	1160	1540	830	1185	1174.94	5.17	0	142178	1235	1209	1183	1157	1131	1197	1145	614	355	1000	780	1	1	61365626	729	17.22	0.64	12	0.63	69.00	1865.00	1541	20230612	-22.91	825	20230327	44.00	1541	-22.91	20230612	825	44.00	20230327	1541	-22.91	20230612	825	44.00	20230327	0.73	N	036170	1000	613 억		3172833	N	N	0	N	00	N
85	20230717	130411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1180	-5	5	-0.42	416571238	354810	62.50	1174	1192	1160	1540	830	1185	1174.07	5.17	0	129976	1235	1209	1183	1157	1131	1197	1145	614	355	1000	780	1	1	61365626	724	17.10	0.63	12	0.58	69.00	1865.00	1541	20230612	-23.43	825	20230327	43.03	1541	-23.43	20230612	825	43.03	20230327	1541	-23.43	20230612	825	43.03	20230327	0.73	N	036170	1000	613 억		3172833	N	N	0	N	00	N
86	20230717	120416	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1186	1	2	0.08	352630678	300911	53.00	1174	1188	1160	1540	830	1185	1171.88	5.17	0	134538	1235	1209	1183	1157	1131	1197	1145	614	355	1000	780	1	1	61365626	728	17.19	0.64	12	0.49	69.00	1865.00	1541	20230612	-23.04	825	20230327	43.76	1541	-23.04	20230612	825	43.76	20230327	1541	-23.04	20230612	825	43.76	20230327	0.73	N	036170	1000	613 억		3172833	N	N	0	N	00	N
87	20230717	110411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1179	-6	5	-0.51	311794532	266399	46.92	1174	1188	1160	1540	830	1185	1170.40	5.17	0	123562	1235	1209	1183	1157	1131	1197	1145	614	355	1000	780	1	1	61365626	724	17.09	0.63	12	0.43	69.00	1865.00	1541	20230612	-23.49	825	20230327	42.91	1541	-23.49	20230612	825	42.91	20230327	1541	-23.49	20230612	825	42.91	20230327	0.73	N	036170	1000	613 억		3172833	N	N	0	N	00	N
88	20230717	100412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1188	3	2	0.25	242011448	207192	36.50	1174	1188	1160	1540	830	1185	1168.05	5.17	0	115459	1235	1209	1183	1157	1131	1197	1145	614	355	1000	780	1	1	61365626	729	17.22	0.64	12	0.34	69.00	1865.00	1541	20230612	-22.91	825	20230327	44.00	1541	-22.91	20230612	825	44.00	20230327	1541	-22.91	20230612	825	44.00	20230327	0.73	N	036170	1000	613 억		3172833	N	N	0	N	00	N
89	20230717	090412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1179	-6	5	-0.51	7495352	6384	1.12	1174	1182	1168	1540	830	1185	1174.08	5.17	0	-927	1235	1209	1183	1157	1131	1197	1145	614	355	1000	780	1	1	61365626	724	17.09	0.63	12	0.01	69.00	1865.00	1541	20230612	-23.49	825	20230327	42.91	1541	-23.49	20230612	825	42.91	20230327	1541	-23.49	20230612	825	42.91	20230327	0.73	N	036170	1000	613 억		3172833	N	N	0	N	00	N
90	20230714	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1185	-20	5	-1.66	665088829	564389	112.75	1203	1209	1157	1566	844	1205	1178.36	5.06	0	66029	1258	1231	1213	1186	1168	1245	1200	614	361	1000	790	1	1	61365626	727	17.17	0.64	12	0.92	69.00	1865.00	1541	20230612	-23.10	825	20230327	43.64	1541	-23.10	20230612	825	43.64	20230327	1541	-23.10	20230612	825	43.64	20230327	0.71	N	036170	1000	613 억		3105812	N	N	0	N	00	N
91	20230714	150413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1185	-20	5	-1.66	630409881	535108	106.90	1203	1209	1157	1566	844	1205	1178.09	5.06	0	61593	1258	1231	1213	1186	1168	1245	1200	614	361	1000	790	1	1	61365626	727	17.17	0.64	12	0.87	69.00	1865.00	1541	20230612	-23.10	825	20230327	43.64	1541	-23.10	20230612	825	43.64	20230327	1541	-23.10	20230612	825	43.64	20230327	0.71	N	036170	1000	613 억		3105812	N	N	0	N	00	N
92	20230714	140415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1189	-16	5	-1.33	583415603	495373	98.96	1203	1209	1157	1566	844	1205	1177.72	5.06	0	55900	1258	1231	1213	1186	1168	1245	1200	614	361	1000	790	1	1	61365626	730	17.23	0.64	12	0.81	69.00	1865.00	1541	20230612	-22.84	825	20230327	44.12	1541	-22.84	20230612	825	44.12	20230327	1541	-22.84	20230612	825	44.12	20230327	0.71	N	036170	1000	613 억		3105812	N	N	0	N	00	N
93	20230714	130410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1184	-21	5	-1.74	539485447	458231	91.54	1203	1209	1157	1566	844	1205	1177.31	5.06	0	41041	1258	1231	1213	1186	1168	1245	1200	614	361	1000	790	1	1	61365626	727	17.16	0.63	12	0.75	69.00	1865.00	1541	20230612	-23.17	825	20230327	43.52	1541	-23.17	20230612	825	43.52	20230327	1541	-23.17	20230612	825	43.52	20230327	0.71	N	036170	1000	613 억		3105812	N	N	0	N	00	N
94	20230714	120411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1177	-28	5	-2.32	508655379	432096	86.32	1203	1209	1157	1566	844	1205	1177.17	5.06	0	27653	1258	1231	1213	1186	1168	1245	1200	614	361	1000	790	1	1	61365626	722	17.06	0.63	12	0.70	69.00	1865.00	1541	20230612	-23.62	825	20230327	42.67	1541	-23.62	20230612	825	42.67	20230327	1541	-23.62	20230612	825	42.67	20230327	0.71	N	036170	1000	613 억		3105812	N	N	0	N	00	N
95	20230714	110412	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1175	-30	5	-2.49	484849539	411879	82.28	1203	1209	1157	1566	844	1205	1177.15	5.06	0	15583	1258	1231	1213	1186	1168	1245	1200	614	361	1000	790	1	1	61365626	721	17.03	0.63	12	0.67	69.00	1865.00	1541	20230612	-23.75	825	20230327	42.42	1541	-23.75	20230612	825	42.42	20230327	1541	-23.75	20230612	825	42.42	20230327	0.71	N	036170	1000	613 억		3105812	N	N	0	N	00	N
96	20230714	100415	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1173	-32	5	-2.66	415723559	353016	70.52	1203	1209	1157	1566	844	1205	1177.62	5.06	0	-21636	1258	1231	1213	1186	1168	1245	1200	614	361	1000	790	1	1	61365626	720	17.00	0.63	12	0.58	69.00	1865.00	1541	20230612	-23.88	825	20230327	42.18	1541	-23.88	20230612	825	42.18	20230327	1541	-23.88	20230612	825	42.18	20230327	0.71	N	036170	1000	613 억		3105812	N	N	0	N	00	N
97	20230714	090413	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	-4	5	-0.33	9790566	8138	1.63	1203	1209	1200	1566	844	1205	1203.01	5.06	0	-2964	1258	1231	1213	1186	1168	1245	1200	614	361	1000	790	1	1	61365626	737	17.41	0.64	12	0.01	69.00	1865.00	1541	20230612	-22.06	825	20230327	45.58	1541	-22.06	20230612	825	45.58	20230327	1541	-22.06	20230612	825	45.58	20230327	0.71	N	036170	1000	613 억		3105812	N	N	0	N	00	N
98	20230713	160411	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	5	2	0.42	600393144	495789	75.75	1196	1240	1195	1560	840	1200	1210.99	4.87	0	116343	1252	1226	1211	1185	1170	1218	1177	614	360	1000	790	1	1	61365626	739	17.46	0.65	12	0.81	69.00	1865.00	1541	20230612	-21.80	825	20230327	46.06	1541	-21.80	20230612	825	46.06	20230327	1541	-21.80	20230612	825	46.06	20230327	0.70	N	036170	1000	613 억		2989469	N	N	0	N	00	N
99	20230713	150407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1208	8	2	0.67	575391878	475032	72.57	1196	1240	1195	1560	840	1200	1211.27	4.87	0	112725	1252	1226	1211	1185	1170	1218	1177	614	360	1000	790	1	1	61365626	741	17.51	0.65	12	0.77	69.00	1865.00	1541	20230612	-21.61	825	20230327	46.42	1541	-21.61	20230612	825	46.42	20230327	1541	-21.61	20230612	825	46.42	20230327	0.70	N	036170	1000	613 억		2989469	N	N	0	N	00	N
100	20230713	140407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	7	2	0.58	532291186	439276	67.11	1196	1240	1195	1560	840	1200	1211.75	4.87	0	98971	1252	1226	1211	1185	1170	1218	1177	614	360	1000	790	1	1	61365626	741	17.49	0.65	12	0.72	69.00	1865.00	1541	20230612	-21.67	825	20230327	46.30	1541	-21.67	20230612	825	46.30	20230327	1541	-21.67	20230612	825	46.30	20230327	0.70	N	036170	1000	613 억		2989469	N	N	0	N	00	N
101	20230713	130409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	5	2	0.42	499415578	411961	62.94	1196	1240	1195	1560	840	1200	1212.29	4.87	0	90564	1252	1226	1211	1185	1170	1218	1177	614	360	1000	790	1	1	61365626	739	17.46	0.65	12	0.67	69.00	1865.00	1541	20230612	-21.80	825	20230327	46.06	1541	-21.80	20230612	825	46.06	20230327	1541	-21.80	20230612	825	46.06	20230327	0.70	N	036170	1000	613 억		2989469	N	N	0	N	00	N
102	20230713	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	9	2	0.75	457487400	377143	57.62	1196	1240	1195	1560	840	1200	1213.03	4.87	0	80731	1252	1226	1211	1185	1170	1218	1177	614	360	1000	790	1	1	61365626	742	17.52	0.65	12	0.61	69.00	1865.00	1541	20230612	-21.54	825	20230327	46.55	1541	-21.54	20230612	825	46.55	20230327	1541	-21.54	20230612	825	46.55	20230327	0.70	N	036170	1000	613 억		2989469	N	N	0	N	00	N
103	20230713	110410	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	10	2	0.83	393998293	324424	49.57	1196	1240	1195	1560	840	1200	1214.45	4.87	0	72025	1252	1226	1211	1185	1170	1218	1177	614	360	1000	790	1	1	61365626	743	17.54	0.65	12	0.53	69.00	1865.00	1541	20230612	-21.48	825	20230327	46.67	1541	-21.48	20230612	825	46.67	20230327	1541	-21.48	20230612	825	46.67	20230327	0.70	N	036170	1000	613 억		2989469	N	N	0	N	00	N
104	20230713	100409	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	0	3	0.00	138170110	114888	17.55	1196	1213	1195	1560	840	1200	1202.65	4.87	0	44262	1252	1226	1211	1185	1170	1218	1177	614	360	1000	790	1	1	61365626	736	17.39	0.64	12	0.19	69.00	1865.00	1541	20230612	-22.13	825	20230327	45.45	1541	-22.13	20230612	825	45.45	20230327	1541	-22.13	20230612	825	45.45	20230327	0.70	N	036170	1000	613 억		2989469	N	N	0	N	00	N
105	20230713	090335	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	4	2	0.33	37815450	31594	4.83	1196	1204	1195	1560	840	1200	1196.92	4.87	0	13021	1252	1226	1211	1185	1170	1218	1177	614	360	1000	790	1	1	61365626	739	17.45	0.65	12	0.05	69.00	1865.00	1541	20230612	-21.87	825	20230327	45.94	1541	-21.87	20230612	825	45.94	20230327	1541	-21.87	20230612	825	45.94	20230327	0.70	N	036170	1000	613 억		2989469	N	N	0	N	00	N
106	20230712	160406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1200	-31	5	-2.52	784542727	647839	106.93	1231	1237	1196	1600	862	1231	1211.04	4.89	0	-11123	1289	1259	1235	1205	1181	1275	1221	614	369	1000	810	1	1	61365626	736	17.39	0.64	12	1.06	69.00	1865.00	1541	20230612	-22.13	825	20230327	45.45	1541	-22.13	20230612	825	45.45	20230327	1541	-22.13	20230612	825	45.45	20230327	0.73	N	036170	1000	613 억		3001467	N	N	0	N	00	N
107	20230712	150404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	-24	5	-1.95	723318150	596910	98.52	1231	1237	1196	1600	862	1231	1211.77	4.89	0	-20567	1289	1259	1235	1205	1181	1275	1221	614	369	1000	810	1	1	61365626	741	17.49	0.65	12	0.97	69.00	1865.00	1541	20230612	-21.67	825	20230327	46.30	1541	-21.67	20230612	825	46.30	20230327	1541	-21.67	20230612	825	46.30	20230327	0.73	N	036170	1000	613 억		3001467	N	N	0	N	00	N
108	20230712	140403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	-27	5	-2.19	671947957	554279	91.49	1231	1237	1196	1600	862	1231	1212.29	4.89	0	-18992	1289	1259	1235	1205	1181	1275	1221	614	369	1000	810	1	1	61365626	739	17.45	0.65	12	0.90	69.00	1865.00	1541	20230612	-21.87	825	20230327	45.94	1541	-21.87	20230612	825	45.94	20230327	1541	-21.87	20230612	825	45.94	20230327	0.73	N	036170	1000	613 억		3001467	N	N	0	N	00	N
109	20230712	130405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	-22	5	-1.79	420360971	346336	57.16	1231	1231	1203	1600	862	1231	1213.73	4.89	0	-14726	1289	1259	1235	1205	1181	1275	1221	614	369	1000	810	1	1	61365626	742	17.52	0.65	12	0.56	69.00	1865.00	1541	20230612	-21.54	825	20230327	46.55	1541	-21.54	20230612	825	46.55	20230327	1541	-21.54	20230612	825	46.55	20230327	0.73	N	036170	1000	613 억		3001467	N	N	0	N	00	N
110	20230712	120406	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-26	5	-2.11	400951283	330241	54.51	1231	1231	1203	1600	862	1231	1214.11	4.89	0	-10192	1289	1259	1235	1205	1181	1275	1221	614	369	1000	810	1	1	61365626	739	17.46	0.65	12	0.54	69.00	1865.00	1541	20230612	-21.80	825	20230327	46.06	1541	-21.80	20230612	825	46.06	20230327	1541	-21.80	20230612	825	46.06	20230327	0.73	N	036170	1000	613 억		3001467	N	N	0	N	00	N
111	20230712	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	-20	5	-1.62	339953102	279712	46.17	1231	1231	1204	1600	862	1231	1215.36	4.89	0	-10558	1289	1259	1235	1205	1181	1275	1221	614	369	1000	810	1	1	61365626	743	17.55	0.65	12	0.46	69.00	1865.00	1541	20230612	-21.41	825	20230327	46.79	1541	-21.41	20230612	825	46.79	20230327	1541	-21.41	20230612	825	46.79	20230327	0.73	N	036170	1000	613 억		3001467	N	N	0	N	00	N
112	20230712	100407	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-21	5	-1.71	267121146	219479	36.23	1231	1231	1208	1600	862	1231	1217.06	4.89	0	15732	1289	1259	1235	1205	1181	1275	1221	614	369	1000	810	1	1	61365626	743	17.54	0.65	12	0.36	69.00	1865.00	1541	20230612	-21.48	825	20230327	46.67	1541	-21.48	20230612	825	46.67	20230327	1541	-21.48	20230612	825	46.67	20230327	0.73	N	036170	1000	613 억		3001467	N	N	0	N	00	N
113	20230712	090405	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	-4	5	-0.32	32205494	26181	4.32	1231	1231	1215	1600	862	1231	1230.11	4.89	0	-3313	1289	1259	1235	1205	1181	1275	1221	614	369	1000	810	1	1	61365626	753	17.78	0.66	12	0.04	69.00	1865.00	1541	20230612	-20.38	825	20230327	48.73	1541	-20.38	20230612	825	48.73	20230327	1541	-20.38	20230612	825	48.73	20230327	0.73	N	036170	1000	613 억		3001467	N	N	0	N	00	N
114	20230711	160400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	17	2	1.40	742718663	603168	69.12	1212	1265	1211	1578	850	1214	1231.36	4.90	0	-7682	1261	1237	1204	1180	1147	1249	1192	614	364	1000	800	1	1	61365626	755	17.84	0.66	12	0.98	69.00	1865.00	1541	20230612	-20.12	825	20230327	49.21	1541	-20.12	20230612	825	49.21	20230327	1541	-20.12	20230612	825	49.21	20230327	0.72	N	036170	1000	613 억		3005539	N	N	0	N	00	N
115	20230711	150400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	16	2	1.32	723856277	587834	67.36	1212	1265	1211	1578	850	1214	1231.40	4.90	0	-14259	1261	1237	1204	1180	1147	1249	1192	614	364	1000	800	1	1	61365626	755	17.83	0.66	12	0.96	69.00	1865.00	1541	20230612	-20.18	825	20230327	49.09	1541	-20.18	20230612	825	49.09	20230327	1541	-20.18	20230612	825	49.09	20230327	0.72	N	036170	1000	613 억		3005539	N	N	0	N	00	N
116	20230711	140359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1227	13	2	1.07	605558912	491283	56.30	1212	1265	1211	1578	850	1214	1232.61	4.90	0	-29590	1261	1237	1204	1180	1147	1249	1192	614	364	1000	800	1	1	61365626	753	17.78	0.66	12	0.80	69.00	1865.00	1541	20230612	-20.38	825	20230327	48.73	1541	-20.38	20230612	825	48.73	20230327	1541	-20.38	20230612	825	48.73	20230327	0.72	N	036170	1000	613 억		3005539	N	N	0	N	00	N
117	20230711	130352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	17	2	1.40	239701651	196177	22.48	1212	1237	1211	1578	850	1214	1221.86	4.90	0	32666	1261	1237	1204	1180	1147	1249	1192	614	364	1000	800	1	1	61365626	755	17.84	0.66	12	0.32	69.00	1865.00	1541	20230612	-20.12	825	20230327	49.21	1541	-20.12	20230612	825	49.21	20230327	1541	-20.12	20230612	825	49.21	20230327	0.72	N	036170	1000	613 억		3005539	N	N	0	N	00	N
118	20230711	120402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	15	2	1.24	181074115	148390	17.01	1212	1237	1211	1578	850	1214	1220.26	4.90	0	28072	1261	1237	1204	1180	1147	1249	1192	614	364	1000	800	1	1	61365626	754	17.81	0.66	12	0.24	69.00	1865.00	1541	20230612	-20.25	825	20230327	48.97	1541	-20.25	20230612	825	48.97	20230327	1541	-20.25	20230612	825	48.97	20230327	0.72	N	036170	1000	613 억		3005539	N	N	0	N	00	N
119	20230711	110404	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	0	3	0.00	123688812	101673	11.65	1212	1226	1211	1578	850	1214	1216.54	4.90	0	36210	1261	1237	1204	1180	1147	1249	1192	614	364	1000	800	1	1	61365626	745	17.59	0.65	12	0.17	69.00	1865.00	1541	20230612	-21.22	825	20230327	47.15	1541	-21.22	20230612	825	47.15	20230327	1541	-21.22	20230612	825	47.15	20230327	0.72	N	036170	1000	613 억		3005539	N	N	0	N	00	N
120	20230711	100402	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	0	3	0.00	58738813	48306	5.54	1212	1226	1211	1578	850	1214	1215.97	4.90	0	9349	1261	1237	1204	1180	1147	1249	1192	614	364	1000	800	1	1	61365626	745	17.59	0.65	12	0.08	69.00	1865.00	1541	20230612	-21.22	825	20230327	47.15	1541	-21.22	20230612	825	47.15	20230327	1541	-21.22	20230612	825	47.15	20230327	0.72	N	036170	1000	613 억		3005539	N	N	0	N	00	N
121	20230711	090401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1225	11	2	0.91	9175804	7558	0.87	1212	1226	1212	1578	850	1214	1214.05	4.90	0	-473	1261	1237	1204	1180	1147	1249	1192	614	364	1000	800	1	1	61365626	752	17.75	0.66	12	0.01	69.00	1865.00	1541	20230612	-20.51	825	20230327	48.48	1541	-20.51	20230612	825	48.48	20230327	1541	-20.51	20230612	825	48.48	20230327	0.72	N	036170	1000	613 억		3005539	N	N	0	N	00	N
122	20230710	160401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	-16	5	-1.30	1046455369	870221	281.64	1209	1228	1171	1599	861	1230	1202.51	4.62	0	169839	1253	1241	1228	1216	1203	1247	1222	614	369	1000	810	1	1	61365626	745	17.59	0.65	12	1.42	69.00	1865.00	1541	20230612	-21.22	825	20230327	47.15	1541	-21.22	20230612	825	47.15	20230327	1541	-21.22	20230612	825	47.15	20230327	0.73	N	036170	1000	613 억		2835536	N	N	0	N	00	N
123	20230710	150358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1213	-17	5	-1.38	1016836947	845773	273.73	1209	1228	1171	1599	861	1230	1202.26	4.62	0	170587	1253	1241	1228	1216	1203	1247	1222	614	369	1000	810	1	1	61365626	744	17.58	0.65	12	1.38	69.00	1865.00	1541	20230612	-21.28	825	20230327	47.03	1541	-21.28	20230612	825	47.03	20230327	1541	-21.28	20230612	825	47.03	20230327	0.73	N	036170	1000	613 억		2835536	N	N	0	N	00	N
124	20230710	140357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1218	-12	5	-0.98	939738977	782513	253.26	1209	1228	1171	1599	861	1230	1200.92	4.62	0	192108	1253	1241	1228	1216	1203	1247	1222	614	369	1000	810	1	1	61365626	747	17.65	0.65	12	1.28	69.00	1865.00	1541	20230612	-20.96	825	20230327	47.64	1541	-20.96	20230612	825	47.64	20230327	1541	-20.96	20230612	825	47.64	20230327	0.73	N	036170	1000	613 억		2835536	N	N	0	N	00	N
125	20230710	130354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	-18	5	-1.46	879698433	733187	237.29	1209	1228	1171	1599	861	1230	1199.83	4.62	0	185689	1253	1241	1228	1216	1203	1247	1222	614	369	1000	810	1	1	61365626	744	17.57	0.65	12	1.19	69.00	1865.00	1541	20230612	-21.35	825	20230327	46.91	1541	-21.35	20230612	825	46.91	20230327	1541	-21.35	20230612	825	46.91	20230327	0.73	N	036170	1000	613 억		2835536	N	N	0	N	00	N
126	20230710	120400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-25	5	-2.03	801229789	668002	216.20	1209	1228	1171	1599	861	1230	1199.44	4.62	0	168043	1253	1241	1228	1216	1203	1247	1222	614	369	1000	810	1	1	61365626	739	17.46	0.65	12	1.09	69.00	1865.00	1541	20230612	-21.80	825	20230327	46.06	1541	-21.80	20230612	825	46.06	20230327	1541	-21.80	20230612	825	46.06	20230327	0.73	N	036170	1000	613 억		2835536	N	N	0	N	00	N
127	20230710	110401	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1203	-27	5	-2.20	754535163	629160	203.62	1209	1228	1171	1599	861	1230	1199.27	4.62	0	143755	1253	1241	1228	1216	1203	1247	1222	614	369	1000	810	1	1	61365626	738	17.43	0.65	12	1.03	69.00	1865.00	1541	20230612	-21.93	825	20230327	45.82	1541	-21.93	20230612	825	45.82	20230327	1541	-21.93	20230612	825	45.82	20230327	0.73	N	036170	1000	613 억		2835536	N	N	0	N	00	N
128	20230710	100400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1214	-16	5	-1.30	543966404	453495	146.77	1209	1228	1171	1599	861	1230	1199.50	4.62	0	62427	1253	1241	1228	1216	1203	1247	1222	614	369	1000	810	1	1	61365626	745	17.59	0.65	12	0.74	69.00	1865.00	1541	20230612	-21.22	825	20230327	47.15	1541	-21.22	20230612	825	47.15	20230327	1541	-21.22	20230612	825	47.15	20230327	0.73	N	036170	1000	613 억		2835536	N	N	0	N	00	N
129	20230710	090357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1193	-37	5	-3.01	243373478	202810	65.64	1209	1228	1171	1599	861	1230	1200.01	4.62	0	10508	1253	1241	1228	1216	1203	1247	1222	614	369	1000	810	1	1	61365626	732	17.29	0.64	12	0.33	69.00	1865.00	1541	20230612	-22.58	825	20230327	44.61	1541	-22.58	20230612	825	44.61	20230327	1541	-22.58	20230612	825	44.61	20230327	0.73	N	036170	1000	613 억		2835536	N	N	0	N	00	N
130	20230707	160353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	0	3	0.00	375103789	305914	49.70	1215	1240	1215	1599	861	1230	1226.17	4.46	0	95660	1306	1267	1244	1205	1182	1256	1194	614	369	1000	810	1	1	61365626	755	17.83	0.66	12	0.50	69.00	1865.00	1541	20230612	-20.18	825	20230327	49.09	1541	-20.18	20230612	825	49.09	20230327	1541	-20.18	20230612	825	49.09	20230327	0.64	N	036170	1000	613 억		2739876	N	N	0	N	00	N
131	20230707	150357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	0	3	0.00	341995889	278927	45.32	1215	1240	1215	1599	861	1230	1226.11	4.46	0	91857	1306	1267	1244	1205	1182	1256	1194	614	369	1000	810	1	1	61365626	755	17.83	0.66	12	0.45	69.00	1865.00	1541	20230612	-20.18	825	20230327	49.09	1541	-20.18	20230612	825	49.09	20230327	1541	-20.18	20230612	825	49.09	20230327	0.64	N	036170	1000	613 억		2739876	N	N	0	N	00	N
132	20230707	140403	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-9	5	-0.73	302050093	246291	40.01	1215	1240	1215	1599	861	1230	1226.40	4.46	0	85565	1306	1267	1244	1205	1182	1256	1194	614	369	1000	810	1	1	61365626	749	17.70	0.65	12	0.40	69.00	1865.00	1541	20230612	-20.77	825	20230327	48.00	1541	-20.77	20230612	825	48.00	20230327	1541	-20.77	20230612	825	48.00	20230327	0.64	N	036170	1000	613 억		2739876	N	N	0	N	00	N
133	20230707	130400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	3	2	0.24	256376203	208933	33.94	1215	1240	1215	1599	861	1230	1227.07	4.46	0	86574	1306	1267	1244	1205	1182	1256	1194	614	369	1000	810	1	1	61365626	757	17.87	0.66	12	0.34	69.00	1865.00	1541	20230612	-19.99	825	20230327	49.45	1541	-19.99	20230612	825	49.45	20230327	1541	-19.99	20230612	825	49.45	20230327	0.64	N	036170	1000	613 억		2739876	N	N	0	N	00	N
134	20230707	120400	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1237	7	2	0.57	223167285	182003	29.57	1215	1240	1215	1599	861	1230	1226.17	4.46	0	89334	1306	1267	1244	1205	1182	1256	1194	614	369	1000	810	1	1	61365626	759	17.93	0.66	12	0.30	69.00	1865.00	1541	20230612	-19.73	825	20230327	49.94	1541	-19.73	20230612	825	49.94	20230327	1541	-19.73	20230612	825	49.94	20230327	0.64	N	036170	1000	613 억		2739876	N	N	0	N	00	N
135	20230707	110359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1226	-4	5	-0.33	181934051	148467	24.12	1215	1240	1215	1599	861	1230	1225.42	4.46	0	68832	1306	1267	1244	1205	1182	1256	1194	614	369	1000	810	1	1	61365626	752	17.77	0.66	12	0.24	69.00	1865.00	1541	20230612	-20.44	825	20230327	48.61	1541	-20.44	20230612	825	48.61	20230327	1541	-20.44	20230612	825	48.61	20230327	0.64	N	036170	1000	613 억		2739876	N	N	0	N	00	N
136	20230707	100358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1222	-8	5	-0.65	94074605	76943	12.50	1215	1240	1215	1599	861	1230	1222.65	4.46	0	23866	1306	1267	1244	1205	1182	1256	1194	614	369	1000	810	1	1	61365626	750	17.71	0.66	12	0.13	69.00	1865.00	1541	20230612	-20.70	825	20230327	48.12	1541	-20.70	20230612	825	48.12	20230327	1541	-20.70	20230612	825	48.12	20230327	0.64	N	036170	1000	613 억		2739876	N	N	0	N	00	N
137	20230707	090356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-9	5	-0.73	15148529	12462	2.02	1215	1227	1215	1599	861	1230	1215.58	4.46	0	785	1306	1267	1244	1205	1182	1256	1194	614	369	1000	810	1	1	61365626	749	17.70	0.65	12	0.02	69.00	1865.00	1541	20230612	-20.77	825	20230327	48.00	1541	-20.77	20230612	825	48.00	20230327	1541	-20.77	20230612	825	48.00	20230327	0.64	N	036170	1000	613 억		2739876	N	N	0	N	00	N
138	20230706	160357	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	-25	5	-1.99	765889825	613784	67.11	1265	1283	1221	1631	879	1255	1247.89	4.40	0	35190	1330	1292	1271	1233	1212	1282	1223	614	376	1000	820	1	1	61365626	755	17.83	0.66	12	1.00	69.00	1865.00	1541	20230612	-20.18	825	20230327	49.09	1541	-20.18	20230612	825	49.09	20230327	1541	-20.18	20230612	825	49.09	20230327	0.66	N	036170	1000	613 억		2701763	N	N	0	N	00	N
139	20230706	150358	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	-24	5	-1.91	720644001	577016	63.09	1265	1283	1221	1631	879	1255	1248.89	4.40	0	27791	1330	1292	1271	1233	1212	1282	1223	614	376	1000	820	1	1	61365626	755	17.84	0.66	12	0.94	69.00	1865.00	1541	20230612	-20.12	825	20230327	49.21	1541	-20.12	20230612	825	49.21	20230327	1541	-20.12	20230612	825	49.21	20230327	0.66	N	036170	1000	613 억		2701763	N	N	0	N	00	N
140	20230706	140356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	-14	5	-1.12	592294331	472777	51.70	1265	1283	1233	1631	879	1255	1252.79	4.40	0	13022	1330	1292	1271	1233	1212	1282	1223	614	376	1000	820	1	1	61365626	762	17.99	0.67	12	0.77	69.00	1865.00	1541	20230612	-19.47	825	20230327	50.42	1541	-19.47	20230612	825	50.42	20230327	1541	-19.47	20230612	825	50.42	20230327	0.66	N	036170	1000	613 억		2701763	N	N	0	N	00	N
141	20230706	130355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	-15	5	-1.20	487961649	388435	42.47	1265	1283	1234	1631	879	1255	1256.23	4.40	0	19272	1330	1292	1271	1233	1212	1282	1223	614	376	1000	820	1	1	61365626	761	17.97	0.66	12	0.63	69.00	1865.00	1541	20230612	-19.53	825	20230327	50.30	1541	-19.53	20230612	825	50.30	20230327	1541	-19.53	20230612	825	50.30	20230327	0.66	N	036170	1000	613 억		2701763	N	N	0	N	00	N
142	20230706	120356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	5	2	0.40	413892889	328986	35.97	1265	1283	1234	1631	879	1255	1258.11	4.40	0	14606	1330	1292	1271	1233	1212	1282	1223	614	376	1000	820	1	1	61365626	773	18.26	0.68	12	0.54	69.00	1865.00	1541	20230612	-18.23	825	20230327	52.73	1541	-18.23	20230612	825	52.73	20230327	1541	-18.23	20230612	825	52.73	20230327	0.66	N	036170	1000	613 억		2701763	N	N	0	N	00	N
143	20230706	110359	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	8	2	0.64	249731553	199686	21.83	1265	1267	1234	1631	879	1255	1250.58	4.40	0	35669	1330	1292	1271	1233	1212	1282	1223	614	376	1000	820	1	1	61365626	775	18.30	0.68	12	0.33	69.00	1865.00	1541	20230612	-18.04	825	20230327	53.09	1541	-18.04	20230612	825	53.09	20230327	1541	-18.04	20230612	825	53.09	20230327	0.66	N	036170	1000	613 억		2701763	N	N	0	N	00	N
144	20230706	100355	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	4	2	0.32	149139647	119439	13.06	1265	1265	1234	1631	879	1255	1248.56	4.40	0	13690	1330	1292	1271	1233	1212	1282	1223	614	376	1000	820	1	1	61365626	773	18.25	0.68	12	0.19	69.00	1865.00	1541	20230612	-18.30	825	20230327	52.61	1541	-18.30	20230612	825	52.61	20230327	1541	-18.30	20230612	825	52.61	20230327	0.66	N	036170	1000	613 억		2701763	N	N	0	N	00	N
145	20230706	090356	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1256	1	2	0.08	11143679	8871	0.97	1265	1265	1254	1631	879	1255	1256.55	4.40	0	-930	1330	1292	1271	1233	1212	1282	1223	614	376	1000	820	1	1	61365626	771	18.20	0.67	12	0.01	69.00	1865.00	1541	20230612	-18.49	825	20230327	52.24	1541	-18.49	20230612	825	52.24	20230327	1541	-18.49	20230612	825	52.24	20230327	0.66	N	036170	1000	613 억		2701763	N	N	0	N	00	N
146	20230705	160354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	-37	5	-2.86	1160262944	910947	96.30	1300	1309	1250	1679	905	1292	1273.71	4.81	0	-249487	1340	1316	1280	1256	1220	1328	1268	614	387	1000	850	1	1	61365626	770	18.19	0.67	12	1.48	69.00	1865.00	1541	20230612	-18.56	825	20230327	52.12	1541	-18.56	20230612	825	52.12	20230327	1541	-18.56	20230612	825	52.12	20230327	0.66	N	036170	1000	613 억		2953066	N	N	0	N	00	N
147	20230705	150354	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-39	5	-3.02	1096064223	859750	90.89	1300	1309	1250	1679	905	1292	1274.86	4.81	0	-247614	1340	1316	1280	1256	1220	1328	1268	614	387	1000	850	1	1	61365626	769	18.16	0.67	12	1.40	69.00	1865.00	1541	20230612	-18.69	825	20230327	51.88	1541	-18.69	20230612	825	51.88	20230327	1541	-18.69	20230612	825	51.88	20230327	0.66	N	036170	1000	613 억		2953066	N	N	0	N	00	N
148	20230705	140350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1253	-39	5	-3.02	993845806	778087	82.25	1300	1309	1253	1679	905	1292	1277.29	4.81	0	-225539	1340	1316	1280	1256	1220	1328	1268	614	387	1000	850	1	1	61365626	769	18.16	0.67	12	1.27	69.00	1865.00	1541	20230612	-18.69	825	20230327	51.88	1541	-18.69	20230612	825	51.88	20230327	1541	-18.69	20230612	825	51.88	20230327	0.66	N	036170	1000	613 억		2953066	N	N	0	N	00	N
149	20230705	130350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	-30	5	-2.32	912854334	713632	75.44	1300	1309	1257	1679	905	1292	1279.17	4.81	0	-203445	1340	1316	1280	1256	1220	1328	1268	614	387	1000	850	1	1	61365626	774	18.29	0.68	12	1.16	69.00	1865.00	1541	20230612	-18.11	825	20230327	52.97	1541	-18.11	20230612	825	52.97	20230327	1541	-18.11	20230612	825	52.97	20230327	0.66	N	036170	1000	613 억		2953066	N	N	0	N	00	N
150	20230705	120350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	-24	5	-1.86	773405860	603152	63.76	1300	1309	1263	1679	905	1292	1282.27	4.81	0	-186267	1340	1316	1280	1256	1220	1328	1268	614	387	1000	850	1	1	61365626	778	18.38	0.68	12	0.98	69.00	1865.00	1541	20230612	-17.72	825	20230327	53.70	1541	-17.72	20230612	825	53.70	20230327	1541	-17.72	20230612	825	53.70	20230327	0.66	N	036170	1000	613 억		2953066	N	N	0	N	00	N
151	20230705	110353	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1264	-28	5	-2.17	673379321	524087	55.40	1300	1309	1263	1679	905	1292	1284.86	4.81	0	-170242	1340	1316	1280	1256	1220	1328	1268	614	387	1000	850	1	1	61365626	776	18.32	0.68	12	0.85	69.00	1865.00	1541	20230612	-17.98	825	20230327	53.21	1541	-17.98	20230612	825	53.21	20230327	1541	-17.98	20230612	825	53.21	20230327	0.66	N	036170	1000	613 억		2953066	N	N	0	N	00	N
152	20230705	100352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	-10	5	-0.77	395248648	305939	32.34	1300	1309	1276	1679	905	1292	1291.92	4.81	0	-139968	1340	1316	1280	1256	1220	1328	1268	614	387	1000	850	1	1	61365626	787	18.58	0.69	12	0.50	69.00	1865.00	1541	20230612	-16.81	825	20230327	55.39	1541	-16.81	20230612	825	55.39	20230327	1541	-16.81	20230612	825	55.39	20230327	0.66	N	036170	1000	613 억		2953066	N	N	0	N	00	N
153	20230705	090352	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1303	11	2	0.85	48499291	37304	3.94	1300	1309	1295	1679	905	1292	1300.11	4.81	0	-20958	1340	1316	1280	1256	1220	1328	1268	614	387	1000	850	1	1	61365626	800	18.88	0.70	12	0.06	69.00	1865.00	1541	20230612	-15.44	825	20230327	57.94	1541	-15.44	20230612	825	57.94	20230327	1541	-15.44	20230612	825	57.94	20230327	0.66	N	036170	1000	613 억		2953066	N	N	0	N	00	N
154	20230704	160350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1292	40	2	3.19	1197663303	934114	137.73	1244	1304	1244	1627	877	1252	1282.17	4.62	0	113876	1286	1269	1254	1237	1222	1277	1245	614	375	1000	820	1	1	61365626	793	18.72	0.69	12	1.52	69.00	1865.00	1541	20230612	-16.16	825	20230327	56.61	1541	-16.16	20230612	825	56.61	20230327	1541	-16.16	20230612	825	56.61	20230327	0.74	N	036170	1000	613 억		2836113	N	N	0	N	00	N
155	20230704	150346	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	32	2	2.56	1135746704	886061	130.65	1244	1304	1244	1627	877	1252	1281.82	4.62	0	109484	1286	1269	1254	1237	1222	1277	1245	614	375	1000	820	1	1	61365626	788	18.61	0.69	12	1.44	69.00	1865.00	1541	20230612	-16.68	825	20230327	55.64	1541	-16.68	20230612	825	55.64	20230327	1541	-16.68	20230612	825	55.64	20230327	0.74	N	036170	1000	613 억		2836113	N	N	0	N	00	N
156	20230704	140350	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1287	35	2	2.80	1048412199	818151	120.64	1244	1304	1244	1627	877	1252	1281.47	4.62	0	75364	1286	1269	1254	1237	1222	1277	1245	614	375	1000	820	1	1	61365626	790	18.65	0.69	12	1.33	69.00	1865.00	1541	20230612	-16.48	825	20230327	56.00	1541	-16.48	20230612	825	56.00	20230327	1541	-16.48	20230612	825	56.00	20230327	0.74	N	036170	1000	613 억		2836113	N	N	0	N	00	N
157	20230704	130345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1291	39	2	3.12	923230802	721196	106.34	1244	1304	1244	1627	877	1252	1280.17	4.62	0	71558	1286	1269	1254	1237	1222	1277	1245	614	375	1000	820	1	1	61365626	792	18.71	0.69	12	1.18	69.00	1865.00	1541	20230612	-16.22	825	20230327	56.48	1541	-16.22	20230612	825	56.48	20230327	1541	-16.22	20230612	825	56.48	20230327	0.74	N	036170	1000	613 억		2836113	N	N	0	N	00	N
158	20230704	120348	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1285	33	2	2.64	671486602	526438	77.62	1244	1293	1244	1627	877	1252	1275.57	4.62	0	67331	1286	1269	1254	1237	1222	1277	1245	614	375	1000	820	1	1	61365626	789	18.62	0.69	12	0.86	69.00	1865.00	1541	20230612	-16.61	825	20230327	55.76	1541	-16.61	20230612	825	55.76	20230327	1541	-16.61	20230612	825	55.76	20230327	0.74	N	036170	1000	613 억		2836113	N	N	0	N	00	N
159	20230704	110344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1283	31	2	2.48	504655705	396626	58.48	1244	1290	1244	1627	877	1252	1272.42	4.62	0	22283	1286	1269	1254	1237	1222	1277	1245	614	375	1000	820	1	1	61365626	787	18.59	0.69	12	0.65	69.00	1865.00	1541	20230612	-16.74	825	20230327	55.52	1541	-16.74	20230612	825	55.52	20230327	1541	-16.74	20230612	825	55.52	20230327	0.74	N	036170	1000	613 억		2836113	N	N	0	N	00	N
160	20230704	100343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	-2	5	-0.16	111885618	89260	13.16	1244	1265	1244	1627	877	1252	1253.49	4.62	0	20447	1286	1269	1254	1237	1222	1277	1245	614	375	1000	820	1	1	61365626	767	18.12	0.67	12	0.15	69.00	1865.00	1541	20230612	-18.88	825	20230327	51.52	1541	-18.88	20230612	825	51.52	20230327	1541	-18.88	20230612	825	51.52	20230327	0.74	N	036170	1000	613 억		2836113	N	N	0	N	00	N
161	20230704	090345	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1252	0	3	0.00	9092550	7286	1.07	1244	1252	1244	1627	877	1252	1247.40	4.62	0	-1356	1286	1269	1254	1237	1222	1277	1245	614	375	1000	820	1	1	61365626	768	18.14	0.67	12	0.01	69.00	1865.00	1541	20230612	-18.75	825	20230327	51.76	1541	-18.75	20230612	825	51.76	20230327	1541	-18.75	20230612	825	51.76	20230327	0.74	N	036170	1000	613 억		2836113	N	N	0	N	00	N
162	20230703	160342	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1252	15	2	1.21	834548476	665010	111.06	1246	1271	1239	1608	866	1237	1254.94	4.25	0	225654	1282	1259	1231	1208	1180	1245	1194	614	371	1000	810	1	1	61365626	768	18.14	0.67	12	1.08	69.00	1865.00	1541	20230612	-18.75	825	20230327	51.76	1541	-18.75	20230612	825	51.76	20230327	1541	-18.75	20230612	825	51.76	20230327	0.73	N	036170	1000	613 억		2607313	N	N	0	N	00	N
163	20230703	150344	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1243	6	2	0.49	805319713	641610	107.15	1246	1271	1239	1608	866	1237	1255.15	4.25	0	218700	1282	1259	1231	1208	1180	1245	1194	614	371	1000	810	1	1	61365626	763	18.01	0.67	12	1.05	69.00	1865.00	1541	20230612	-19.34	825	20230327	50.67	1541	-19.34	20230612	825	50.67	20230327	1541	-19.34	20230612	825	50.67	20230327	0.73	N	036170	1000	613 억		2607313	N	N	0	N	00	N
164	20230703	140343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	12	2	0.97	650955944	517662	86.45	1246	1271	1240	1608	866	1237	1257.49	4.25	0	162711	1282	1259	1231	1208	1180	1245	1194	614	371	1000	810	1	1	61365626	766	18.10	0.67	12	0.84	69.00	1865.00	1541	20230612	-18.95	825	20230327	51.39	1541	-18.95	20230612	825	51.39	20230327	1541	-18.95	20230612	825	51.39	20230327	0.73	N	036170	1000	613 억		2607313	N	N	0	N	00	N
165	20230703	130341	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	13	2	1.05	501462170	397796	66.43	1246	1271	1240	1608	866	1237	1260.60	4.25	0	122427	1282	1259	1231	1208	1180	1245	1194	614	371	1000	810	1	1	61365626	767	18.12	0.67	12	0.65	69.00	1865.00	1541	20230612	-18.88	825	20230327	51.52	1541	-18.88	20230612	825	51.52	20230327	1541	-18.88	20230612	825	51.52	20230327	0.73	N	036170	1000	613 억		2607313	N	N	0	N	00	N
166	20230703	120343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1267	30	2	2.43	406002571	322065	53.78	1246	1271	1240	1608	866	1237	1260.62	4.25	0	115445	1282	1259	1231	1208	1180	1245	1194	614	371	1000	810	1	1	61365626	778	18.36	0.68	12	0.52	69.00	1865.00	1541	20230612	-17.78	825	20230327	53.58	1541	-17.78	20230612	825	53.58	20230327	1541	-17.78	20230612	825	53.58	20230327	0.73	N	036170	1000	613 억		2607313	N	N	0	N	00	N
167	20230703	110343	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	31	2	2.51	320525000	254591	42.52	1246	1269	1240	1608	866	1237	1258.98	4.25	0	97347	1282	1259	1231	1208	1180	1245	1194	614	371	1000	810	1	1	61365626	778	18.38	0.68	12	0.41	69.00	1865.00	1541	20230612	-17.72	825	20230327	53.70	1541	-17.72	20230612	825	53.70	20230327	1541	-17.72	20230612	825	53.70	20230327	0.73	N	036170	1000	613 억		2607313	N	N	0	N	00	N
168	20230703	100337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	25	2	2.02	189714419	151104	25.23	1246	1265	1240	1608	866	1237	1255.52	4.25	0	78365	1282	1259	1231	1208	1180	1245	1194	614	371	1000	810	1	1	61365626	774	18.29	0.68	12	0.25	69.00	1865.00	1541	20230612	-18.11	825	20230327	52.97	1541	-18.11	20230612	825	52.97	20230327	1541	-18.11	20230612	825	52.97	20230327	0.73	N	036170	1000	613 억		2607313	N	N	0	N	00	N
169	20230703	090337	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	20	2	1.62	46822392	37482	6.26	1246	1257	1240	1608	866	1237	1249.20	4.25	0	4933	1282	1259	1231	1208	1180	1245	1194	614	371	1000	810	1	1	61365626	771	18.22	0.67	12	0.06	69.00	1865.00	1541	20230612	-18.43	825	20230327	52.36	1541	-18.43	20230612	825	52.36	20230327	1541	-18.43	20230612	825	52.36	20230327	0.73	N	036170	1000	613 억		2607313	N	N	0	N	00	N