KissMeData/153490/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	160847	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1018	-32	5	-3.05	166301989	161076	100.22	1069	1069	1018	1365	735	1050	1032.49	2.61	0	6446	1086	1068	1034	1016	982	1077	1025	257	315	500	710	1	1	51480000	524	9.88	0.67	12	0.31	103.00	1509.00	1550	20220816	-34.32	892	20230327	14.13	1440	-29.31	20230414	892	14.13	20230327	1550	-34.32	20220816	892	14.13	20230327	2.01	N	153490	500	257 억		1345361	N	N	0	N	00	N
3	20230731	150848	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1027	-23	5	-2.19	121342038	116966	72.78	1069	1069	1023	1365	735	1050	1037.40	2.61	0	7406	1086	1068	1034	1016	982	1077	1025	257	315	500	710	1	1	51480000	529	9.97	0.68	12	0.23	103.00	1509.00	1550	20220816	-33.74	892	20230327	15.13	1440	-28.68	20230414	892	15.13	20230327	1550	-33.74	20220816	892	15.13	20230327	2.01	N	153490	500	257 억		1345361	N	N	0	N	00	N
4	20230731	140852	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1032	-18	5	-1.71	98996998	95243	59.26	1069	1069	1029	1365	735	1050	1039.40	2.61	0	5344	1086	1068	1034	1016	982	1077	1025	257	315	500	710	1	1	51480000	531	10.02	0.68	12	0.19	103.00	1509.00	1550	20220816	-33.42	892	20230327	15.70	1440	-28.33	20230414	892	15.70	20230327	1550	-33.42	20220816	892	15.70	20230327	2.01	N	153490	500	257 억		1345361	N	N	0	N	00	N
5	20230731	130851	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1039	-11	5	-1.05	56338184	54029	33.62	1069	1069	1030	1365	735	1050	1042.73	2.61	0	4207	1086	1068	1034	1016	982	1077	1025	257	315	500	710	1	1	51480000	535	10.09	0.69	12	0.10	103.00	1509.00	1550	20220816	-32.97	892	20230327	16.48	1440	-27.85	20230414	892	16.48	20230327	1550	-32.97	20220816	892	16.48	20230327	2.01	N	153490	500	257 억		1345361	N	N	0	N	00	N
6	20230731	120859	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1051	1	2	0.10	48857937	46847	29.15	1069	1069	1030	1365	735	1050	1042.91	2.61	0	1588	1086	1068	1034	1016	982	1077	1025	257	315	500	710	1	1	51480000	541	10.20	0.70	12	0.09	103.00	1509.00	1550	20220816	-32.19	892	20230327	17.83	1440	-27.01	20230414	892	17.83	20230327	1550	-32.19	20220816	892	17.83	20230327	2.01	N	153490	500	257 억		1345361	N	N	0	N	00	N
7	20230731	110902	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1048	-2	5	-0.19	43960894	42169	26.24	1069	1069	1030	1365	735	1050	1042.48	2.61	0	3723	1086	1068	1034	1016	982	1077	1025	257	315	500	710	1	1	51480000	540	10.17	0.69	12	0.08	103.00	1509.00	1550	20220816	-32.39	892	20230327	17.49	1440	-27.22	20230414	892	17.49	20230327	1550	-32.39	20220816	892	17.49	20230327	2.01	N	153490	500	257 억		1345361	N	N	0	N	00	N
8	20230731	100859	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1037	-13	5	-1.24	31209139	29951	18.64	1069	1069	1030	1365	735	1050	1041.98	2.61	0	-4693	1086	1068	1034	1016	982	1077	1025	257	315	500	710	1	1	51480000	534	10.07	0.69	12	0.06	103.00	1509.00	1550	20220816	-33.10	892	20230327	16.26	1440	-27.99	20230414	892	16.26	20230327	1550	-33.10	20220816	892	16.26	20230327	2.01	N	153490	500	257 억		1345361	N	N	0	N	00	N
9	20230731	090849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1050	0	3	0.00	3559405	3378	2.10	1069	1069	1050	1365	735	1050	1053.82	2.61	0	-2953	1086	1068	1034	1016	982	1077	1025	257	315	500	710	1	1	51480000	541	10.19	0.70	12	0.01	103.00	1509.00	1550	20220816	-32.26	892	20230327	17.71	1440	-27.08	20230414	892	17.71	20230327	1550	-32.26	20220816	892	17.71	20230327	2.01	N	153490	500	257 억		1345361	N	N	0	N	00	N
10	20230728	160851	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1050	30	2	2.94	166838179	160708	59.21	1004	1052	1000	1326	714	1020	1038.14	2.61	0	3021	1067	1043	999	975	931	1055	987	257	306	500	690	1	1	51480000	541	10.19	0.70	12	0.31	103.00	1509.00	1550	20220816	-32.26	892	20230327	17.71	1440	-27.08	20230414	892	17.71	20230327	1550	-32.26	20220816	892	17.71	20230327	2.15	N	153490	500	257 억		1342343	N	N	0	N	00	N
11	20230728	150849	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1049	29	2	2.84	158189565	152469	56.17	1004	1052	1000	1326	714	1020	1037.52	2.61	0	1962	1067	1043	999	975	931	1055	987	257	306	500	690	1	1	51480000	540	10.18	0.70	12	0.30	103.00	1509.00	1550	20220816	-32.32	892	20230327	17.60	1440	-27.15	20230414	892	17.60	20230327	1550	-32.32	20220816	892	17.60	20230327	2.15	N	153490	500	257 억		1342343	N	N	0	N	00	N
12	20230728	140848	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1046	26	2	2.55	122705088	118503	43.66	1004	1052	1000	1326	714	1020	1035.46	2.61	0	8035	1067	1043	999	975	931	1055	987	257	306	500	690	1	1	51480000	538	10.16	0.69	12	0.23	103.00	1509.00	1550	20220816	-32.52	892	20230327	17.26	1440	-27.36	20230414	892	17.26	20230327	1550	-32.52	20220816	892	17.26	20230327	2.15	N	153490	500	257 억		1342343	N	N	0	N	00	N
13	20230728	130851	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1047	27	2	2.65	82250989	79479	29.28	1004	1050	1000	1326	714	1020	1034.88	2.61	0	-6916	1067	1043	999	975	931	1055	987	257	306	500	690	1	1	51480000	539	10.17	0.69	12	0.15	103.00	1509.00	1550	20220816	-32.45	892	20230327	17.38	1440	-27.29	20230414	892	17.38	20230327	1550	-32.45	20220816	892	17.38	20230327	2.15	N	153490	500	257 억		1342343	N	N	0	N	00	N
14	20230728	120848	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1049	29	2	2.84	71724034	69410	25.57	1004	1050	1000	1326	714	1020	1033.34	2.61	0	-8222	1067	1043	999	975	931	1055	987	257	306	500	690	1	1	51480000	540	10.18	0.70	12	0.13	103.00	1509.00	1550	20220816	-32.32	892	20230327	17.60	1440	-27.15	20230414	892	17.60	20230327	1550	-32.32	20220816	892	17.60	20230327	2.15	N	153490	500	257 억		1342343	N	N	0	N	00	N
15	20230728	110855	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1040	20	2	1.96	54563334	52978	19.52	1004	1048	1000	1326	714	1020	1029.92	2.61	0	-8208	1067	1043	999	975	931	1055	987	257	306	500	690	1	1	51480000	535	10.10	0.69	12	0.10	103.00	1509.00	1550	20220816	-32.90	892	20230327	16.59	1440	-27.78	20230414	892	16.59	20230327	1550	-32.90	20220816	892	16.59	20230327	2.15	N	153490	500	257 억		1342343	N	N	0	N	00	N
16	20230728	100845	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1033	13	2	1.27	25741623	25216	9.29	1004	1038	1000	1326	714	1020	1020.84	2.61	0	-2870	1067	1043	999	975	931	1055	987	257	306	500	690	1	1	51480000	532	10.03	0.68	12	0.05	103.00	1509.00	1550	20220816	-33.35	892	20230327	15.81	1440	-28.26	20230414	892	15.81	20230327	1550	-33.35	20220816	892	15.81	20230327	2.15	N	153490	500	257 억		1342343	N	N	0	N	00	N
17	20230728	090854	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1016	-4	5	-0.39	6820809	6717	2.47	1004	1030	1000	1326	714	1020	1015.45	2.61	0	-186	1067	1043	999	975	931	1055	987	257	306	500	690	1	1	51480000	523	9.86	0.67	12	0.01	103.00	1509.00	1550	20220816	-34.45	892	20230327	13.90	1440	-29.44	20230414	892	13.90	20230327	1550	-34.45	20220816	892	13.90	20230327	2.15	N	153490	500	257 억		1342343	N	N	0	N	00	N
18	20230727	160847	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1020	65	2	6.81	271022718	270733	52.67	955	1023	955	1241	669	955	1001.07	2.51	29667	49407	1043	998	961	916	879	980	898	257	286	500	640	1	1	51480000	525	9.90	0.68	12	0.53	103.00	1509.00	1550	20220816	-34.19	892	20230327	14.35	1440	-29.17	20230414	892	14.35	20230327	1550	-34.19	20220816	892	14.35	20230327	2.24	N	153490	500	257 억		1292460	N	N	0	N	00	N
19	20230727	150847	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1019	64	2	6.70	258836493	258738	50.33	955	1023	955	1241	669	955	1000.38	2.51	29667	49705	1043	998	961	916	879	980	898	257	286	500	640	1	1	51480000	525	9.89	0.68	12	0.50	103.00	1509.00	1550	20220816	-34.26	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1550	-34.26	20220816	892	14.24	20230327	2.24	N	153490	500	257 억		1292460	N	N	0	N	00	N
20	20230727	140842	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1022	67	2	7.02	245601750	245743	47.81	955	1023	955	1241	669	955	999.43	2.51	29667	53257	1043	998	961	916	879	980	898	257	286	500	640	1	1	51480000	526	9.92	0.68	12	0.48	103.00	1509.00	1550	20220816	-34.06	892	20230327	14.57	1440	-29.03	20230414	892	14.57	20230327	1550	-34.06	20220816	892	14.57	20230327	2.24	N	153490	500	257 억		1292460	N	N	0	N	00	N
21	20230727	130843	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1014	59	2	6.18	191097890	192023	37.36	955	1019	955	1241	669	955	995.18	2.51	29667	14844	1043	998	961	916	879	980	898	257	286	500	640	1	1	51480000	522	9.84	0.67	12	0.37	103.00	1509.00	1550	20220816	-34.58	892	20230327	13.68	1440	-29.58	20230414	892	13.68	20230327	1550	-34.58	20220816	892	13.68	20230327	2.24	N	153490	500	257 억		1292460	N	N	0	N	00	N
22	20230727	120844	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1014	59	2	6.18	163596293	164855	32.07	955	1019	955	1241	669	955	992.36	2.51	29667	7934	1043	998	961	916	879	980	898	257	286	500	640	1	1	51480000	522	9.84	0.67	12	0.32	103.00	1509.00	1550	20220816	-34.58	892	20230327	13.68	1440	-29.58	20230414	892	13.68	20230327	1550	-34.58	20220816	892	13.68	20230327	2.24	N	153490	500	257 억		1292460	N	N	0	N	00	N
23	20230727	110846	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	1017	62	2	6.49	145786272	147315	28.66	955	1019	955	1241	669	955	989.62	2.51	29667	3522	1043	998	961	916	879	980	898	257	286	500	640	1	1	51480000	524	9.87	0.67	12	0.29	103.00	1509.00	1550	20220816	-34.39	892	20230327	14.01	1440	-29.37	20230414	892	14.01	20230327	1550	-34.39	20220816	892	14.01	20230327	2.24	N	153490	500	257 억		1292460	N	N	0	N	00	N
24	20230727	100844	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	990	35	2	3.66	85603919	87369	17.00	955	993	955	1241	669	955	979.80	2.51	29667	-7975	1043	998	961	916	879	980	898	257	286	500	640	1	1	51480000	510	9.61	0.66	12	0.17	103.00	1509.00	1550	20220816	-36.13	892	20230327	10.99	1440	-31.25	20230414	892	10.99	20230327	1550	-36.13	20220816	892	10.99	20230327	2.24	N	153490	500	257 억		1292460	N	N	0	N	00	N
25	20230727	090841	00	50.00	KOSDAQ		반도체	N	N	N	N	50	N	970	15	2	1.57	15106349	15631	3.04	955	976	955	1241	669	955	966.44	2.51	29667	4134	1043	998	961	916	879	980	898	257	286	500	640	1	1	51480000	499	9.42	0.64	12	0.03	103.00	1509.00	1550	20220816	-37.42	892	20230327	8.74	1440	-32.64	20230414	892	8.74	20230327	1550	-37.42	20220816	892	8.74	20230327	2.24	N	153490	500	257 억		1292460	N	N	0	N	00	N
26	20230726	160841	54	100.00	KOSDAQ		반도체	N	N	N	N		N	955	-40	5	-4.02	489270162	513498	106.47	991	1006	924	1293	697	995	952.81	2.45	0	29707	1071	1032	1011	972	951	1022	962	257	298	500	670	1	1	51480000	492	9.27	0.63	12	1.00	103.00	1509.00	1550	20220816	-38.39	892	20230327	7.06	1440	-33.68	20230414	892	7.06	20230327	1550	-38.39	20220816	892	7.06	20230327	2.24	N	153490	500	257 억		1262793	N	N	0	N	01	N
27	20230726	150846	54	100.00	KOSDAQ		반도체	N	N	N	N		N	953	-42	5	-4.22	475562354	499138	103.50	991	1006	924	1293	697	995	952.77	2.45	0	23876	1071	1032	1011	972	951	1022	962	257	298	500	670	1	1	51480000	491	9.25	0.63	12	0.97	103.00	1509.00	1550	20220816	-38.52	892	20230327	6.84	1440	-33.82	20230414	892	6.84	20230327	1550	-38.52	20220816	892	6.84	20230327	2.24	N	153490	500	257 억		1262793	N	N	0	N	01	N
28	20230726	140839	54	100.00	KOSDAQ		반도체	N	N	N	N		N	943	-52	5	-5.23	416320511	437308	90.67	991	1006	924	1293	697	995	952.01	2.45	0	40581	1071	1032	1011	972	951	1022	962	257	298	500	670	1	1	51480000	485	9.16	0.62	12	0.85	103.00	1509.00	1550	20220816	-39.16	892	20230327	5.72	1440	-34.51	20230414	892	5.72	20230327	1550	-39.16	20220816	892	5.72	20230327	2.24	N	153490	500	257 억		1262793	N	N	0	N	01	N
29	20230726	130837	54	100.00	KOSDAQ		반도체	N	N	N	N		N	932	-63	5	-6.33	332489116	348467	72.25	991	1006	924	1293	697	995	954.15	2.45	0	37073	1071	1032	1011	972	951	1022	962	257	298	500	670	1	1	51480000	480	9.05	0.62	12	0.68	103.00	1509.00	1550	20220816	-39.87	892	20230327	4.48	1440	-35.28	20230414	892	4.48	20230327	1550	-39.87	20220816	892	4.48	20230327	2.24	N	153490	500	257 억		1262793	N	N	0	N	01	N
30	20230726	120840	54	100.00	KOSDAQ		반도체	N	N	N	N		N	935	-60	5	-6.03	270512635	281913	58.45	991	1006	930	1293	697	995	959.56	2.45	0	42317	1071	1032	1011	972	951	1022	962	257	298	500	670	1	1	51480000	481	9.08	0.62	12	0.55	103.00	1509.00	1550	20220816	-39.68	892	20230327	4.82	1440	-35.07	20230414	892	4.82	20230327	1550	-39.68	20220816	892	4.82	20230327	2.24	N	153490	500	257 억		1262793	N	N	0	N	01	N
31	20230726	110835	54	100.00	KOSDAQ		반도체	N	N	N	N		N	950	-45	5	-4.52	207631236	215060	44.59	991	1006	930	1293	697	995	965.46	2.45	0	23763	1071	1032	1011	972	951	1022	962	257	298	500	670	1	1	51480000	489	9.22	0.63	12	0.42	103.00	1509.00	1550	20220816	-38.71	892	20230327	6.50	1440	-34.03	20230414	892	6.50	20230327	1550	-38.71	20220816	892	6.50	20230327	2.24	N	153490	500	257 억		1262793	N	N	0	N	01	N
32	20230726	100843	54	100.00	KOSDAQ		반도체	N	N	N	N		N	951	-44	5	-4.42	155491617	160014	33.18	991	1006	934	1293	697	995	971.74	2.45	0	25453	1071	1032	1011	972	951	1022	962	257	298	500	670	1	1	51480000	490	9.23	0.63	12	0.31	103.00	1509.00	1550	20220816	-38.65	892	20230327	6.61	1440	-33.96	20230414	892	6.61	20230327	1550	-38.65	20220816	892	6.61	20230327	2.24	N	153490	500	257 억		1262793	N	N	0	N	01	N
33	20230726	090836	54	100.00	KOSDAQ		반도체	N	N	N	N		N	934	-61	5	-6.13	57547181	58751	12.18	991	1006	934	1293	697	995	979.51	2.45	0	5303	1071	1032	1011	972	951	1022	962	257	298	500	670	1	1	51480000	481	9.07	0.62	12	0.11	103.00	1509.00	1550	20220816	-39.74	892	20230327	4.71	1440	-35.14	20230414	892	4.71	20230327	1550	-39.74	20220816	892	4.71	20230327	2.24	N	153490	500	257 억		1262793	N	N	0	N	01	N
34	20230725	160834	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	995	-46	5	-4.42	474023848	469665	65.25	1041	1050	990	1353	729	1041	1009.33	2.25	0	102034	1195	1117	1076	998	957	1097	978	257	312	500	700	1	1	51480000	512	9.66	0.66	12	0.91	103.00	1509.00	1550	20220816	-35.81	892	20230327	11.55	1440	-30.90	20230414	892	11.55	20230327	1550	-35.81	20220816	892	11.55	20230327	2.24	N	153490	500	257 억		1157563	N	N	0	N	00	N
35	20230725	150823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1000	-41	5	-3.94	416498656	412034	57.24	1041	1050	998	1353	729	1041	1010.84	2.25	0	93647	1195	1117	1076	998	957	1097	978	257	312	500	700	1	1	51480000	515	9.71	0.66	12	0.80	103.00	1509.00	1550	20220816	-35.48	892	20230327	12.11	1440	-30.56	20230414	892	12.11	20230327	1550	-35.48	20220816	892	12.11	20230327	2.24	N	153490	500	257 억		1157563	N	N	0	N	00	N
36	20230725	140825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1009	-32	5	-3.07	294454323	290357	40.34	1041	1050	1000	1353	729	1041	1014.11	2.25	0	78564	1195	1117	1076	998	957	1097	978	257	312	500	700	1	1	51480000	519	9.80	0.67	12	0.56	103.00	1509.00	1550	20220816	-34.90	892	20230327	13.12	1440	-29.93	20230414	892	13.12	20230327	1550	-34.90	20220816	892	13.12	20230327	2.24	N	153490	500	257 억		1157563	N	N	0	N	00	N
37	20230725	130833	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1011	-30	5	-2.88	264563133	260662	36.21	1041	1050	1000	1353	729	1041	1014.97	2.25	0	77366	1195	1117	1076	998	957	1097	978	257	312	500	700	1	1	51480000	520	9.82	0.67	12	0.51	103.00	1509.00	1550	20220816	-34.77	892	20230327	13.34	1440	-29.79	20230414	892	13.34	20230327	1550	-34.77	20220816	892	13.34	20230327	2.24	N	153490	500	257 억		1157563	N	N	0	N	00	N
38	20230725	120832	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1018	-23	5	-2.21	193767502	190355	26.44	1041	1050	1005	1353	729	1041	1017.93	2.25	0	60326	1195	1117	1076	998	957	1097	978	257	312	500	700	1	1	51480000	524	9.88	0.67	12	0.37	103.00	1509.00	1550	20220816	-34.32	892	20230327	14.13	1440	-29.31	20230414	892	14.13	20230327	1550	-34.32	20220816	892	14.13	20230327	2.24	N	153490	500	257 억		1157563	N	N	0	N	00	N
39	20230725	110830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1019	-22	5	-2.11	102121622	99588	13.83	1041	1050	1005	1353	729	1041	1025.44	2.25	0	1681	1195	1117	1076	998	957	1097	978	257	312	500	700	1	1	51480000	525	9.89	0.68	12	0.19	103.00	1509.00	1550	20220816	-34.26	892	20230327	14.24	1440	-29.24	20230414	892	14.24	20230327	1550	-34.26	20220816	892	14.24	20230327	2.24	N	153490	500	257 억		1157563	N	N	0	N	00	N
40	20230725	100829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1025	-16	5	-1.54	80958567	78736	10.94	1041	1050	1005	1353	729	1041	1028.23	2.25	0	-4002	1195	1117	1076	998	957	1097	978	257	312	500	700	1	1	51480000	528	9.95	0.68	12	0.15	103.00	1509.00	1550	20220816	-33.87	892	20230327	14.91	1440	-28.82	20230414	892	14.91	20230327	1550	-33.87	20220816	892	14.91	20230327	2.24	N	153490	500	257 억		1157563	N	N	0	N	00	N
41	20230725	090830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1030	-11	5	-1.06	27681984	27011	3.75	1041	1041	1005	1353	729	1041	1024.84	2.25	0	-6803	1195	1117	1076	998	957	1097	978	257	312	500	700	1	1	51480000	530	10.00	0.68	12	0.05	103.00	1509.00	1550	20220816	-33.55	892	20230327	15.47	1440	-28.47	20230414	892	15.47	20230327	1550	-33.55	20220816	892	15.47	20230327	2.24	N	153490	500	257 억		1157563	N	N	0	N	00	N
42	20230724	160831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1041	-114	5	-9.87	757030853	710613	126.82	1139	1154	1035	1501	809	1155	1065.39	2.32	0	-36127	1225	1189	1158	1122	1091	1174	1107	257	346	500	780	1	1	51480000	536	10.11	0.69	12	1.38	103.00	1509.00	1550	20220816	-32.84	892	20230327	16.70	1440	-27.71	20230414	892	16.70	20230327	1550	-32.84	20220816	892	16.70	20230327	2.23	N	153490	500	257 억		1192673	N	N	0	N	00	N
43	20230724	150828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1045	-110	5	-9.52	725928613	680733	121.49	1139	1154	1035	1501	809	1155	1066.39	2.32	0	-42029	1225	1189	1158	1122	1091	1174	1107	257	346	500	780	1	1	51480000	538	10.15	0.69	12	1.32	103.00	1509.00	1550	20220816	-32.58	892	20230327	17.15	1440	-27.43	20230414	892	17.15	20230327	1550	-32.58	20220816	892	17.15	20230327	2.23	N	153490	500	257 억		1192673	N	N	0	N	00	N
44	20230724	140826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1051	-104	5	-9.00	682286463	639072	114.05	1139	1154	1035	1501	809	1155	1067.62	2.32	0	-42318	1225	1189	1158	1122	1091	1174	1107	257	346	500	780	1	1	51480000	541	10.20	0.70	12	1.24	103.00	1509.00	1550	20220816	-32.19	892	20230327	17.83	1440	-27.01	20230414	892	17.83	20230327	1550	-32.19	20220816	892	17.83	20230327	2.23	N	153490	500	257 억		1192673	N	N	0	N	00	N
45	20230724	130827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1046	-109	5	-9.44	642037484	600488	107.17	1139	1154	1035	1501	809	1155	1069.19	2.32	0	-36269	1225	1189	1158	1122	1091	1174	1107	257	346	500	780	1	1	51480000	538	10.16	0.69	12	1.17	103.00	1509.00	1550	20220816	-32.52	892	20230327	17.26	1440	-27.36	20230414	892	17.26	20230327	1550	-32.52	20220816	892	17.26	20230327	2.23	N	153490	500	257 억		1192673	N	N	0	N	00	N
46	20230724	120827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1041	-114	5	-9.87	533122593	496047	88.53	1139	1154	1035	1501	809	1155	1074.74	2.32	0	-28594	1225	1189	1158	1122	1091	1174	1107	257	346	500	780	1	1	51480000	536	10.11	0.69	12	0.96	103.00	1509.00	1550	20220816	-32.84	892	20230327	16.70	1440	-27.71	20230414	892	16.70	20230327	1550	-32.84	20220816	892	16.70	20230327	2.23	N	153490	500	257 억		1192673	N	N	0	N	00	N
47	20230724	110831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1052	-103	5	-8.92	425905940	393549	70.23	1139	1154	1051	1501	809	1155	1082.22	2.32	0	-17671	1225	1189	1158	1122	1091	1174	1107	257	346	500	780	1	1	51480000	542	10.21	0.70	12	0.76	103.00	1509.00	1550	20220816	-32.13	892	20230327	17.94	1440	-26.94	20230414	892	17.94	20230327	1550	-32.13	20220816	892	17.94	20230327	2.23	N	153490	500	257 억		1192673	N	N	0	N	00	N
48	20230724	100822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1075	-80	5	-6.93	304957317	279419	49.87	1139	1154	1070	1501	809	1155	1091.40	2.32	0	-33726	1225	1189	1158	1122	1091	1174	1107	257	346	500	780	1	1	51480000	553	10.44	0.71	12	0.54	103.00	1509.00	1550	20220816	-30.65	892	20230327	20.52	1440	-25.35	20230414	892	20.52	20230327	1550	-30.65	20220816	892	20.52	20230327	2.23	N	153490	500	257 억		1192673	N	N	0	N	00	N
49	20230724	090828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1089	-66	5	-5.71	109552580	98388	17.56	1139	1154	1089	1501	809	1155	1113.47	2.32	0	-37830	1225	1189	1158	1122	1091	1174	1107	257	346	500	780	1	1	51480000	561	10.57	0.72	12	0.19	103.00	1509.00	1550	20220816	-29.74	892	20230327	22.09	1440	-24.38	20230414	892	22.09	20230327	1550	-29.74	20220816	892	22.09	20230327	2.23	N	153490	500	257 억		1192673	N	N	0	N	00	N
50	20230721	160819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1155	-39	5	-3.27	633835830	553517	277.68	1194	1194	1127	1552	836	1194	1145.10	2.55	0	-122520	1226	1210	1183	1167	1140	1218	1175	257	358	500	810	1	1	51480000	595	11.21	0.77	12	1.08	103.00	1509.00	1550	20220816	-25.48	892	20230327	29.48	1440	-19.79	20230414	892	29.48	20230327	1550	-25.48	20220816	892	29.48	20230327	2.32	N	153490	500	257 억		1313273	N	N	0	N	00	N
51	20230721	150822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1144	-50	5	-4.19	495730612	432042	216.74	1194	1194	1127	1552	836	1194	1147.41	2.55	0	-116089	1226	1210	1183	1167	1140	1218	1175	257	358	500	810	1	1	51480000	589	11.11	0.76	12	0.84	103.00	1509.00	1550	20220816	-26.19	892	20230327	28.25	1440	-20.56	20230414	892	28.25	20230327	1550	-26.19	20220816	892	28.25	20230327	2.32	N	153490	500	257 억		1313273	N	N	0	N	00	N
52	20230721	140819	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1134	-60	5	-5.03	392354035	340961	171.05	1194	1194	1127	1552	836	1194	1150.73	2.55	0	-84413	1226	1210	1183	1167	1140	1218	1175	257	358	500	810	1	1	51480000	584	11.01	0.75	12	0.66	103.00	1509.00	1550	20220816	-26.84	892	20230327	27.13	1440	-21.25	20230414	892	27.13	20230327	1550	-26.84	20220816	892	27.13	20230327	2.32	N	153490	500	257 억		1313273	N	N	0	N	00	N
53	20230721	130821	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1146	-48	5	-4.02	273867903	236642	118.71	1194	1194	1146	1552	836	1194	1157.31	2.55	0	-66709	1226	1210	1183	1167	1140	1218	1175	257	358	500	810	1	1	51480000	590	11.13	0.76	12	0.46	103.00	1509.00	1550	20220816	-26.06	892	20230327	28.48	1440	-20.42	20230414	892	28.48	20230327	1550	-26.06	20220816	892	28.48	20230327	2.32	N	153490	500	257 억		1313273	N	N	0	N	00	N
54	20230721	120831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1152	-42	5	-3.52	181532636	156558	78.54	1194	1194	1148	1552	836	1194	1159.52	2.55	0	-48463	1226	1210	1183	1167	1140	1218	1175	257	358	500	810	1	1	51480000	593	11.18	0.76	12	0.30	103.00	1509.00	1550	20220816	-25.68	892	20230327	29.15	1440	-20.00	20230414	892	29.15	20230327	1550	-25.68	20220816	892	29.15	20230327	2.32	N	153490	500	257 억		1313273	N	N	0	N	00	N
55	20230721	110827	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1158	-36	5	-3.02	116112309	99865	50.10	1194	1194	1155	1552	836	1194	1162.69	2.55	0	-36844	1226	1210	1183	1167	1140	1218	1175	257	358	500	810	1	1	51480000	596	11.24	0.77	12	0.19	103.00	1509.00	1550	20220816	-25.29	892	20230327	29.82	1440	-19.58	20230414	892	29.82	20230327	1550	-25.29	20220816	892	29.82	20230327	2.32	N	153490	500	257 억		1313273	N	N	0	N	00	N
56	20230721	100826	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1162	-32	5	-2.68	55254784	47414	23.79	1194	1194	1156	1552	836	1194	1165.37	2.55	0	-25642	1226	1210	1183	1167	1140	1218	1175	257	358	500	810	1	1	51480000	598	11.28	0.77	12	0.09	103.00	1509.00	1550	20220816	-25.03	892	20230327	30.27	1440	-19.31	20230414	892	30.27	20230327	1550	-25.03	20220816	892	30.27	20230327	2.32	N	153490	500	257 억		1313273	N	N	0	N	00	N
57	20230721	090825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1172	-22	5	-1.84	7329851	6215	3.12	1194	1194	1170	1552	836	1194	1179.38	2.55	0	-1047	1226	1210	1183	1167	1140	1218	1175	257	358	500	810	1	1	51480000	603	11.38	0.78	12	0.01	103.00	1509.00	1550	20220816	-24.39	892	20230327	31.39	1440	-18.61	20230414	892	31.39	20230327	1550	-24.39	20220816	892	31.39	20230327	2.32	N	153490	500	257 억		1313273	N	N	0	N	00	N
58	20230720	160817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1194	25	2	2.14	233325132	198189	55.12	1169	1199	1156	1519	819	1169	1177.29	2.49	0	31130	1237	1202	1185	1150	1133	1194	1142	257	350	500	790	1	1	51480000	615	11.59	0.79	12	0.38	103.00	1509.00	1550	20220816	-22.97	892	20230327	33.86	1440	-17.08	20230414	892	33.86	20230327	1550	-22.97	20220816	892	33.86	20230327	2.27	N	153490	500	257 억		1282143	N	N	0	N	00	N
59	20230720	150818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1194	25	2	2.14	221567994	188297	52.37	1169	1199	1156	1519	819	1169	1176.69	2.49	0	26147	1237	1202	1185	1150	1133	1194	1142	257	350	500	790	1	1	51480000	615	11.59	0.79	12	0.37	103.00	1509.00	1550	20220816	-22.97	892	20230327	33.86	1440	-17.08	20230414	892	33.86	20230327	1550	-22.97	20220816	892	33.86	20230327	2.27	N	153490	500	257 억		1282143	N	N	0	N	00	N
60	20230720	140816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1186	17	2	1.45	206724720	175833	48.90	1169	1199	1156	1519	819	1169	1175.69	2.49	0	26284	1237	1202	1185	1150	1133	1194	1142	257	350	500	790	1	1	51480000	611	11.51	0.79	12	0.34	103.00	1509.00	1550	20220816	-23.48	892	20230327	32.96	1440	-17.64	20230414	892	32.96	20230327	1550	-23.48	20220816	892	32.96	20230327	2.27	N	153490	500	257 억		1282143	N	N	0	N	00	N
61	20230720	130816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1192	23	2	1.97	179011641	152472	42.41	1169	1199	1156	1519	819	1169	1174.06	2.49	0	25223	1237	1202	1185	1150	1133	1194	1142	257	350	500	790	1	1	51480000	614	11.57	0.79	12	0.30	103.00	1509.00	1550	20220816	-23.10	892	20230327	33.63	1440	-17.22	20230414	892	33.63	20230327	1550	-23.10	20220816	892	33.63	20230327	2.27	N	153490	500	257 억		1282143	N	N	0	N	00	N
62	20230720	120822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1182	13	2	1.11	126163671	108014	30.04	1169	1184	1156	1519	819	1169	1168.03	2.49	0	4358	1237	1202	1185	1150	1133	1194	1142	257	350	500	790	1	1	51480000	608	11.48	0.78	12	0.21	103.00	1509.00	1550	20220816	-23.74	892	20230327	32.51	1440	-17.92	20230414	892	32.51	20230327	1550	-23.74	20220816	892	32.51	20230327	2.27	N	153490	500	257 억		1282143	N	N	0	N	00	N
63	20230720	110820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1180	11	2	0.94	116371715	99719	27.73	1169	1184	1156	1519	819	1169	1167.00	2.49	0	3751	1237	1202	1185	1150	1133	1194	1142	257	350	500	790	1	1	51480000	607	11.46	0.78	12	0.19	103.00	1509.00	1550	20220816	-23.87	892	20230327	32.29	1440	-18.06	20230414	892	32.29	20230327	1550	-23.87	20220816	892	32.29	20230327	2.27	N	153490	500	257 억		1282143	N	N	0	N	00	N
64	20230720	100812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1180	11	2	0.94	106150983	91037	25.32	1169	1184	1156	1519	819	1169	1166.02	2.49	0	2758	1237	1202	1185	1150	1133	1194	1142	257	350	500	790	1	1	51480000	607	11.46	0.78	12	0.18	103.00	1509.00	1550	20220816	-23.87	892	20230327	32.29	1440	-18.06	20230414	892	32.29	20230327	1550	-23.87	20220816	892	32.29	20230327	2.27	N	153490	500	257 억		1282143	N	N	0	N	00	N
65	20230720	090813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1167	-2	5	-0.17	17937506	15360	4.27	1169	1183	1162	1519	819	1169	1167.81	2.49	0	1340	1237	1202	1185	1150	1133	1194	1142	257	350	500	790	1	1	51480000	601	11.33	0.77	12	0.03	103.00	1509.00	1550	20220816	-24.71	892	20230327	30.83	1440	-18.96	20230414	892	30.83	20230327	1550	-24.71	20220816	892	30.83	20230327	2.27	N	153490	500	257 억		1282143	N	N	0	N	00	N
66	20230719	160828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1169	-38	5	-3.15	424307438	358683	206.84	1200	1220	1168	1569	845	1207	1182.97	2.65	0	-83561	1265	1236	1217	1188	1169	1226	1178	257	362	500	820	1	1	51480000	602	11.35	0.77	12	0.70	103.00	1509.00	1550	20220816	-24.58	892	20230327	31.05	1440	-18.82	20230414	892	31.05	20230327	1550	-24.58	20220816	892	31.05	20230327	2.28	N	153490	500	257 억		1365009	N	N	0	N	00	N
67	20230719	150828	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1177	-30	5	-2.49	357167310	301315	173.76	1200	1220	1169	1569	845	1207	1185.36	2.65	0	-83647	1265	1236	1217	1188	1169	1226	1178	257	362	500	820	1	1	51480000	606	11.43	0.78	12	0.59	103.00	1509.00	1550	20220816	-24.06	892	20230327	31.95	1440	-18.26	20230414	892	31.95	20230327	1550	-24.06	20220816	892	31.95	20230327	2.28	N	153490	500	257 억		1365009	N	N	0	N	00	N
68	20230719	140829	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1179	-28	5	-2.32	267651731	225041	129.77	1200	1220	1173	1569	845	1207	1189.35	2.65	0	-72620	1265	1236	1217	1188	1169	1226	1178	257	362	500	820	1	1	51480000	607	11.45	0.78	12	0.44	103.00	1509.00	1550	20220816	-23.94	892	20230327	32.17	1440	-18.12	20230414	892	32.17	20230327	1550	-23.94	20220816	892	32.17	20230327	2.28	N	153490	500	257 억		1365009	N	N	0	N	00	N
69	20230719	130820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1195	-12	5	-0.99	192940478	161739	93.27	1200	1220	1186	1569	845	1207	1192.91	2.65	0	-51058	1265	1236	1217	1188	1169	1226	1178	257	362	500	820	1	1	51480000	615	11.60	0.79	12	0.31	103.00	1509.00	1550	20220816	-22.90	892	20230327	33.97	1440	-17.01	20230414	892	33.97	20230327	1550	-22.90	20220816	892	33.97	20230327	2.28	N	153490	500	257 억		1365009	N	N	0	N	00	N
70	20230719	120831	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1191	-16	5	-1.33	174619059	146388	84.42	1200	1220	1186	1569	845	1207	1192.85	2.65	0	-58120	1265	1236	1217	1188	1169	1226	1178	257	362	500	820	1	1	51480000	613	11.56	0.79	12	0.28	103.00	1509.00	1550	20220816	-23.16	892	20230327	33.52	1440	-17.29	20230414	892	33.52	20230327	1550	-23.16	20220816	892	33.52	20230327	2.28	N	153490	500	257 억		1365009	N	N	0	N	00	N
71	20230719	110830	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1192	-15	5	-1.24	164359655	137762	79.44	1200	1220	1186	1569	845	1207	1193.07	2.65	0	-56077	1265	1236	1217	1188	1169	1226	1178	257	362	500	820	1	1	51480000	614	11.57	0.79	12	0.27	103.00	1509.00	1550	20220816	-23.10	892	20230327	33.63	1440	-17.22	20230414	892	33.63	20230327	1550	-23.10	20220816	892	33.63	20230327	2.28	N	153490	500	257 억		1365009	N	N	0	N	00	N
72	20230719	100823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1192	-15	5	-1.24	101417073	84775	48.89	1200	1220	1187	1569	845	1207	1196.31	2.65	0	-33114	1265	1236	1217	1188	1169	1226	1178	257	362	500	820	1	1	51480000	614	11.57	0.79	12	0.16	103.00	1509.00	1550	20220816	-23.10	892	20230327	33.63	1440	-17.22	20230414	892	33.63	20230327	1550	-23.10	20220816	892	33.63	20230327	2.28	N	153490	500	257 억		1365009	N	N	0	N	00	N
73	20230719	090823	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1207	0	3	0.00	3469285	2888	1.67	1200	1220	1199	1569	845	1207	1201.28	2.65	0	-777	1265	1236	1217	1188	1169	1226	1178	257	362	500	820	1	1	51480000	621	11.72	0.80	12	0.01	103.00	1509.00	1550	20220816	-22.13	892	20230327	35.31	1440	-16.18	20230414	892	35.31	20230327	1550	-22.13	20220816	892	35.31	20230327	2.28	N	153490	500	257 억		1365009	N	N	0	N	00	N
74	20230718	160822	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1207	-26	5	-2.11	208117967	171591	118.86	1225	1246	1198	1602	864	1233	1212.87	2.74	0	-48531	1271	1251	1227	1207	1183	1262	1218	257	369	500	830	1	1	51480000	621	11.72	0.80	12	0.33	103.00	1509.00	1550	20220816	-22.13	892	20230327	35.31	1440	-16.18	20230414	892	35.31	20230327	1550	-22.13	20220816	892	35.31	20230327	2.25	N	153490	500	257 억		1408033	N	N	0	N	00	N
75	20230718	150820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1218	-15	5	-1.22	196866585	162296	112.42	1225	1246	1198	1602	864	1233	1213.01	2.74	0	-47234	1271	1251	1227	1207	1183	1262	1218	257	369	500	830	1	1	51480000	627	11.83	0.81	12	0.32	103.00	1509.00	1550	20220816	-21.42	892	20230327	36.55	1440	-15.42	20230414	892	36.55	20230327	1550	-21.42	20220816	892	36.55	20230327	2.25	N	153490	500	257 억		1408033	N	N	0	N	00	N
76	20230718	140816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1208	-25	5	-2.03	174010218	143467	99.38	1225	1246	1198	1602	864	1233	1212.89	2.74	0	-46640	1271	1251	1227	1207	1183	1262	1218	257	369	500	830	1	1	51480000	622	11.73	0.80	12	0.28	103.00	1509.00	1550	20220816	-22.06	892	20230327	35.43	1440	-16.11	20230414	892	35.43	20230327	1550	-22.06	20220816	892	35.43	20230327	2.25	N	153490	500	257 억		1408033	N	N	0	N	00	N
77	20230718	130818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1208	-25	5	-2.03	146630408	120810	83.68	1225	1246	1198	1602	864	1233	1213.73	2.74	0	-40077	1271	1251	1227	1207	1183	1262	1218	257	369	500	830	1	1	51480000	622	11.73	0.80	12	0.23	103.00	1509.00	1550	20220816	-22.06	892	20230327	35.43	1440	-16.11	20230414	892	35.43	20230327	1550	-22.06	20220816	892	35.43	20230327	2.25	N	153490	500	257 억		1408033	N	N	0	N	00	N
78	20230718	120825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1208	-25	5	-2.03	133307601	109742	76.02	1225	1246	1198	1602	864	1233	1214.74	2.74	0	-37690	1271	1251	1227	1207	1183	1262	1218	257	369	500	830	1	1	51480000	622	11.73	0.80	12	0.21	103.00	1509.00	1550	20220816	-22.06	892	20230327	35.43	1440	-16.11	20230414	892	35.43	20230327	1550	-22.06	20220816	892	35.43	20230327	2.25	N	153490	500	257 억		1408033	N	N	0	N	00	N
79	20230718	110825	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1199	-34	5	-2.76	117269202	96438	66.80	1225	1246	1198	1602	864	1233	1216.01	2.74	0	-31579	1271	1251	1227	1207	1183	1262	1218	257	369	500	830	1	1	51480000	617	11.64	0.79	12	0.19	103.00	1509.00	1550	20220816	-22.65	892	20230327	34.42	1440	-16.74	20230414	892	34.42	20230327	1550	-22.65	20220816	892	34.42	20230327	2.25	N	153490	500	257 억		1408033	N	N	0	N	00	N
80	20230718	100817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1220	-13	5	-1.05	70985954	58091	40.24	1225	1246	1203	1602	864	1233	1221.98	2.74	0	-17618	1271	1251	1227	1207	1183	1262	1218	257	369	500	830	1	1	51480000	628	11.84	0.81	12	0.11	103.00	1509.00	1550	20220816	-21.29	892	20230327	36.77	1440	-15.28	20230414	892	36.77	20230327	1550	-21.29	20220816	892	36.77	20230327	2.25	N	153490	500	257 억		1408033	N	N	0	N	00	N
81	20230718	090816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1241	8	2	0.65	5675994	4603	3.19	1225	1246	1225	1602	864	1233	1233.11	2.74	0	42	1271	1251	1227	1207	1183	1262	1218	257	369	500	830	1	1	51480000	639	12.05	0.82	12	0.01	103.00	1509.00	1550	20220816	-19.94	892	20230327	39.13	1440	-13.82	20230414	892	39.13	20230327	1550	-19.94	20220816	892	39.13	20230327	2.25	N	153490	500	257 억		1408033	N	N	0	N	00	N
82	20230717	160817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1233	12	2	0.98	165832066	134905	43.20	1213	1247	1203	1587	855	1221	1229.23	2.69	0	20325	1293	1257	1235	1199	1177	1246	1188	257	366	500	830	1	1	51480000	635	11.97	0.82	12	0.26	103.00	1509.00	1550	20220816	-20.45	892	20230327	38.23	1440	-14.38	20230414	892	38.23	20230327	1550	-20.45	20220816	892	38.23	20230327	2.37	N	153490	500	257 억		1386826	N	N	0	N	00	N
83	20230717	150814	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1238	17	2	1.39	155218656	126309	40.45	1213	1247	1203	1587	855	1221	1228.88	2.69	0	21117	1293	1257	1235	1199	1177	1246	1188	257	366	500	830	1	1	51480000	637	12.02	0.82	12	0.25	103.00	1509.00	1550	20220816	-20.13	892	20230327	38.79	1440	-14.03	20230414	892	38.79	20230327	1550	-20.13	20220816	892	38.79	20230327	2.37	N	153490	500	257 억		1386826	N	N	0	N	00	N
84	20230717	140817	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1237	16	2	1.31	137803804	112181	35.92	1213	1247	1203	1587	855	1221	1228.41	2.69	0	16777	1293	1257	1235	1199	1177	1246	1188	257	366	500	830	1	1	51480000	637	12.01	0.82	12	0.22	103.00	1509.00	1550	20220816	-20.19	892	20230327	38.68	1440	-14.10	20230414	892	38.68	20230327	1550	-20.19	20220816	892	38.68	20230327	2.37	N	153490	500	257 억		1386826	N	N	0	N	00	N
85	20230717	130809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1241	20	2	1.64	122644973	99882	31.98	1213	1247	1203	1587	855	1221	1227.90	2.69	0	16668	1293	1257	1235	1199	1177	1246	1188	257	366	500	830	1	1	51480000	639	12.05	0.82	12	0.19	103.00	1509.00	1550	20220816	-19.94	892	20230327	39.13	1440	-13.82	20230414	892	39.13	20230327	1550	-19.94	20220816	892	39.13	20230327	2.37	N	153490	500	257 억		1386826	N	N	0	N	00	N
86	20230717	120820	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1237	16	2	1.31	110443533	90022	28.83	1213	1247	1203	1587	855	1221	1226.85	2.69	0	14494	1293	1257	1235	1199	1177	1246	1188	257	366	500	830	1	1	51480000	637	12.01	0.82	12	0.17	103.00	1509.00	1550	20220816	-20.19	892	20230327	38.68	1440	-14.10	20230414	892	38.68	20230327	1550	-20.19	20220816	892	38.68	20230327	2.37	N	153490	500	257 억		1386826	N	N	0	N	00	N
87	20230717	110810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1247	26	2	2.13	101346607	82678	26.48	1213	1247	1203	1587	855	1221	1225.80	2.69	0	10322	1293	1257	1235	1199	1177	1246	1188	257	366	500	830	1	1	51480000	642	12.11	0.83	12	0.16	103.00	1509.00	1550	20220816	-19.55	892	20230327	39.80	1440	-13.40	20230414	892	39.80	20230327	1550	-19.55	20220816	892	39.80	20230327	2.37	N	153490	500	257 억		1386826	N	N	0	N	00	N
88	20230717	100810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1235	14	2	1.15	75888360	62170	19.91	1213	1239	1203	1587	855	1221	1220.66	2.69	0	9764	1293	1257	1235	1199	1177	1246	1188	257	366	500	830	1	1	51480000	636	11.99	0.82	12	0.12	103.00	1509.00	1550	20220816	-20.32	892	20230327	38.45	1440	-14.24	20230414	892	38.45	20230327	1550	-20.32	20220816	892	38.45	20230327	2.37	N	153490	500	257 억		1386826	N	N	0	N	00	N
89	20230717	090810	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1211	-10	5	-0.82	11290299	9317	2.98	1213	1220	1208	1587	855	1221	1211.80	2.69	0	-2722	1293	1257	1235	1199	1177	1246	1188	257	366	500	830	1	1	51480000	623	11.76	0.80	12	0.02	103.00	1509.00	1550	20220816	-21.87	892	20230327	35.76	1440	-15.90	20230414	892	35.76	20230327	1550	-21.87	20220816	892	35.76	20230327	2.37	N	153490	500	257 억		1386826	N	N	0	N	00	N
90	20230714	160809	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1221	-41	5	-3.25	383216198	311362	57.87	1257	1271	1213	1640	884	1262	1230.81	2.71	0	-5205	1319	1290	1260	1231	1201	1305	1246	257	378	500	850	1	1	51480000	629	11.85	0.81	12	0.60	103.00	1509.00	1550	20220816	-21.23	892	20230327	36.88	1440	-15.21	20230414	892	36.88	20230327	1550	-21.23	20220816	892	36.88	20230327	2.34	N	153490	500	257 억		1393843	N	N	0	N	00	N
91	20230714	150813	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1222	-40	5	-3.17	350017054	284222	52.83	1257	1271	1213	1640	884	1262	1231.49	2.71	0	-7273	1319	1290	1260	1231	1201	1305	1246	257	378	500	850	1	1	51480000	629	11.86	0.81	12	0.55	103.00	1509.00	1550	20220816	-21.16	892	20230327	37.00	1440	-15.14	20230414	892	37.00	20230327	1550	-21.16	20220816	892	37.00	20230327	2.34	N	153490	500	257 억		1393843	N	N	0	N	00	N
92	20230714	140818	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1222	-40	5	-3.17	326024402	264607	49.18	1257	1271	1213	1640	884	1262	1232.10	2.71	0	-8652	1319	1290	1260	1231	1201	1305	1246	257	378	500	850	1	1	51480000	629	11.86	0.81	12	0.51	103.00	1509.00	1550	20220816	-21.16	892	20230327	37.00	1440	-15.14	20230414	892	37.00	20230327	1550	-21.16	20220816	892	37.00	20230327	2.34	N	153490	500	257 억		1393843	N	N	0	N	00	N
93	20230714	130805	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1234	-28	5	-2.22	255856066	207256	38.52	1257	1271	1213	1640	884	1262	1234.49	2.71	0	-36636	1319	1290	1260	1231	1201	1305	1246	257	378	500	850	1	1	51480000	635	11.98	0.82	12	0.40	103.00	1509.00	1550	20220816	-20.39	892	20230327	38.34	1440	-14.31	20230414	892	38.34	20230327	1550	-20.39	20220816	892	38.34	20230327	2.34	N	153490	500	257 억		1393843	N	N	0	N	00	N
94	20230714	120806	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1238	-24	5	-1.90	228853973	185388	34.46	1257	1271	1213	1640	884	1262	1234.46	2.71	0	-23031	1319	1290	1260	1231	1201	1305	1246	257	378	500	850	1	1	51480000	637	12.02	0.82	12	0.36	103.00	1509.00	1550	20220816	-20.13	892	20230327	38.79	1440	-14.03	20230414	892	38.79	20230327	1550	-20.13	20220816	892	38.79	20230327	2.34	N	153490	500	257 억		1393843	N	N	0	N	00	N
95	20230714	110815	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1229	-33	5	-2.61	200110410	162007	30.11	1257	1271	1213	1640	884	1262	1235.19	2.71	0	-24401	1319	1290	1260	1231	1201	1305	1246	257	378	500	850	1	1	51480000	633	11.93	0.81	12	0.31	103.00	1509.00	1550	20220816	-20.71	892	20230327	37.78	1440	-14.65	20230414	892	37.78	20230327	1550	-20.71	20220816	892	37.78	20230327	2.34	N	153490	500	257 억		1393843	N	N	0	N	00	N
96	20230714	100816	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1226	-36	5	-2.85	152165818	122770	22.82	1257	1271	1223	1640	884	1262	1239.43	2.71	0	-24256	1319	1290	1260	1231	1201	1305	1246	257	378	500	850	1	1	51480000	631	11.90	0.81	12	0.24	103.00	1509.00	1550	20220816	-20.90	892	20230327	37.44	1440	-14.86	20230414	892	37.44	20230327	1550	-20.90	20220816	892	37.44	20230327	2.34	N	153490	500	257 억		1393843	N	N	0	N	00	N
97	20230714	090812	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1241	-21	5	-1.66	41699956	33222	6.17	1257	1271	1241	1640	884	1262	1255.18	2.71	0	-4473	1319	1290	1260	1231	1201	1305	1246	257	378	500	850	1	1	51480000	639	12.05	0.82	12	0.06	103.00	1509.00	1550	20220816	-19.94	892	20230327	39.13	1440	-13.82	20230414	892	39.13	20230327	1550	-19.94	20220816	892	39.13	20230327	2.34	N	153490	500	257 억		1393843	N	N	0	N	00	N
98	20230713	160808	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1262	34	2	2.77	676393537	532110	127.01	1250	1289	1230	1596	860	1228	1271.15	2.57	0	73094	1301	1264	1229	1192	1157	1283	1211	257	368	500	830	1	1	51480000	650	12.25	0.84	12	1.03	103.00	1509.00	1550	20220816	-18.58	892	20230327	41.48	1440	-12.36	20230414	892	41.48	20230327	1550	-18.58	20220816	892	41.48	20230327	2.40	N	153490	500	257 억		1320672	N	N	0	N	00	N
99	20230713	150804	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1257	29	2	2.36	641639307	504523	120.42	1250	1289	1230	1596	860	1228	1271.77	2.57	0	72767	1301	1264	1229	1192	1157	1283	1211	257	368	500	830	1	1	51480000	647	12.20	0.83	12	0.98	103.00	1509.00	1550	20220816	-18.90	892	20230327	40.92	1440	-12.71	20230414	892	40.92	20230327	1550	-18.90	20220816	892	40.92	20230327	2.40	N	153490	500	257 억		1320672	N	N	0	N	00	N
100	20230713	140803	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1266	38	2	3.09	605674027	475922	113.59	1250	1289	1230	1596	860	1228	1272.63	2.57	0	71862	1301	1264	1229	1192	1157	1283	1211	257	368	500	830	1	1	51480000	652	12.29	0.84	12	0.92	103.00	1509.00	1550	20220816	-18.32	892	20230327	41.93	1440	-12.08	20230414	892	41.93	20230327	1550	-18.32	20220816	892	41.93	20230327	2.40	N	153490	500	257 억		1320672	N	N	0	N	00	N
101	20230713	130807	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1268	40	2	3.26	560411835	440102	105.04	1250	1289	1230	1596	860	1228	1273.37	2.57	0	74384	1301	1264	1229	1192	1157	1283	1211	257	368	500	830	1	1	51480000	653	12.31	0.84	12	0.85	103.00	1509.00	1550	20220816	-18.19	892	20230327	42.15	1440	-11.94	20230414	892	42.15	20230327	1550	-18.19	20220816	892	42.15	20230327	2.40	N	153490	500	257 억		1320672	N	N	0	N	00	N
102	20230713	120802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	47	2	3.83	515605636	404752	96.61	1250	1289	1230	1596	860	1228	1273.88	2.57	0	80824	1301	1264	1229	1192	1157	1283	1211	257	368	500	830	1	1	51480000	656	12.38	0.84	12	0.79	103.00	1509.00	1550	20220816	-17.74	892	20230327	42.94	1440	-11.46	20230414	892	42.94	20230327	1550	-17.74	20220816	892	42.94	20230327	2.40	N	153490	500	257 억		1320672	N	N	0	N	00	N
103	20230713	110806	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1266	38	2	3.09	483011866	379092	90.48	1250	1289	1230	1596	860	1228	1274.13	2.57	0	76128	1301	1264	1229	1192	1157	1283	1211	257	368	500	830	1	1	51480000	652	12.29	0.84	12	0.74	103.00	1509.00	1550	20220816	-18.32	892	20230327	41.93	1440	-12.08	20230414	892	41.93	20230327	1550	-18.32	20220816	892	41.93	20230327	2.40	N	153490	500	257 억		1320672	N	N	0	N	00	N
104	20230713	100802	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1281	53	2	4.32	403000854	316308	75.50	1250	1289	1230	1596	860	1228	1274.08	2.57	0	61736	1301	1264	1229	1192	1157	1283	1211	257	368	500	830	1	1	51480000	659	12.44	0.85	12	0.61	103.00	1509.00	1550	20220816	-17.35	892	20230327	43.61	1440	-11.04	20230414	892	43.61	20230327	1550	-17.35	20220816	892	43.61	20230327	2.40	N	153490	500	257 억		1320672	N	N	0	N	00	N
105	20230713	090752	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1240	12	2	0.98	16286213	13064	3.12	1250	1254	1230	1596	860	1228	1246.65	2.57	0	1003	1301	1264	1229	1192	1157	1283	1211	257	368	500	830	1	1	51480000	638	12.04	0.82	12	0.03	103.00	1509.00	1550	20220816	-20.00	892	20230327	39.01	1440	-13.89	20230414	892	39.01	20230327	1550	-20.00	20220816	892	39.01	20230327	2.40	N	153490	500	257 억		1320672	N	N	0	N	00	N
106	20230712	160759	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1228	16	2	1.32	514290940	416966	255.92	1212	1266	1194	1575	849	1212	1233.41	2.55	0	5075	1240	1225	1205	1190	1170	1233	1198	257	363	500	820	1	1	51480000	632	11.92	0.81	12	0.81	103.00	1509.00	1550	20220816	-20.77	892	20230327	37.67	1440	-14.72	20230414	892	37.67	20230327	1550	-20.77	20220816	892	37.67	20230327	2.41	N	153490	500	257 억		1313790	N	N	0	N	00	N
107	20230712	150755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1238	26	2	2.15	453546610	367474	225.54	1212	1266	1194	1575	849	1212	1234.23	2.55	0	-1348	1240	1225	1205	1190	1170	1233	1198	257	363	500	820	1	1	51480000	637	12.02	0.82	12	0.71	103.00	1509.00	1550	20220816	-20.13	892	20230327	38.79	1440	-14.03	20230414	892	38.79	20230327	1550	-20.13	20220816	892	38.79	20230327	2.41	N	153490	500	257 억		1313790	N	N	0	N	00	N
108	20230712	140753	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1246	34	2	2.81	429907159	348394	213.83	1212	1266	1194	1575	849	1212	1233.97	2.55	0	-1014	1240	1225	1205	1190	1170	1233	1198	257	363	500	820	1	1	51480000	641	12.10	0.83	12	0.68	103.00	1509.00	1550	20220816	-19.61	892	20230327	39.69	1440	-13.47	20230414	892	39.69	20230327	1550	-19.61	20220816	892	39.69	20230327	2.41	N	153490	500	257 억		1313790	N	N	0	N	00	N
109	20230712	130755	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1236	24	2	1.98	225378560	185062	113.58	1212	1236	1194	1575	849	1212	1217.85	2.55	0	16299	1240	1225	1205	1190	1170	1233	1198	257	363	500	820	1	1	51480000	636	12.00	0.82	12	0.36	103.00	1509.00	1550	20220816	-20.26	892	20230327	38.57	1440	-14.17	20230414	892	38.57	20230327	1550	-20.26	20220816	892	38.57	20230327	2.41	N	153490	500	257 억		1313790	N	N	0	N	00	N
110	20230712	120758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1230	18	2	1.49	191905341	157891	96.91	1212	1236	1194	1575	849	1212	1215.43	2.55	0	8820	1240	1225	1205	1190	1170	1233	1198	257	363	500	820	1	1	51480000	633	11.94	0.82	12	0.31	103.00	1509.00	1550	20220816	-20.65	892	20230327	37.89	1440	-14.58	20230414	892	37.89	20230327	1550	-20.65	20220816	892	37.89	20230327	2.41	N	153490	500	257 억		1313790	N	N	0	N	00	N
111	20230712	110757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1215	3	2	0.25	101739673	84283	51.73	1212	1217	1194	1575	849	1212	1207.12	2.55	0	917	1240	1225	1205	1190	1170	1233	1198	257	363	500	820	1	1	51480000	625	11.80	0.81	12	0.16	103.00	1509.00	1550	20220816	-21.61	892	20230327	36.21	1440	-15.62	20230414	892	36.21	20230327	1550	-21.61	20220816	892	36.21	20230327	2.41	N	153490	500	257 억		1313790	N	N	0	N	00	N
112	20230712	100757	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	-2	5	-0.17	60430525	50023	30.70	1212	1215	1194	1575	849	1212	1208.05	2.55	0	-978	1240	1225	1205	1190	1170	1233	1198	257	363	500	820	1	1	51480000	623	11.75	0.80	12	0.10	103.00	1509.00	1550	20220816	-21.94	892	20230327	35.65	1440	-15.97	20230414	892	35.65	20230327	1550	-21.94	20220816	892	35.65	20230327	2.41	N	153490	500	257 억		1313790	N	N	0	N	00	N
113	20230712	090758	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-7	5	-0.58	17355392	14382	8.83	1212	1214	1205	1575	849	1212	1206.74	2.55	0	1550	1240	1225	1205	1190	1170	1233	1198	257	363	500	820	1	1	51480000	620	11.70	0.80	12	0.03	103.00	1509.00	1550	20220816	-22.26	892	20230327	35.09	1440	-16.32	20230414	892	35.09	20230327	1550	-22.26	20220816	892	35.09	20230327	2.41	N	153490	500	257 억		1313790	N	N	0	N	00	N
114	20230711	160747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1212	6	2	0.50	192458496	160200	33.46	1206	1220	1185	1567	845	1206	1201.36	2.54	0	4417	1259	1232	1200	1173	1141	1216	1157	257	361	500	820	1	1	51480000	624	11.77	0.80	12	0.31	103.00	1509.00	1550	20220816	-21.81	892	20230327	35.87	1440	-15.83	20230414	892	35.87	20230327	1550	-21.81	20220816	892	35.87	20230327	2.44	N	153490	500	257 억		1307396	N	N	0	N	00	N
115	20230711	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	1	2	0.08	177800058	148088	30.93	1206	1220	1185	1567	845	1206	1200.64	2.54	0	5270	1259	1232	1200	1173	1141	1216	1157	257	361	500	820	1	1	51480000	621	11.72	0.80	12	0.29	103.00	1509.00	1550	20220816	-22.13	892	20230327	35.31	1440	-16.18	20230414	892	35.31	20230327	1550	-22.13	20220816	892	35.31	20230327	2.44	N	153490	500	257 억		1307396	N	N	0	N	00	N
116	20230711	140740	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	-2	5	-0.17	160749617	133907	27.97	1206	1220	1185	1567	845	1206	1200.46	2.54	0	2678	1259	1232	1200	1173	1141	1216	1157	257	361	500	820	1	1	51480000	620	11.69	0.80	12	0.26	103.00	1509.00	1550	20220816	-22.32	892	20230327	34.98	1440	-16.39	20230414	892	34.98	20230327	1550	-22.32	20220816	892	34.98	20230327	2.44	N	153490	500	257 억		1307396	N	N	0	N	00	N
117	20230711	130732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	5	2	0.41	135707614	113048	23.61	1206	1220	1185	1567	845	1206	1200.44	2.54	0	4866	1259	1232	1200	1173	1141	1216	1157	257	361	500	820	1	1	51480000	623	11.76	0.80	12	0.22	103.00	1509.00	1550	20220816	-21.87	892	20230327	35.76	1440	-15.90	20230414	892	35.76	20230327	1550	-21.87	20220816	892	35.76	20230327	2.44	N	153490	500	257 억		1307396	N	N	0	N	00	N
118	20230711	120749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1204	-2	5	-0.17	119301411	99404	20.76	1206	1220	1185	1567	845	1206	1200.17	2.54	0	5183	1259	1232	1200	1173	1141	1216	1157	257	361	500	820	1	1	51480000	620	11.69	0.80	12	0.19	103.00	1509.00	1550	20220816	-22.32	892	20230327	34.98	1440	-16.39	20230414	892	34.98	20230327	1550	-22.32	20220816	892	34.98	20230327	2.44	N	153490	500	257 억		1307396	N	N	0	N	00	N
119	20230711	110754	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1194	-12	5	-1.00	90746065	75521	15.77	1206	1220	1185	1567	845	1206	1201.60	2.54	0	4971	1259	1232	1200	1173	1141	1216	1157	257	361	500	820	1	1	51480000	615	11.59	0.79	12	0.15	103.00	1509.00	1550	20220816	-22.97	892	20230327	33.86	1440	-17.08	20230414	892	33.86	20230327	1550	-22.97	20220816	892	33.86	20230327	2.44	N	153490	500	257 억		1307396	N	N	0	N	00	N
120	20230711	100750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1210	4	2	0.33	49058882	40634	8.49	1206	1220	1185	1567	845	1206	1207.34	2.54	0	5453	1259	1232	1200	1173	1141	1216	1157	257	361	500	820	1	1	51480000	623	11.75	0.80	12	0.08	103.00	1509.00	1550	20220816	-21.94	892	20230327	35.65	1440	-15.97	20230414	892	35.65	20230327	1550	-21.94	20220816	892	35.65	20230327	2.44	N	153490	500	257 억		1307396	N	N	0	N	00	N
121	20230711	090749	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	5	2	0.41	3609474	2991	0.62	1206	1212	1206	1567	845	1206	1206.78	2.54	0	-279	1259	1232	1200	1173	1141	1216	1157	257	361	500	820	1	1	51480000	623	11.76	0.80	12	0.01	103.00	1509.00	1550	20220816	-21.87	892	20230327	35.76	1440	-15.90	20230414	892	35.76	20230327	1550	-21.87	20220816	892	35.76	20230327	2.44	N	153490	500	257 억		1307396	N	N	0	N	00	N
122	20230710	160743	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1206	-15	5	-1.23	567567121	474945	80.60	1221	1227	1168	1587	855	1221	1195.00	2.48	0	29560	1289	1255	1238	1204	1187	1246	1195	257	366	500	830	1	1	51480000	621	11.71	0.80	12	0.92	103.00	1509.00	1550	20220816	-22.19	892	20230327	35.20	1440	-16.25	20230414	892	35.20	20230327	1550	-22.19	20220816	892	35.20	20230327	2.47	N	153490	500	257 억		1276031	N	N	0	N	00	N
123	20230710	150744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1205	-16	5	-1.31	555949932	465310	78.97	1221	1227	1168	1587	855	1221	1194.79	2.48	0	28917	1289	1255	1238	1204	1187	1246	1195	257	366	500	830	1	1	51480000	620	11.70	0.80	12	0.90	103.00	1509.00	1550	20220816	-22.26	892	20230327	35.09	1440	-16.32	20230414	892	35.09	20230327	1550	-22.26	20220816	892	35.09	20230327	2.47	N	153490	500	257 억		1276031	N	N	0	N	00	N
124	20230710	140737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1209	-12	5	-0.98	531152953	444789	75.48	1221	1227	1168	1587	855	1221	1194.17	2.48	0	30104	1289	1255	1238	1204	1187	1246	1195	257	366	500	830	1	1	51480000	622	11.74	0.80	12	0.86	103.00	1509.00	1550	20220816	-22.00	892	20230327	35.54	1440	-16.04	20230414	892	35.54	20230327	1550	-22.00	20220816	892	35.54	20230327	2.47	N	153490	500	257 억		1276031	N	N	0	N	00	N
125	20230710	130728	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1207	-14	5	-1.15	508014855	425687	72.24	1221	1227	1168	1587	855	1221	1193.40	2.48	0	25361	1289	1255	1238	1204	1187	1246	1195	257	366	500	830	1	1	51480000	621	11.72	0.80	12	0.83	103.00	1509.00	1550	20220816	-22.13	892	20230327	35.31	1440	-16.18	20230414	892	35.31	20230327	1550	-22.13	20220816	892	35.31	20230327	2.47	N	153490	500	257 억		1276031	N	N	0	N	00	N
126	20230710	120747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1194	-27	5	-2.21	471130430	395059	67.04	1221	1227	1168	1587	855	1221	1192.56	2.48	0	15628	1289	1255	1238	1204	1187	1246	1195	257	366	500	830	1	1	51480000	615	11.59	0.79	12	0.77	103.00	1509.00	1550	20220816	-22.97	892	20230327	33.86	1440	-17.08	20230414	892	33.86	20230327	1550	-22.97	20220816	892	33.86	20230327	2.47	N	153490	500	257 억		1276031	N	N	0	N	00	N
127	20230710	110744	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1190	-31	5	-2.54	448537110	376143	63.83	1221	1227	1168	1587	855	1221	1192.46	2.48	0	5671	1289	1255	1238	1204	1187	1246	1195	257	366	500	830	1	1	51480000	613	11.55	0.79	12	0.73	103.00	1509.00	1550	20220816	-23.23	892	20230327	33.41	1440	-17.36	20230414	892	33.41	20230327	1550	-23.23	20220816	892	33.41	20230327	2.47	N	153490	500	257 억		1276031	N	N	0	N	00	N
128	20230710	100745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1201	-20	5	-1.64	402746914	337754	57.32	1221	1227	1168	1587	855	1221	1192.43	2.48	0	-5649	1289	1255	1238	1204	1187	1246	1195	257	366	500	830	1	1	51480000	618	11.66	0.80	12	0.66	103.00	1509.00	1550	20220816	-22.52	892	20230327	34.64	1440	-16.60	20230414	892	34.64	20230327	1550	-22.52	20220816	892	34.64	20230327	2.47	N	153490	500	257 억		1276031	N	N	0	N	00	N
129	20230710	090738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1211	-10	5	-0.82	106392462	87784	14.90	1221	1227	1200	1587	855	1221	1211.98	2.48	0	-41386	1289	1255	1238	1204	1187	1246	1195	257	366	500	830	1	1	51480000	623	11.76	0.80	12	0.17	103.00	1509.00	1550	20220816	-21.87	892	20230327	35.76	1440	-15.90	20230414	892	35.76	20230327	1550	-21.87	20220816	892	35.76	20230327	2.47	N	153490	500	257 억		1276031	N	N	0	N	00	N
130	20230707	160736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1221	-8	5	-0.65	725761887	582329	52.46	1225	1272	1221	1597	861	1229	1246.52	2.37	0	60513	1334	1281	1250	1197	1166	1266	1182	257	368	500	830	1	1	51480000	629	11.85	0.81	12	1.13	103.00	1509.00	1550	20220816	-21.23	892	20230327	36.88	1440	-15.21	20230414	892	36.88	20230327	1550	-21.23	20220816	892	36.88	20230327	2.16	N	153490	500	257 억		1218375	N	N	0	N	00	N
131	20230707	150736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1234	5	2	0.41	678818992	543971	49.01	1225	1272	1223	1597	861	1229	1247.98	2.37	0	60048	1334	1281	1250	1197	1166	1266	1182	257	368	500	830	1	1	51480000	635	11.98	0.82	12	1.06	103.00	1509.00	1550	20220816	-20.39	892	20230327	38.34	1440	-14.31	20230414	892	38.34	20230327	1550	-20.39	20220816	892	38.34	20230327	2.16	N	153490	500	257 억		1218375	N	N	0	N	00	N
132	20230707	140750	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1231	2	2	0.16	639302370	511873	46.11	1225	1272	1223	1597	861	1229	1249.05	2.37	0	65978	1334	1281	1250	1197	1166	1266	1182	257	368	500	830	1	1	51480000	634	11.95	0.82	12	0.99	103.00	1509.00	1550	20220816	-20.58	892	20230327	38.00	1440	-14.51	20230414	892	38.00	20230327	1550	-20.58	20220816	892	38.00	20230327	2.16	N	153490	500	257 억		1218375	N	N	0	N	00	N
133	20230707	130741	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1233	4	2	0.33	603224906	482540	43.47	1225	1272	1223	1597	861	1229	1250.22	2.37	0	74191	1334	1281	1250	1197	1166	1266	1182	257	368	500	830	1	1	51480000	635	11.97	0.82	12	0.94	103.00	1509.00	1550	20220816	-20.45	892	20230327	38.23	1440	-14.38	20230414	892	38.23	20230327	1550	-20.45	20220816	892	38.23	20230327	2.16	N	153490	500	257 억		1218375	N	N	0	N	00	N
134	20230707	120745	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1247	18	2	1.46	508205546	406141	36.59	1225	1272	1223	1597	861	1229	1251.44	2.37	0	96654	1334	1281	1250	1197	1166	1266	1182	257	368	500	830	1	1	51480000	642	12.11	0.83	12	0.79	103.00	1509.00	1550	20220816	-19.55	892	20230327	39.80	1440	-13.40	20230414	892	39.80	20230327	1550	-19.55	20220816	892	39.80	20230327	2.16	N	153490	500	257 억		1218375	N	N	0	N	00	N
135	20230707	110747	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1250	21	2	1.71	475575760	379938	34.23	1225	1272	1223	1597	861	1229	1251.87	2.37	0	102229	1334	1281	1250	1197	1166	1266	1182	257	368	500	830	1	1	51480000	644	12.14	0.83	12	0.74	103.00	1509.00	1550	20220816	-19.35	892	20230327	40.13	1440	-13.19	20230414	892	40.13	20230327	1550	-19.35	20220816	892	40.13	20230327	2.16	N	153490	500	257 억		1218375	N	N	0	N	00	N
136	20230707	100737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	20	2	1.63	414599396	331413	29.86	1225	1272	1223	1597	861	1229	1251.18	2.37	0	97608	1334	1281	1250	1197	1166	1266	1182	257	368	500	830	1	1	51480000	643	12.13	0.83	12	0.64	103.00	1509.00	1550	20220816	-19.42	892	20230327	40.02	1440	-13.26	20230414	892	40.02	20230327	1550	-19.42	20220816	892	40.02	20230327	2.16	N	153490	500	257 억		1218375	N	N	0	N	00	N
137	20230707	090737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1263	34	2	2.77	183037524	146461	13.19	1225	1272	1223	1597	861	1229	1250.10	2.37	0	53480	1334	1281	1250	1197	1166	1266	1182	257	368	500	830	1	1	51480000	650	12.26	0.84	12	0.28	103.00	1509.00	1550	20220816	-18.52	892	20230327	41.59	1440	-12.29	20230414	892	41.59	20230327	1550	-18.52	20220816	892	41.59	20230327	2.16	N	153490	500	257 억		1218375	N	N	0	N	00	N
138	20230706	160737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	-43	5	-3.38	1304929593	1035210	75.93	1271	1303	1219	1653	891	1272	1260.60	2.39	0	-7542	1329	1300	1277	1248	1225	1289	1237	257	381	500	860	1	1	51480000	633	11.93	0.81	12	2.01	103.00	1509.00	1550	20220816	-20.71	892	20230327	37.78	1440	-14.65	20230414	892	37.78	20230327	1550	-20.71	20220816	892	37.78	20230327	2.21	N	153490	500	257 억		1228938	N	N	0	N	00	N
139	20230706	150738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1241	-31	5	-2.44	1237570508	980507	71.92	1271	1303	1219	1653	891	1272	1262.17	2.39	0	-26972	1329	1300	1277	1248	1225	1289	1237	257	381	500	860	1	1	51480000	639	12.05	0.82	12	1.90	103.00	1509.00	1550	20220816	-19.94	892	20230327	39.13	1440	-13.82	20230414	892	39.13	20230327	1550	-19.94	20220816	892	39.13	20230327	2.21	N	153490	500	257 억		1228938	N	N	0	N	00	N
140	20230706	140738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1244	-28	5	-2.20	1077825026	850972	62.42	1271	1303	1219	1653	891	1272	1266.58	2.39	0	-48824	1329	1300	1277	1248	1225	1289	1237	257	381	500	860	1	1	51480000	640	12.08	0.82	12	1.65	103.00	1509.00	1550	20220816	-19.74	892	20230327	39.46	1440	-13.61	20230414	892	39.46	20230327	1550	-19.74	20220816	892	39.46	20230327	2.21	N	153490	500	257 억		1228938	N	N	0	N	00	N
141	20230706	130738	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1249	-23	5	-1.81	927222208	728548	53.44	1271	1303	1239	1653	891	1272	1272.70	2.39	0	-71126	1329	1300	1277	1248	1225	1289	1237	257	381	500	860	1	1	51480000	643	12.13	0.83	12	1.42	103.00	1509.00	1550	20220816	-19.42	892	20230327	40.02	1440	-13.26	20230414	892	40.02	20230327	1550	-19.42	20220816	892	40.02	20230327	2.21	N	153490	500	257 억		1228938	N	N	0	N	00	N
142	20230706	120731	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	-17	5	-1.34	806318553	631748	46.34	1271	1303	1255	1653	891	1272	1276.33	2.39	0	-47863	1329	1300	1277	1248	1225	1289	1237	257	381	500	860	1	1	51480000	646	12.18	0.83	12	1.23	103.00	1509.00	1550	20220816	-19.03	892	20230327	40.70	1440	-12.85	20230414	892	40.70	20230327	1550	-19.03	20220816	892	40.70	20230327	2.21	N	153490	500	257 억		1228938	N	N	0	N	00	N
143	20230706	110742	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1271	-1	5	-0.08	658474008	514636	37.75	1271	1303	1255	1653	891	1272	1279.49	2.39	0	8914	1329	1300	1277	1248	1225	1289	1237	257	381	500	860	1	1	51480000	654	12.34	0.84	12	1.00	103.00	1509.00	1550	20220816	-18.00	892	20230327	42.49	1440	-11.74	20230414	892	42.49	20230327	1550	-18.00	20220816	892	42.49	20230327	2.21	N	153490	500	257 억		1228938	N	N	0	N	00	N
144	20230706	100737	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1267	-5	5	-0.39	586720694	457901	33.59	1271	1303	1255	1653	891	1272	1281.33	2.39	0	16607	1329	1300	1277	1248	1225	1289	1237	257	381	500	860	1	1	51480000	652	12.30	0.84	12	0.89	103.00	1509.00	1550	20220816	-18.26	892	20230327	42.04	1440	-12.01	20230414	892	42.04	20230327	1550	-18.26	20220816	892	42.04	20230327	2.21	N	153490	500	257 억		1228938	N	N	0	N	00	N
145	20230706	090736	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1260	-12	5	-0.94	58105922	46049	3.38	1271	1271	1255	1653	891	1272	1261.83	2.39	0	7136	1329	1300	1277	1248	1225	1289	1237	257	381	500	860	1	1	51480000	649	12.23	0.83	12	0.09	103.00	1509.00	1550	20220816	-18.71	892	20230327	41.26	1440	-12.50	20230414	892	41.26	20230327	1550	-18.71	20220816	892	41.26	20230327	2.21	N	153490	500	257 억		1228938	N	N	0	N	00	N
146	20230705	160734	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1272	-29	5	-2.23	1721161115	1347534	13.54	1300	1306	1254	1691	911	1301	1277.28	2.46	0	-43685	1461	1381	1300	1220	1139	1421	1260	257	390	500	880	1	1	51480000	655	12.35	0.84	12	2.62	103.00	1509.00	1550	20220816	-17.94	892	20230327	42.60	1440	-11.67	20230414	892	42.60	20230327	1550	-17.94	20220816	892	42.60	20230327	2.21	N	153490	500	257 억		1265317	N	N	0	N	00	N
147	20230705	150730	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1275	-26	5	-2.00	1588724065	1243207	12.49	1300	1306	1254	1691	911	1301	1277.91	2.46	0	-34284	1461	1381	1300	1220	1139	1421	1260	257	390	500	880	1	1	51480000	656	12.38	0.84	12	2.41	103.00	1509.00	1550	20220816	-17.74	892	20230327	42.94	1440	-11.46	20230414	892	42.94	20230327	1550	-17.74	20220816	892	42.94	20230327	2.21	N	153490	500	257 억		1265317	N	N	0	N	00	N
148	20230705	140723	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1269	-32	5	-2.46	1171204361	919217	9.24	1300	1300	1254	1691	911	1301	1274.10	2.46	0	53012	1461	1381	1300	1220	1139	1421	1260	257	390	500	880	1	1	51480000	653	12.32	0.84	12	1.79	103.00	1509.00	1550	20220816	-18.13	892	20230327	42.26	1440	-11.88	20230414	892	42.26	20230327	1550	-18.13	20220816	892	42.26	20230327	2.21	N	153490	500	257 억		1265317	N	N	0	N	00	N
149	20230705	130725	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1270	-31	5	-2.38	1065802788	836148	8.40	1300	1300	1254	1691	911	1301	1274.63	2.46	0	60701	1461	1381	1300	1220	1139	1421	1260	257	390	500	880	1	1	51480000	654	12.33	0.84	12	1.62	103.00	1509.00	1550	20220816	-18.06	892	20230327	42.38	1440	-11.81	20230414	892	42.38	20230327	1550	-18.06	20220816	892	42.38	20230327	2.21	N	153490	500	257 억		1265317	N	N	0	N	00	N
150	20230705	120724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1267	-34	5	-2.61	1006300344	789199	7.93	1300	1300	1254	1691	911	1301	1275.06	2.46	0	68370	1461	1381	1300	1220	1139	1421	1260	257	390	500	880	1	1	51480000	652	12.30	0.84	12	1.53	103.00	1509.00	1550	20220816	-18.26	892	20230327	42.04	1440	-12.01	20230414	892	42.04	20230327	1550	-18.26	20220816	892	42.04	20230327	2.21	N	153490	500	257 억		1265317	N	N	0	N	00	N
151	20230705	110732	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	-21	5	-1.61	899853399	705241	7.09	1300	1300	1254	1691	911	1301	1275.92	2.46	0	34077	1461	1381	1300	1220	1139	1421	1260	257	390	500	880	1	1	51480000	659	12.43	0.85	12	1.37	103.00	1509.00	1550	20220816	-17.42	892	20230327	43.50	1440	-11.11	20230414	892	43.50	20230327	1550	-17.42	20220816	892	43.50	20230327	2.21	N	153490	500	257 억		1265317	N	N	0	N	00	N
152	20230705	100726	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1284	-17	5	-1.31	795994025	623548	6.27	1300	1300	1254	1691	911	1301	1276.52	2.46	0	33360	1461	1381	1300	1220	1139	1421	1260	257	390	500	880	1	1	51480000	661	12.47	0.85	12	1.21	103.00	1509.00	1550	20220816	-17.16	892	20230327	43.95	1440	-10.83	20230414	892	43.95	20230327	1550	-17.16	20220816	892	43.95	20230327	2.21	N	153490	500	257 억		1265317	N	N	0	N	00	N
153	20230705	090724	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1278	-23	5	-1.77	266321464	206697	2.08	1300	1300	1275	1691	911	1301	1288.40	2.46	0	-32529	1461	1381	1300	1220	1139	1421	1260	257	390	500	880	1	1	51480000	658	12.41	0.85	12	0.40	103.00	1509.00	1550	20220816	-17.55	892	20230327	43.27	1440	-11.25	20230414	892	43.27	20230327	1550	-17.55	20220816	892	43.27	20230327	2.21	N	153490	500	257 억		1265317	N	N	0	N	00	N
154	20230704	160722	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1301	82	2	6.73	12998014174	9912366	3571.70	1219	1380	1219	1584	854	1219	1311.32	2.53	0	-65774	1252	1235	1221	1204	1190	1244	1213	257	365	500	820	1	1	51480000	670	12.63	0.86	12	19.25	103.00	1509.00	1550	20220816	-16.06	892	20230327	45.85	1440	-9.65	20230414	892	45.85	20230327	1550	-16.06	20220816	892	45.85	20230327	2.28	N	153490	500	257 억		1303268	N	N	0	N	00	N
155	20230704	150714	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1280	61	2	5.00	12719196822	9696816	3494.03	1219	1380	1219	1584	854	1219	1311.71	2.53	0	-80333	1252	1235	1221	1204	1190	1244	1213	257	365	500	820	1	1	51480000	659	12.43	0.85	12	18.84	103.00	1509.00	1550	20220816	-17.42	892	20230327	43.50	1440	-11.11	20230414	892	43.50	20230327	1550	-17.42	20220816	892	43.50	20230327	2.28	N	153490	500	257 억		1303268	N	N	0	N	00	N
156	20230704	140719	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1286	67	2	5.50	12418882958	9462435	3409.58	1219	1380	1219	1584	854	1219	1312.46	2.53	0	-167534	1252	1235	1221	1204	1190	1244	1213	257	365	500	820	1	1	51480000	662	12.49	0.85	12	18.38	103.00	1509.00	1550	20220816	-17.03	892	20230327	44.17	1440	-10.69	20230414	892	44.17	20230327	1550	-17.03	20220816	892	44.17	20230327	2.28	N	153490	500	257 억		1303268	N	N	0	N	00	N
157	20230704	130708	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1266	47	2	3.86	12056386433	9178834	3307.39	1219	1380	1219	1584	854	1219	1313.52	2.53	0	-300405	1252	1235	1221	1204	1190	1244	1213	257	365	500	820	1	1	51480000	652	12.29	0.84	12	17.83	103.00	1509.00	1550	20220816	-18.32	892	20230327	41.93	1440	-12.08	20230414	892	41.93	20230327	1550	-18.32	20220816	892	41.93	20230327	2.28	N	153490	500	257 억		1303268	N	N	0	N	00	N
158	20230704	120716	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1259	40	2	3.28	11875021188	9035121	3255.61	1219	1380	1219	1584	854	1219	1314.34	2.53	0	-351391	1252	1235	1221	1204	1190	1244	1213	257	365	500	820	1	1	51480000	648	12.22	0.83	12	17.55	103.00	1509.00	1550	20220816	-18.77	892	20230327	41.14	1440	-12.57	20230414	892	41.14	20230327	1550	-18.77	20220816	892	41.14	20230327	2.28	N	153490	500	257 억		1303268	N	N	0	N	00	N
159	20230704	110711	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1255	36	2	2.95	11120882759	8437044	3040.10	1219	1380	1219	1584	854	1219	1318.13	2.53	0	-355799	1252	1235	1221	1204	1190	1244	1213	257	365	500	820	1	1	51480000	646	12.18	0.83	12	16.39	103.00	1509.00	1550	20220816	-19.03	892	20230327	40.70	1440	-12.85	20230414	892	40.70	20230327	1550	-19.03	20220816	892	40.70	20230327	2.28	N	153490	500	257 억		1303268	N	N	0	N	00	N
160	20230704	100709	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1282	63	2	5.17	1248377963	982385	353.98	1219	1300	1219	1584	854	1219	1270.89	2.53	0	-4168	1252	1235	1221	1204	1190	1244	1213	257	365	500	820	1	1	51480000	660	12.45	0.85	12	1.91	103.00	1509.00	1550	20220816	-17.29	892	20230327	43.72	1440	-10.97	20230414	892	43.72	20230327	1550	-17.29	20220816	892	43.72	20230327	2.28	N	153490	500	257 억		1303268	N	N	0	N	00	N
161	20230704	090707	57	100.00	KOSDAQ		반도체	N	N	N	N		N	1229	10	2	0.82	11272051	9232	3.33	1219	1230	1219	1584	854	1219	1221.70	2.53	0	2242	1252	1235	1221	1204	1190	1244	1213	257	365	500	820	1	1	51480000	633	11.93	0.81	12	0.02	103.00	1509.00	1550	20220816	-20.71	892	20230327	37.78	1440	-14.65	20230414	892	37.78	20230327	1550	-20.71	20220816	892	37.78	20230327	2.28	N	153490	500	257 억		1303268	N	N	0	N	00	N
162	20230703	160700	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1219	7	2	0.58	305136104	249532	129.61	1212	1238	1207	1575	849	1212	1222.84	2.48	0	28536	1252	1232	1211	1191	1170	1242	1201	257	363	500	820	1	1	51480000	628	11.83	0.81	12	0.48	103.00	1509.00	1550	20220816	-21.35	892	20230327	36.66	1440	-15.35	20230414	892	36.66	20230327	1550	-21.35	20220816	892	36.66	20230327	2.29	N	153490	500	257 억		1278792	N	N	0	N	00	N
163	20230703	150709	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1224	12	2	0.99	286230515	234046	121.57	1212	1238	1207	1575	849	1212	1222.97	2.48	0	32376	1252	1232	1211	1191	1170	1242	1201	257	363	500	820	1	1	51480000	630	11.88	0.81	12	0.45	103.00	1509.00	1550	20220816	-21.03	892	20230327	37.22	1440	-15.00	20230414	892	37.22	20230327	1550	-21.03	20220816	892	37.22	20230327	2.29	N	153490	500	257 억		1278792	N	N	0	N	00	N
164	20230703	140707	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1222	10	2	0.83	263591656	215503	111.93	1212	1238	1207	1575	849	1212	1223.15	2.48	0	29884	1252	1232	1211	1191	1170	1242	1201	257	363	500	820	1	1	51480000	629	11.86	0.81	12	0.42	103.00	1509.00	1550	20220816	-21.16	892	20230327	37.00	1440	-15.14	20230414	892	37.00	20230327	1550	-21.16	20220816	892	37.00	20230327	2.29	N	153490	500	257 억		1278792	N	N	0	N	00	N
165	20230703	130703	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1226	14	2	1.16	257371615	210407	109.29	1212	1238	1207	1575	849	1212	1223.21	2.48	0	28586	1252	1232	1211	1191	1170	1242	1201	257	363	500	820	1	1	51480000	631	11.90	0.81	12	0.41	103.00	1509.00	1550	20220816	-20.90	892	20230327	37.44	1440	-14.86	20230414	892	37.44	20230327	1550	-20.90	20220816	892	37.44	20230327	2.29	N	153490	500	257 억		1278792	N	N	0	N	00	N
166	20230703	120710	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1229	17	2	1.40	176509296	144352	74.98	1212	1238	1207	1575	849	1212	1222.78	2.48	0	36569	1252	1232	1211	1191	1170	1242	1201	257	363	500	820	1	1	51480000	633	11.93	0.81	12	0.28	103.00	1509.00	1550	20220816	-20.71	892	20230327	37.78	1440	-14.65	20230414	892	37.78	20230327	1550	-20.71	20220816	892	37.78	20230327	2.29	N	153490	500	257 억		1278792	N	N	0	N	00	N
167	20230703	110704	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1224	12	2	0.99	158723567	129828	67.43	1212	1238	1207	1575	849	1212	1222.58	2.48	0	34687	1252	1232	1211	1191	1170	1242	1201	257	363	500	820	1	1	51480000	630	11.88	0.81	12	0.25	103.00	1509.00	1550	20220816	-21.03	892	20230327	37.22	1440	-15.00	20230414	892	37.22	20230327	1550	-21.03	20220816	892	37.22	20230327	2.29	N	153490	500	257 억		1278792	N	N	0	N	00	N
168	20230703	100653	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1226	14	2	1.16	133490119	109200	56.72	1212	1238	1207	1575	849	1212	1222.45	2.48	0	36578	1252	1232	1211	1191	1170	1242	1201	257	363	500	820	1	1	51480000	631	11.90	0.81	12	0.21	103.00	1509.00	1550	20220816	-20.90	892	20230327	37.44	1440	-14.86	20230414	892	37.44	20230327	1550	-20.90	20220816	892	37.44	20230327	2.29	N	153490	500	257 억		1278792	N	N	0	N	00	N
169	20230703	090701	55	50.00	KOSDAQ		반도체	N	N	N	Y	50	N	1219	7	2	0.58	8439612	6937	3.60	1212	1225	1207	1575	849	1212	1216.68	2.48	0	-1781	1252	1232	1211	1191	1170	1242	1201	257	363	500	820	1	1	51480000	628	11.83	0.81	12	0.01	103.00	1509.00	1550	20220816	-21.35	892	20230327	36.66	1440	-15.35	20230414	892	36.66	20230327	1550	-21.35	20220816	892	36.66	20230327	2.29	N	153490	500	257 억		1278792	N	N	0	N	00	N