KissMeData/059090/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	160547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	-90	5	-0.74	7962453410	645583	97.64	12500	12770	12030	15840	8540	12190	12333.77	6.94	0	-66414	12596	12392	12046	11842	11496	12220	11670	167	3650	500	7550	10	1	33416778	4043	-7.32	2.53	12	1.93	-1653.00	4784.00	14770	20230307	-18.08	5920	20220930	104.39	14770	-18.08	20230307	7150	69.23	20230103	14770	-18.08	20230307	5920	104.39	20220930	2.59	N	059090	500	167 억		2318446	N	N	42	N	00	N
3	20230731	150549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12080	-110	5	-0.90	7756184600	628535	95.06	12500	12770	12030	15840	8540	12190	12340.10	6.94	0	-65589	12596	12392	12046	11842	11496	12220	11670	167	3650	500	7550	10	1	33416778	4037	-7.31	2.53	12	1.88	-1653.00	4784.00	14770	20230307	-18.21	5920	20220930	104.05	14770	-18.21	20230307	7150	68.95	20230103	14770	-18.21	20230307	5920	104.05	20220930	2.59	N	059090	500	167 억		2318446	N	N	3	N	00	N
4	20230731	140550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	-90	5	-0.74	6943236630	561336	84.89	12500	12770	12030	15840	8540	12190	12369.13	6.94	0	-62833	12596	12392	12046	11842	11496	12220	11670	167	3650	500	7550	10	1	33416778	4043	-7.32	2.53	12	1.68	-1653.00	4784.00	14770	20230307	-18.08	5920	20220930	104.39	14770	-18.08	20230307	7150	69.23	20230103	14770	-18.08	20230307	5920	104.39	20220930	2.59	N	059090	500	167 억		2318446	N	N	3	N	00	N
5	20230731	130550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12170	-20	5	-0.16	5821628120	468977	70.93	12500	12770	12120	15840	8540	12190	12413.46	6.94	0	-51111	12596	12392	12046	11842	11496	12220	11670	167	3650	500	7550	10	1	33416778	4067	-7.36	2.54	12	1.40	-1653.00	4784.00	14770	20230307	-17.60	5920	20220930	105.57	14770	-17.60	20230307	7150	70.21	20230103	14770	-17.60	20230307	5920	105.57	20220930	2.59	N	059090	500	167 억		2318446	N	N	3	N	00	N
6	20230731	120556	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12290	100	2	0.82	5071980130	407655	61.65	12500	12770	12260	15840	8540	12190	12441.84	6.94	0	-38274	12596	12392	12046	11842	11496	12220	11670	167	3650	500	7550	10	1	33416778	4107	-7.43	2.57	12	1.22	-1653.00	4784.00	14770	20230307	-16.79	5920	20220930	107.60	14770	-16.79	20230307	7150	71.89	20230103	14770	-16.79	20230307	5920	107.60	20220930	2.59	N	059090	500	167 억		2318446	N	N	3	N	00	N
7	20230731	110559	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12380	190	2	1.56	4580553550	367768	55.62	12500	12770	12260	15840	8540	12190	12455.01	6.94	0	-28375	12596	12392	12046	11842	11496	12220	11670	167	3650	500	7550	10	1	33416778	4137	-7.49	2.59	12	1.10	-1653.00	4784.00	14770	20230307	-16.18	5920	20220930	109.12	14770	-16.18	20230307	7150	73.15	20230103	14770	-16.18	20230307	5920	109.12	20220930	2.59	N	059090	500	167 억		2318446	N	N	3	N	00	N
8	20230731	100557	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	110	2	0.90	3750027020	300848	45.50	12500	12770	12260	15840	8540	12190	12464.86	6.94	0	-25806	12596	12392	12046	11842	11496	12220	11670	167	3650	500	7550	10	1	33416778	4110	-7.44	2.57	12	0.90	-1653.00	4784.00	14770	20230307	-16.72	5920	20220930	107.77	14770	-16.72	20230307	7150	72.03	20230103	14770	-16.72	20230307	5920	107.77	20220930	2.59	N	059090	500	167 억		2318446	N	N	3	N	00	N
9	20230731	090548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12340	150	2	1.23	383289730	30666	4.64	12500	12510	12330	15840	8540	12190	12498.85	6.94	0	-7297	12596	12392	12046	11842	11496	12220	11670	167	3650	500	7550	10	1	33416778	4124	-7.47	2.58	12	0.09	-1653.00	4784.00	14770	20230307	-16.45	5920	20220930	108.45	14770	-16.45	20230307	7150	72.59	20230103	14770	-16.45	20230307	5920	108.45	20220930	2.59	N	059090	500	167 억		2318446	N	N	3	N	00	N
10	20230728	160551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	130	2	1.08	7877410740	657144	48.14	12250	12250	11700	15670	8450	12060	11986.97	7.10	0	-5103	13093	12576	11853	11336	10613	12835	11595	167	3610	500	7470	10	1	33416778	4074	-7.37	2.55	12	1.97	-1653.00	4784.00	14770	20230307	-17.47	5920	20220930	105.91	14770	-17.47	20230307	7150	70.49	20230103	14770	-17.47	20230307	5920	105.91	20220930	2.52	N	059090	500	167 억		2372634	N	N	3	N	00	N
11	20230728	150551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12180	120	2	1.00	7492519220	625517	45.83	12250	12250	11700	15670	8450	12060	11978.11	7.10	0	-3728	13093	12576	11853	11336	10613	12835	11595	167	3610	500	7470	10	1	33416778	4070	-7.37	2.55	12	1.87	-1653.00	4784.00	14770	20230307	-17.54	5920	20220930	105.74	14770	-17.54	20230307	7150	70.35	20230103	14770	-17.54	20230307	5920	105.74	20220930	2.52	N	059090	500	167 억		2372634	N	N	31	N	00	N
12	20230728	140548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	40	2	0.33	6426423430	537280	39.36	12250	12250	11700	15670	8450	12060	11961.02	7.10	0	-9265	13093	12576	11853	11336	10613	12835	11595	167	3610	500	7470	10	1	33416778	4043	-7.32	2.53	12	1.61	-1653.00	4784.00	14770	20230307	-18.08	5920	20220930	104.39	14770	-18.08	20230307	7150	69.23	20230103	14770	-18.08	20230307	5920	104.39	20220930	2.52	N	059090	500	167 억		2372634	N	N	31	N	00	N
13	20230728	130551	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11960	-100	5	-0.83	5835335500	488282	35.77	12250	12250	11700	15670	8450	12060	11950.73	7.10	0	-10451	13093	12576	11853	11336	10613	12835	11595	167	3610	500	7470	10	1	33416778	3997	-7.24	2.50	12	1.46	-1653.00	4784.00	14770	20230307	-19.03	5920	20220930	102.03	14770	-19.03	20230307	7150	67.27	20230103	14770	-19.03	20230307	5920	102.03	20220930	2.52	N	059090	500	167 억		2372634	N	N	31	N	00	N
14	20230728	120549	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11990	-70	5	-0.58	5374650460	450073	32.97	12250	12250	11700	15670	8450	12060	11941.71	7.10	0	-4958	13093	12576	11853	11336	10613	12835	11595	167	3610	500	7470	10	1	33416778	4007	-7.25	2.51	12	1.35	-1653.00	4784.00	14770	20230307	-18.82	5920	20220930	102.53	14770	-18.82	20230307	7150	67.69	20230103	14770	-18.82	20230307	5920	102.53	20220930	2.52	N	059090	500	167 억		2372634	N	N	31	N	00	N
15	20230728	110553	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11960	-100	5	-0.83	4298210220	360848	26.44	12250	12250	11700	15670	8450	12060	11911.38	7.10	0	4588	13093	12576	11853	11336	10613	12835	11595	167	3610	500	7470	10	1	33416778	3997	-7.24	2.50	12	1.08	-1653.00	4784.00	14770	20230307	-19.03	5920	20220930	102.03	14770	-19.03	20230307	7150	67.27	20230103	14770	-19.03	20230307	5920	102.03	20220930	2.52	N	059090	500	167 억		2372634	N	N	31	N	00	N
16	20230728	100546	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11930	-130	5	-1.08	3479511380	292598	21.44	12250	12250	11700	15670	8450	12060	11891.73	7.10	0	-7964	13093	12576	11853	11336	10613	12835	11595	167	3610	500	7470	10	1	33416778	3987	-7.22	2.49	12	0.88	-1653.00	4784.00	14770	20230307	-19.23	5920	20220930	101.52	14770	-19.23	20230307	7150	66.85	20230103	14770	-19.23	20230307	5920	101.52	20220930	2.52	N	059090	500	167 억		2372634	N	N	31	N	00	N
17	20230728	090550	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11780	-280	5	-2.32	1035483270	86230	6.32	12250	12250	11770	15670	8450	12060	12008.33	7.10	0	-16626	13093	12576	11853	11336	10613	12835	11595	167	3610	500	7470	10	1	33416778	3936	-7.13	2.46	12	0.26	-1653.00	4784.00	14770	20230307	-20.24	5920	20220930	98.99	14770	-20.24	20230307	7150	64.76	20230103	14770	-20.24	20230307	5920	98.99	20220930	2.52	N	059090	500	167 억		2372634	N	N	31	N	00	N
18	20230727	160547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12060	450	2	3.88	15940789800	1360882	95.91	11610	12370	11130	15090	8130	11610	11713.41	7.45	160024	-130185	13243	12426	11913	11096	10583	12170	10840	167	3480	500	7190	10	1	33416778	4030	-7.30	2.52	12	4.07	-1653.00	4784.00	14770	20230307	-18.35	5920	20220930	103.72	14770	-18.35	20230307	7150	68.67	20230103	14770	-18.35	20230307	5920	103.72	20220930	2.67	N	059090	500	167 억		2489081	N	N	31	N	00	N
19	20230727	150548	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12100	490	2	4.22	15222207190	1301149	91.70	11610	12370	11130	15090	8130	11610	11699.05	7.45	160024	-128538	13243	12426	11913	11096	10583	12170	10840	167	3480	500	7190	10	1	33416778	4043	-7.32	2.53	12	3.89	-1653.00	4784.00	14770	20230307	-18.08	5920	20220930	104.39	14770	-18.08	20230307	7150	69.23	20230103	14770	-18.08	20230307	5920	104.39	20220930	2.67	N	059090	500	167 억		2489081	N	N	19	N	00	N
20	20230727	140545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11820	210	2	1.81	10645348180	924177	65.13	11610	12020	11130	15090	8130	11610	11518.73	7.45	160024	-65895	13243	12426	11913	11096	10583	12170	10840	167	3480	500	7190	10	1	33416778	3950	-7.15	2.47	12	2.77	-1653.00	4784.00	14770	20230307	-19.97	5920	20220930	99.66	14770	-19.97	20230307	7150	65.31	20230103	14770	-19.97	20230307	5920	99.66	20220930	2.67	N	059090	500	167 억		2489081	N	N	19	N	00	N
21	20230727	130545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11570	-40	5	-0.34	9079335660	791036	55.75	11610	11980	11130	15090	8130	11610	11477.78	7.45	160024	-43651	13243	12426	11913	11096	10583	12170	10840	167	3480	500	7190	10	1	33416778	3866	-7.00	2.42	12	2.37	-1653.00	4784.00	14770	20230307	-21.67	5920	20220930	95.44	14770	-21.67	20230307	7150	61.82	20230103	14770	-21.67	20230307	5920	95.44	20220930	2.67	N	059090	500	167 억		2489081	N	N	19	N	00	N
22	20230727	120547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11540	-70	5	-0.60	7574138280	659933	46.51	11610	11980	11130	15090	8130	11610	11477.13	7.45	160024	-30933	13243	12426	11913	11096	10583	12170	10840	167	3480	500	7190	10	1	33416778	3856	-6.98	2.41	12	1.97	-1653.00	4784.00	14770	20230307	-21.87	5920	20220930	94.93	14770	-21.87	20230307	7150	61.40	20230103	14770	-21.87	20230307	5920	94.93	20220930	2.67	N	059090	500	167 억		2489081	N	N	19	N	00	N
23	20230727	110547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11770	160	2	1.38	5960709730	522246	36.81	11610	11780	11130	15090	8130	11610	11413.61	7.45	160024	33966	13243	12426	11913	11096	10583	12170	10840	167	3480	500	7190	10	1	33416778	3933	-7.12	2.46	12	1.56	-1653.00	4784.00	14770	20230307	-20.31	5920	20220930	98.82	14770	-20.31	20230307	7150	64.62	20230103	14770	-20.31	20230307	5920	98.82	20220930	2.67	N	059090	500	167 억		2489081	N	N	19	N	00	N
24	20230727	100545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11170	-440	5	-3.79	3534678890	310620	21.89	11610	11740	11150	15090	8130	11610	11379.43	7.45	160024	20491	13243	12426	11913	11096	10583	12170	10840	167	3480	500	7190	10	1	33416778	3733	-6.76	2.33	12	0.93	-1653.00	4784.00	14770	20230307	-24.37	5920	20220930	88.68	14770	-24.37	20230307	7150	56.22	20230103	14770	-24.37	20230307	5920	88.68	20220930	2.67	N	059090	500	167 억		2489081	N	N	19	N	00	N
25	20230727	090545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11470	-140	5	-1.21	320011090	27542	1.94	11610	11740	11450	15090	8130	11610	11619.02	7.45	160024	-5353	13243	12426	11913	11096	10583	12170	10840	167	3480	500	7190	10	1	33416778	3833	-6.94	2.40	12	0.08	-1653.00	4784.00	14770	20230307	-22.34	5920	20220930	93.75	14770	-22.34	20230307	7150	60.42	20230103	14770	-22.34	20230307	5920	93.75	20220930	2.67	N	059090	500	167 억		2489081	N	N	19	N	00	N
26	20230726	160544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11610	-820	5	-6.60	16873525800	1415979	169.51	12440	12730	11400	16150	8710	12430	11917.05	6.97	0	155008	13276	12852	12476	12052	11676	13065	12265	167	3720	500	7700	10	1	33416778	3880	-7.02	2.43	12	4.24	-1653.00	4784.00	14770	20230307	-21.39	5920	20220930	96.11	14770	-21.39	20230307	7150	62.38	20230103	14770	-21.39	20230307	5920	96.11	20220930	2.73	N	059090	500	167 억		2329057	N	N	19	N	00	N
27	20230726	150547	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11550	-880	5	-7.08	16052477760	1344875	160.99	12440	12730	11400	16150	8710	12430	11936.04	6.97	0	140152	13276	12852	12476	12052	11676	13065	12265	167	3720	500	7700	10	1	33416778	3860	-6.99	2.41	12	4.02	-1653.00	4784.00	14770	20230307	-21.80	5920	20220930	95.10	14770	-21.80	20230307	7150	61.54	20230103	14770	-21.80	20230307	5920	95.10	20220930	2.73	N	059090	500	167 억		2329057	N	N	208	N	00	N
28	20230726	140544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11650	-780	5	-6.28	14419811540	1205145	144.27	12440	12730	11400	16150	8710	12430	11965.21	6.97	0	132296	13276	12852	12476	12052	11676	13065	12265	167	3720	500	7700	10	1	33416778	3893	-7.05	2.44	12	3.61	-1653.00	4784.00	14770	20230307	-21.12	5920	20220930	96.79	14770	-21.12	20230307	7150	62.94	20230103	14770	-21.12	20230307	5920	96.79	20220930	2.73	N	059090	500	167 억		2329057	N	N	208	N	00	N
29	20230726	130542	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	-840	5	-6.76	11350989140	941385	112.69	12440	12730	11530	16150	8710	12430	12057.75	6.97	0	122947	13276	12852	12476	12052	11676	13065	12265	167	3720	500	7700	10	1	33416778	3873	-7.01	2.42	12	2.82	-1653.00	4784.00	14770	20230307	-21.53	5920	20220930	95.78	14770	-21.53	20230307	7150	62.10	20230103	14770	-21.53	20230307	5920	95.78	20220930	2.73	N	059090	500	167 억		2329057	N	N	208	N	00	N
30	20230726	120544	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12030	-400	5	-3.22	9211053240	759456	90.91	12440	12730	11710	16150	8710	12430	12128.49	6.97	0	94779	13276	12852	12476	12052	11676	13065	12265	167	3720	500	7700	10	1	33416778	4020	-7.28	2.51	12	2.27	-1653.00	4784.00	14770	20230307	-18.55	5920	20220930	103.21	14770	-18.55	20230307	7150	68.25	20230103	14770	-18.55	20230307	5920	103.21	20220930	2.73	N	059090	500	167 억		2329057	N	N	208	N	00	N
31	20230726	110541	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11940	-490	5	-3.94	8117629570	668344	80.01	12440	12730	11710	16150	8710	12430	12145.88	6.97	0	80565	13276	12852	12476	12052	11676	13065	12265	167	3720	500	7700	10	1	33416778	3990	-7.22	2.50	12	2.00	-1653.00	4784.00	14770	20230307	-19.16	5920	20220930	101.69	14770	-19.16	20230307	7150	66.99	20230103	14770	-19.16	20230307	5920	101.69	20220930	2.73	N	059090	500	167 억		2329057	N	N	208	N	00	N
32	20230726	100545	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11900	-530	5	-4.26	4794725210	391003	46.81	12440	12730	11900	16150	8710	12430	12262.63	6.97	0	-2503	13276	12852	12476	12052	11676	13065	12265	167	3720	500	7700	10	1	33416778	3977	-7.20	2.49	12	1.17	-1653.00	4784.00	14770	20230307	-19.43	5920	20220930	101.01	14770	-19.43	20230307	7150	66.43	20230103	14770	-19.43	20230307	5920	101.01	20220930	2.73	N	059090	500	167 억		2329057	N	N	208	N	00	N
33	20230726	090540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12470	40	2	0.32	301017250	23893	2.86	12440	12730	12440	16150	8710	12430	12598.59	6.97	0	-11022	13276	12852	12476	12052	11676	13065	12265	167	3720	500	7700	10	1	33416778	4167	-7.54	2.61	12	0.07	-1653.00	4784.00	14770	20230307	-15.57	5920	20220930	110.64	14770	-15.57	20230307	7150	74.41	20230103	14770	-15.57	20230307	5920	110.64	20220930	2.73	N	059090	500	167 억		2329057	N	N	208	N	00	N
34	20230725	160538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	110	2	0.89	10375215370	831250	48.88	12320	12900	12100	16010	8630	12320	12481.56	6.72	0	88874	13600	12960	12500	11860	11400	12730	11630	167	3690	500	7630	10	1	33416778	4154	-7.52	2.60	12	2.49	-1653.00	4784.00	14770	20230307	-15.84	5920	20220930	109.97	14770	-15.84	20230307	7150	73.85	20230103	14770	-15.84	20230307	5920	109.97	20220930	2.75	N	059090	500	167 억		2244450	N	N	208	N	00	N
35	20230725	150536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	110	2	0.89	9766683770	782139	45.99	12320	12900	12100	16010	8630	12320	12487.22	6.72	0	79875	13600	12960	12500	11860	11400	12730	11630	167	3690	500	7630	10	1	33416778	4154	-7.52	2.60	12	2.34	-1653.00	4784.00	14770	20230307	-15.84	5920	20220930	109.97	14770	-15.84	20230307	7150	73.85	20230103	14770	-15.84	20230307	5920	109.97	20220930	2.75	N	059090	500	167 억		2244450	N	N	494	N	00	N
36	20230725	140535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12540	220	2	1.79	8553249540	685315	40.30	12320	12900	12100	16010	8630	12320	12480.84	6.72	0	63391	13600	12960	12500	11860	11400	12730	11630	167	3690	500	7630	10	1	33416778	4190	-7.59	2.62	12	2.05	-1653.00	4784.00	14770	20230307	-15.10	5920	20220930	111.82	14770	-15.10	20230307	7150	75.38	20230103	14770	-15.10	20230307	5920	111.82	20220930	2.75	N	059090	500	167 억		2244450	N	N	494	N	00	N
37	20230725	130540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12300	-20	5	-0.16	7597296210	608791	35.80	12320	12900	12100	16010	8630	12320	12479.41	6.72	0	57011	13600	12960	12500	11860	11400	12730	11630	167	3690	500	7630	10	1	33416778	4110	-7.44	2.57	12	1.82	-1653.00	4784.00	14770	20230307	-16.72	5920	20220930	107.77	14770	-16.72	20230307	7150	72.03	20230103	14770	-16.72	20230307	5920	107.77	20220930	2.75	N	059090	500	167 억		2244450	N	N	494	N	00	N
38	20230725	120540	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12260	-60	5	-0.49	6644925730	530856	31.22	12320	12900	12100	16010	8630	12320	12517.51	6.72	0	42865	13600	12960	12500	11860	11400	12730	11630	167	3690	500	7630	10	1	33416778	4097	-7.42	2.56	12	1.59	-1653.00	4784.00	14770	20230307	-16.99	5920	20220930	107.09	14770	-16.99	20230307	7150	71.47	20230103	14770	-16.99	20230307	5920	107.09	20220930	2.75	N	059090	500	167 억		2244450	N	N	494	N	00	N
39	20230725	110537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12420	100	2	0.81	5527384820	439999	25.87	12320	12900	12100	16010	8630	12320	12562.46	6.72	0	40884	13600	12960	12500	11860	11400	12730	11630	167	3690	500	7630	10	1	33416778	4150	-7.51	2.60	12	1.32	-1653.00	4784.00	14770	20230307	-15.91	5920	20220930	109.80	14770	-15.91	20230307	7150	73.71	20230103	14770	-15.91	20230307	5920	109.80	20220930	2.75	N	059090	500	167 억		2244450	N	N	494	N	00	N
40	20230725	100537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12570	250	2	2.03	4403089370	349813	20.57	12320	12900	12100	16010	8630	12320	12587.24	6.72	0	32748	13600	12960	12500	11860	11400	12730	11630	167	3690	500	7630	10	1	33416778	4200	-7.60	2.63	12	1.05	-1653.00	4784.00	14770	20230307	-14.90	5920	20220930	112.33	14770	-14.90	20230307	7150	75.80	20230103	14770	-14.90	20230307	5920	112.33	20220930	2.75	N	059090	500	167 억		2244450	N	N	494	N	00	N
41	20230725	090537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12230	-90	5	-0.73	403558420	32998	1.94	12320	12390	12100	16010	8630	12320	12228.83	6.72	0	8053	13600	12960	12500	11860	11400	12730	11630	167	3690	500	7630	10	1	33416778	4087	-7.40	2.56	12	0.10	-1653.00	4784.00	14770	20230307	-17.20	5920	20220930	106.59	14770	-17.20	20230307	7150	71.05	20230103	14770	-17.20	20230307	5920	106.59	20220930	2.75	N	059090	500	167 억		2244450	N	N	494	N	00	N
42	20230724	160539	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12320	-1030	5	-7.72	21094622350	1694968	164.67	13100	13140	12040	17350	9350	13350	12445.61	6.68	0	-818	14443	13896	13393	12846	12343	14170	13120	167	4000	500	8270	10	1	33416778	4117	-7.45	2.58	12	5.07	-1653.00	4784.00	14770	20230307	-16.59	5920	20220930	108.11	14770	-16.59	20230307	7150	72.31	20230103	14770	-16.59	20230307	5920	108.11	20220930	2.82	N	059090	500	167 억		2233076	N	N	494	N	00	N
43	20230724	150535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	-920	5	-6.89	20457313100	1643433	159.67	13100	13140	12040	17350	9350	13350	12447.86	6.68	0	-10898	14443	13896	13393	12846	12343	14170	13120	167	4000	500	8270	10	1	33416778	4154	-7.52	2.60	12	4.92	-1653.00	4784.00	14770	20230307	-15.84	5920	20220930	109.97	14770	-15.84	20230307	7150	73.85	20230103	14770	-15.84	20230307	5920	109.97	20220930	2.82	N	059090	500	167 억		2233076	N	N	8	N	00	N
44	20230724	140534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12430	-920	5	-6.89	18713325640	1502547	145.98	13100	13140	12040	17350	9350	13350	12454.34	6.68	0	-33646	14443	13896	13393	12846	12343	14170	13120	167	4000	500	8270	10	1	33416778	4154	-7.52	2.60	12	4.50	-1653.00	4784.00	14770	20230307	-15.84	5920	20220930	109.97	14770	-15.84	20230307	7150	73.85	20230103	14770	-15.84	20230307	5920	109.97	20220930	2.82	N	059090	500	167 억		2233076	N	N	8	N	00	N
45	20230724	130534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12270	-1080	5	-8.09	15981950220	1283890	124.74	13100	13140	12040	17350	9350	13350	12448.00	6.68	0	-27400	14443	13896	13393	12846	12343	14170	13120	167	4000	500	8270	10	1	33416778	4100	-7.42	2.56	12	3.84	-1653.00	4784.00	14770	20230307	-16.93	5920	20220930	107.26	14770	-16.93	20230307	7150	71.61	20230103	14770	-16.93	20230307	5920	107.26	20220930	2.82	N	059090	500	167 억		2233076	N	N	8	N	00	N
46	20230724	120535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12370	-980	5	-7.34	14318295400	1147763	111.51	13100	13140	12040	17350	9350	13350	12474.88	6.68	0	1580	14443	13896	13393	12846	12343	14170	13120	167	4000	500	8270	10	1	33416778	4134	-7.48	2.59	12	3.43	-1653.00	4784.00	14770	20230307	-16.25	5920	20220930	108.95	14770	-16.25	20230307	7150	73.01	20230103	14770	-16.25	20230307	5920	108.95	20220930	2.82	N	059090	500	167 억		2233076	N	N	8	N	00	N
47	20230724	110538	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12210	-1140	5	-8.54	11958984390	954287	92.71	13100	13140	12210	17350	9350	13350	12531.77	6.68	0	12946	14443	13896	13393	12846	12343	14170	13120	167	4000	500	8270	10	1	33416778	4080	-7.39	2.55	12	2.86	-1653.00	4784.00	14770	20230307	-17.33	5920	20220930	106.25	14770	-17.33	20230307	7150	70.77	20230103	14770	-17.33	20230307	5920	106.25	20220930	2.82	N	059090	500	167 억		2233076	N	N	8	N	00	N
48	20230724	100532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12680	-670	5	-5.02	7158433690	566078	55.00	13100	13140	12350	17350	9350	13350	12645.54	6.68	0	1918	14443	13896	13393	12846	12343	14170	13120	167	4000	500	8270	10	1	33416778	4237	-7.67	2.65	12	1.69	-1653.00	4784.00	14770	20230307	-14.15	5920	20220930	114.19	14770	-14.15	20230307	7150	77.34	20230103	14770	-14.15	20230307	5920	114.19	20220930	2.82	N	059090	500	167 억		2233076	N	N	8	N	00	N
49	20230724	090535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12820	-530	5	-3.97	1202845250	93233	9.06	13100	13140	12710	17350	9350	13350	12901.02	6.68	0	-19839	14443	13896	13393	12846	12343	14170	13120	167	4000	500	8270	10	1	33416778	4284	-7.76	2.68	12	0.28	-1653.00	4784.00	14770	20230307	-13.20	5920	20220930	116.55	14770	-13.20	20230307	7150	79.30	20230103	14770	-13.20	20230307	5920	116.55	20220930	2.82	N	059090	500	167 억		2233076	N	N	8	N	00	N
50	20230721	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13350	-370	5	-2.70	13773535730	1025930	64.95	13010	13940	12890	17830	9610	13720	13425.44	6.97	0	-96795	14720	14220	13360	12860	12000	14470	13110	167	4110	500	8500	10	1	33416778	4461	-8.08	2.79	12	3.07	-1653.00	4784.00	14770	20230307	-9.61	5920	20220930	125.51	14770	-9.61	20230307	7150	86.71	20230103	14770	-9.61	20230307	5920	125.51	20220930	2.97	N	059090	500	167 억		2329637	N	N	8	N	00	N
51	20230721	150533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13280	-440	5	-3.21	13040749410	970797	61.46	13010	13940	12890	17830	9610	13720	13433.03	6.97	0	-93603	14720	14220	13360	12860	12000	14470	13110	167	4110	500	8500	10	1	33416778	4438	-8.03	2.78	12	2.91	-1653.00	4784.00	14770	20230307	-10.09	5920	20220930	124.32	14770	-10.09	20230307	7150	85.73	20230103	14770	-10.09	20230307	5920	124.32	20220930	2.97	N	059090	500	167 억		2329637	N	N	420	N	00	N
52	20230721	140530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13380	-340	5	-2.48	12161470930	904776	57.28	13010	13940	12890	17830	9610	13720	13441.42	6.97	0	-86773	14720	14220	13360	12860	12000	14470	13110	167	4110	500	8500	10	1	33416778	4471	-8.09	2.80	12	2.71	-1653.00	4784.00	14770	20230307	-9.41	5920	20220930	126.01	14770	-9.41	20230307	7150	87.13	20230103	14770	-9.41	20230307	5920	126.01	20220930	2.97	N	059090	500	167 억		2329637	N	N	420	N	00	N
53	20230721	130532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13520	-200	5	-1.46	11098108770	825524	52.26	13010	13940	12890	17830	9610	13720	13443.71	6.97	0	-87773	14720	14220	13360	12860	12000	14470	13110	167	4110	500	8500	10	1	33416778	4518	-8.18	2.83	12	2.47	-1653.00	4784.00	14770	20230307	-8.46	5920	20220930	128.38	14770	-8.46	20230307	7150	89.09	20230103	14770	-8.46	20230307	5920	128.38	20220930	2.97	N	059090	500	167 억		2329637	N	N	420	N	00	N
54	20230721	120537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13610	-110	5	-0.80	10235963160	761866	48.23	13010	13940	12890	17830	9610	13720	13435.38	6.97	0	-85691	14720	14220	13360	12860	12000	14470	13110	167	4110	500	8500	10	1	33416778	4548	-8.23	2.84	12	2.28	-1653.00	4784.00	14770	20230307	-7.85	5920	20220930	129.90	14770	-7.85	20230307	7150	90.35	20230103	14770	-7.85	20230307	5920	129.90	20220930	2.97	N	059090	500	167 억		2329637	N	N	420	N	00	N
55	20230721	110535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-80	5	-0.58	8388267630	627991	39.76	13010	13940	12890	17830	9610	13720	13357.30	6.97	0	-81516	14720	14220	13360	12860	12000	14470	13110	167	4110	500	8500	10	1	33416778	4558	-8.25	2.85	12	1.88	-1653.00	4784.00	14770	20230307	-7.65	5920	20220930	130.41	14770	-7.65	20230307	7150	90.77	20230103	14770	-7.65	20230307	5920	130.41	20220930	2.97	N	059090	500	167 억		2329637	N	N	420	N	00	N
56	20230721	100534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13640	-80	5	-0.58	4973751670	378036	23.93	13010	13690	12890	17830	9610	13720	13156.82	6.97	0	-49721	14720	14220	13360	12860	12000	14470	13110	167	4110	500	8500	10	1	33416778	4558	-8.25	2.85	12	1.13	-1653.00	4784.00	14770	20230307	-7.65	5920	20220930	130.41	14770	-7.65	20230307	7150	90.77	20230103	14770	-7.65	20230307	5920	130.41	20220930	2.97	N	059090	500	167 억		2329637	N	N	420	N	00	N
57	20230721	090535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	-700	5	-5.10	1352521790	103924	6.58	13010	13200	12910	17830	9610	13720	13014.52	6.97	0	-17414	14720	14220	13360	12860	12000	14470	13110	167	4110	500	8500	10	1	33416778	4351	-7.88	2.72	12	0.31	-1653.00	4784.00	14770	20230307	-11.85	5920	20220930	119.93	14770	-11.85	20230307	7150	82.10	20230103	14770	-11.85	20230307	5920	119.93	20220930	2.97	N	059090	500	167 억		2329637	N	N	420	N	00	N
58	20230720	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	670	2	5.13	20739567090	1573258	121.81	13120	13860	12500	16960	9140	13050	13182.14	7.00	0	-18089	14650	13850	13310	12510	11970	13580	12240	167	3910	500	8090	10	1	33416778	4585	-8.30	2.87	12	4.71	-1653.00	4784.00	14770	20230307	-7.11	5920	20220930	131.76	14770	-7.11	20230307	7150	91.89	20230103	14770	-7.11	20230307	5920	131.76	20220930	3.00	N	059090	500	167 억		2340304	N	N	420	N	00	N
59	20230720	150529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13680	630	2	4.83	20092903800	1526012	118.15	13120	13860	12500	16960	9140	13050	13166.94	7.00	0	-4945	14650	13850	13310	12510	11970	13580	12240	167	3910	500	8090	10	1	33416778	4571	-8.28	2.86	12	4.57	-1653.00	4784.00	14770	20230307	-7.38	5920	20220930	131.08	14770	-7.38	20230307	7150	91.33	20230103	14770	-7.38	20230307	5920	131.08	20220930	3.00	N	059090	500	167 억		2340304	N	N	144	N	00	N
60	20230720	140528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13790	740	2	5.67	17119320530	1308735	101.33	13120	13820	12500	16960	9140	13050	13080.82	7.00	0	11353	14650	13850	13310	12510	11970	13580	12240	167	3910	500	8090	10	1	33416778	4608	-8.34	2.88	12	3.92	-1653.00	4784.00	14770	20230307	-6.64	5920	20220930	132.94	14770	-6.64	20230307	7150	92.87	20230103	14770	-6.64	20230307	5920	132.94	20220930	3.00	N	059090	500	167 억		2340304	N	N	144	N	00	N
61	20230720	130528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13250	200	2	1.53	11973938040	928799	71.91	13120	13280	12500	16960	9140	13050	12891.85	7.00	0	22474	14650	13850	13310	12510	11970	13580	12240	167	3910	500	8090	10	1	33416778	4428	-8.02	2.77	12	2.78	-1653.00	4784.00	14770	20230307	-10.29	5920	20220930	123.82	14770	-10.29	20230307	7150	85.31	20230103	14770	-10.29	20230307	5920	123.82	20220930	3.00	N	059090	500	167 억		2340304	N	N	144	N	00	N
62	20230720	120533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12700	-350	5	-2.68	10722382850	832577	64.46	13120	13280	12500	16960	9140	13050	12878.55	7.00	0	20160	14650	13850	13310	12510	11970	13580	12240	167	3910	500	8090	10	1	33416778	4244	-7.68	2.65	12	2.49	-1653.00	4784.00	14770	20230307	-14.01	5920	20220930	114.53	14770	-14.01	20230307	7150	77.62	20230103	14770	-14.01	20230307	5920	114.53	20220930	3.00	N	059090	500	167 억		2340304	N	N	144	N	00	N
63	20230720	110532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-150	5	-1.15	9072606740	703200	54.45	13120	13280	12500	16960	9140	13050	12901.89	7.00	0	44745	14650	13850	13310	12510	11970	13580	12240	167	3910	500	8090	10	1	33416778	4311	-7.80	2.70	12	2.10	-1653.00	4784.00	14770	20230307	-12.66	5920	20220930	117.91	14770	-12.66	20230307	7150	80.42	20230103	14770	-12.66	20230307	5920	117.91	20220930	3.00	N	059090	500	167 억		2340304	N	N	144	N	00	N
64	20230720	100527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12800	-250	5	-1.92	7052091490	545639	42.25	13120	13280	12500	16960	9140	13050	12924.46	7.00	0	24836	14650	13850	13310	12510	11970	13580	12240	167	3910	500	8090	10	1	33416778	4277	-7.74	2.68	12	1.63	-1653.00	4784.00	14770	20230307	-13.34	5920	20220930	116.22	14770	-13.34	20230307	7150	79.02	20230103	14770	-13.34	20230307	5920	116.22	20220930	3.00	N	059090	500	167 억		2340304	N	N	144	N	00	N
65	20230720	090526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12970	-80	5	-0.61	1959251160	152501	11.81	13120	13220	12500	16960	9140	13050	12847.46	7.00	0	-6656	14650	13850	13310	12510	11970	13580	12240	167	3910	500	8090	10	1	33416778	4334	-7.85	2.71	12	0.46	-1653.00	4784.00	14770	20230307	-12.19	5920	20220930	119.09	14770	-12.19	20230307	7150	81.40	20230103	14770	-12.19	20230307	5920	119.09	20220930	3.00	N	059090	500	167 억		2340304	N	N	144	N	00	N
66	20230719	160537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13050	-650	5	-4.74	16508461440	1249738	91.36	13770	14110	12770	17810	9590	13700	13209.59	6.87	0	40268	14480	14090	13690	13300	12900	13890	13100	167	4110	500	8490	10	1	33416778	4361	-7.89	2.73	12	3.74	-1653.00	4784.00	14770	20230307	-11.65	5920	20220930	120.44	14770	-11.65	20230307	7150	82.52	20230103	14770	-11.65	20230307	5920	120.44	20220930	3.11	N	059090	500	167 억		2295005	N	N	144	N	00	N
67	20230719	150535	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	-700	5	-5.11	15595461100	1179588	86.24	13770	14110	12770	17810	9590	13700	13221.06	6.87	0	32266	14480	14090	13690	13300	12900	13890	13100	167	4110	500	8490	10	1	33416778	4344	-7.86	2.72	12	3.53	-1653.00	4784.00	14770	20230307	-11.98	5920	20220930	119.59	14770	-11.98	20230307	7150	81.82	20230103	14770	-11.98	20230307	5920	119.59	20220930	3.11	N	059090	500	167 억		2295005	N	N	318	N	00	N
68	20230719	140537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	-500	5	-3.65	14325822090	1082734	79.16	13770	14110	12770	17810	9590	13700	13231.11	6.87	0	48612	14480	14090	13690	13300	12900	13890	13100	167	4110	500	8490	10	1	33416778	4411	-7.99	2.76	12	3.24	-1653.00	4784.00	14770	20230307	-10.63	5920	20220930	122.97	14770	-10.63	20230307	7150	84.62	20230103	14770	-10.63	20230307	5920	122.97	20220930	3.11	N	059090	500	167 억		2295005	N	N	318	N	00	N
69	20230719	130531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13030	-670	5	-4.89	12835663310	968405	70.80	13770	14110	12770	17810	9590	13700	13254.38	6.87	0	49202	14480	14090	13690	13300	12900	13890	13100	167	4110	500	8490	10	1	33416778	4354	-7.88	2.72	12	2.90	-1653.00	4784.00	14770	20230307	-11.78	5920	20220930	120.10	14770	-11.78	20230307	7150	82.24	20230103	14770	-11.78	20230307	5920	120.10	20220930	3.11	N	059090	500	167 억		2295005	N	N	318	N	00	N
70	20230719	120536	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13070	-630	5	-4.60	11660169610	877972	64.19	13770	14110	12770	17810	9590	13700	13280.74	6.87	0	65571	14480	14090	13690	13300	12900	13890	13100	167	4110	500	8490	10	1	33416778	4368	-7.91	2.73	12	2.63	-1653.00	4784.00	14770	20230307	-11.51	5920	20220930	120.78	14770	-11.51	20230307	7150	82.80	20230103	14770	-11.51	20230307	5920	120.78	20220930	3.11	N	059090	500	167 억		2295005	N	N	318	N	00	N
71	20230719	110537	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12870	-830	5	-6.06	9476645480	708688	51.81	13770	14110	12770	17810	9590	13700	13372.04	6.87	0	58184	14480	14090	13690	13300	12900	13890	13100	167	4110	500	8490	10	1	33416778	4301	-7.79	2.69	12	2.12	-1653.00	4784.00	14770	20230307	-12.86	5920	20220930	117.40	14770	-12.86	20230307	7150	80.00	20230103	14770	-12.86	20230307	5920	117.40	20220930	3.11	N	059090	500	167 억		2295005	N	N	318	N	00	N
72	20230719	100533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13330	-370	5	-2.70	4821761920	353259	25.83	13770	14110	13250	17810	9590	13700	13649.35	6.87	0	4534	14480	14090	13690	13300	12900	13890	13100	167	4110	500	8490	10	1	33416778	4454	-8.06	2.79	12	1.06	-1653.00	4784.00	14770	20230307	-9.75	5920	20220930	125.17	14770	-9.75	20230307	7150	86.43	20230103	14770	-9.75	20230307	5920	125.17	20220930	3.11	N	059090	500	167 억		2295005	N	N	318	N	00	N
73	20230719	090532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	190	2	1.39	1323751280	94826	6.93	13770	14110	13760	17810	9590	13700	13960.11	6.87	0	-8029	14480	14090	13690	13300	12900	13890	13100	167	4110	500	8490	10	1	33416778	4642	-8.40	2.90	12	0.28	-1653.00	4784.00	14770	20230307	-5.96	5920	20220930	134.63	14770	-5.96	20230307	7150	94.27	20230103	14770	-5.96	20230307	5920	134.63	20220930	3.11	N	059090	500	167 억		2295005	N	N	318	N	00	N
74	20230718	160533	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13700	140	2	1.03	18602248280	1356392	93.78	13960	14080	13290	17620	9500	13560	13714.52	7.29	0	-82767	14566	14062	13426	12922	12286	14315	13175	167	4060	500	8400	10	1	33416778	4578	-8.29	2.86	12	4.06	-1653.00	4784.00	14770	20230307	-7.24	5920	20220930	131.42	14770	-7.24	20230307	7150	91.61	20230103	14770	-7.24	20230307	5920	131.42	20220930	3.04	N	059090	500	167 억		2434779	N	N	318	N	00	N
75	20230718	150532	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13720	160	2	1.18	18005487030	1312879	90.77	13960	14080	13290	17620	9500	13560	13714.51	7.29	0	-67190	14566	14062	13426	12922	12286	14315	13175	167	4060	500	8400	10	1	33416778	4585	-8.30	2.87	12	3.93	-1653.00	4784.00	14770	20230307	-7.11	5920	20220930	131.76	14770	-7.11	20230307	7150	91.89	20230103	14770	-7.11	20230307	5920	131.76	20220930	3.04	N	059090	500	167 억		2434779	N	N	38	N	00	N
76	20230718	140530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13870	310	2	2.29	16240038670	1183735	81.84	13960	14080	13290	17620	9500	13560	13719.32	7.29	0	-58134	14566	14062	13426	12922	12286	14315	13175	167	4060	500	8400	10	1	33416778	4635	-8.39	2.90	12	3.54	-1653.00	4784.00	14770	20230307	-6.09	5920	20220930	134.29	14770	-6.09	20230307	7150	93.99	20230103	14770	-6.09	20230307	5920	134.29	20220930	3.04	N	059090	500	167 억		2434779	N	N	38	N	00	N
77	20230718	130530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13850	290	2	2.14	14184589330	1035159	71.57	13960	14080	13290	17620	9500	13560	13702.81	7.29	0	-37259	14566	14062	13426	12922	12286	14315	13175	167	4060	500	8400	10	1	33416778	4628	-8.38	2.90	12	3.10	-1653.00	4784.00	14770	20230307	-6.23	5920	20220930	133.95	14770	-6.23	20230307	7150	93.71	20230103	14770	-6.23	20230307	5920	133.95	20220930	3.04	N	059090	500	167 억		2434779	N	N	38	N	00	N
78	20230718	120534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13440	-120	5	-0.88	11776816270	859825	59.45	13960	14080	13290	17620	9500	13560	13696.76	7.29	0	-29598	14566	14062	13426	12922	12286	14315	13175	167	4060	500	8400	10	1	33416778	4491	-8.13	2.81	12	2.57	-1653.00	4784.00	14770	20230307	-9.00	5920	20220930	127.03	14770	-9.00	20230307	7150	87.97	20230103	14770	-9.00	20230307	5920	127.03	20220930	3.04	N	059090	500	167 억		2434779	N	N	38	N	00	N
79	20230718	110534	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13340	-220	5	-1.62	10772026000	784816	54.26	13960	14080	13290	17620	9500	13560	13725.54	7.29	0	-18548	14566	14062	13426	12922	12286	14315	13175	167	4060	500	8400	10	1	33416778	4458	-8.07	2.79	12	2.35	-1653.00	4784.00	14770	20230307	-9.68	5920	20220930	125.34	14770	-9.68	20230307	7150	86.57	20230103	14770	-9.68	20230307	5920	125.34	20220930	3.04	N	059090	500	167 억		2434779	N	N	38	N	00	N
80	20230718	100528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13650	90	2	0.66	8633848280	626298	43.30	13960	14080	13350	17620	9500	13560	13785.53	7.29	0	5518	14566	14062	13426	12922	12286	14315	13175	167	4060	500	8400	10	1	33416778	4561	-8.26	2.85	12	1.87	-1653.00	4784.00	14770	20230307	-7.58	5920	20220930	130.57	14770	-7.58	20230307	7150	90.91	20230103	14770	-7.58	20230307	5920	130.57	20220930	3.04	N	059090	500	167 억		2434779	N	N	38	N	00	N
81	20230718	090528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13740	180	2	1.33	2993390820	214298	14.82	13960	14080	13700	17620	9500	13560	13968.36	7.29	0	-23018	14566	14062	13426	12922	12286	14315	13175	167	4060	500	8400	10	1	33416778	4591	-8.31	2.87	12	0.64	-1653.00	4784.00	14770	20230307	-6.97	5920	20220930	132.09	14770	-6.97	20230307	7150	92.17	20230103	14770	-6.97	20230307	5920	132.09	20220930	3.04	N	059090	500	167 억		2434779	N	N	38	N	00	N
82	20230717	160530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13560	360	2	2.73	19322193810	1436085	61.16	13200	13930	12790	17160	9240	13200	13454.47	7.45	0	-54322	14213	13706	13373	12866	12533	13540	12700	167	3960	500	8180	10	1	33416778	4531	-8.20	2.83	12	4.30	-1653.00	4784.00	14770	20230307	-8.19	5920	20220930	129.05	14770	-8.19	20230307	7150	89.65	20230103	14770	-8.19	20230307	5920	129.05	20220930	3.05	N	059090	500	167 억		2488461	N	N	38	N	00	N
83	20230717	150527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	250	2	1.89	18419751870	1369462	58.33	13200	13930	12790	17160	9240	13200	13450.36	7.45	0	-31962	14213	13706	13373	12866	12533	13540	12700	167	3960	500	8180	10	1	33416778	4495	-8.14	2.81	12	4.10	-1653.00	4784.00	14770	20230307	-8.94	5920	20220930	127.20	14770	-8.94	20230307	7150	88.11	20230103	14770	-8.94	20230307	5920	127.20	20220930	3.05	N	059090	500	167 억		2488461	N	N	265	N	00	N
84	20230717	140529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13530	330	2	2.50	17208108190	1279552	54.50	13200	13930	12790	17160	9240	13200	13448.54	7.45	0	-12364	14213	13706	13373	12866	12533	13540	12700	167	3960	500	8180	10	1	33416778	4521	-8.19	2.83	12	3.83	-1653.00	4784.00	14770	20230307	-8.40	5920	20220930	128.55	14770	-8.40	20230307	7150	89.23	20230103	14770	-8.40	20230307	5920	128.55	20220930	3.05	N	059090	500	167 억		2488461	N	N	265	N	00	N
85	20230717	130525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13590	390	2	2.95	16037929280	1193443	50.83	13200	13930	12790	17160	9240	13200	13438.37	7.45	0	-11988	14213	13706	13373	12866	12533	13540	12700	167	3960	500	8180	10	1	33416778	4541	-8.22	2.84	12	3.57	-1653.00	4784.00	14770	20230307	-7.99	5920	20220930	129.56	14770	-7.99	20230307	7150	90.07	20230103	14770	-7.99	20230307	5920	129.56	20220930	3.05	N	059090	500	167 억		2488461	N	N	265	N	00	N
86	20230717	120531	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13890	690	2	5.23	14312391360	1067523	45.47	13200	13930	12790	17160	9240	13200	13407.10	7.45	0	341	14213	13706	13373	12866	12533	13540	12700	167	3960	500	8180	10	1	33416778	4642	-8.40	2.90	12	3.19	-1653.00	4784.00	14770	20230307	-5.96	5920	20220930	134.63	14770	-5.96	20230307	7150	94.27	20230103	14770	-5.96	20230307	5920	134.63	20220930	3.05	N	059090	500	167 억		2488461	N	N	265	N	00	N
87	20230717	110525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13240	40	2	0.30	9446696140	712743	30.36	13200	13640	12790	17160	9240	13200	13254.00	7.45	0	3083	14213	13706	13373	12866	12533	13540	12700	167	3960	500	8180	10	1	33416778	4424	-8.01	2.77	12	2.13	-1653.00	4784.00	14770	20230307	-10.36	5920	20220930	123.65	14770	-10.36	20230307	7150	85.17	20230103	14770	-10.36	20230307	5920	123.65	20220930	3.05	N	059090	500	167 억		2488461	N	N	265	N	00	N
88	20230717	100527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13360	160	2	1.21	7454630080	562022	23.94	13200	13640	12790	17160	9240	13200	13263.95	7.45	0	-8490	14213	13706	13373	12866	12533	13540	12700	167	3960	500	8180	10	1	33416778	4464	-8.08	2.79	12	1.68	-1653.00	4784.00	14770	20230307	-9.55	5920	20220930	125.68	14770	-9.55	20230307	7150	86.85	20230103	14770	-9.55	20230307	5920	125.68	20220930	3.05	N	059090	500	167 억		2488461	N	N	265	N	00	N
89	20230717	090524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12900	-300	5	-2.27	1398860160	106381	4.53	13200	13420	12900	17160	9240	13200	13149.53	7.45	0	-6200	14213	13706	13373	12866	12533	13540	12700	167	3960	500	8180	10	1	33416778	4311	-7.80	2.70	12	0.32	-1653.00	4784.00	14770	20230307	-12.66	5920	20220930	117.91	14770	-12.66	20230307	7150	80.42	20230103	14770	-12.66	20230307	5920	117.91	20220930	3.05	N	059090	500	167 억		2488461	N	N	265	N	00	N
90	20230714	160525	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13200	200	2	1.54	31355247700	2332071	65.64	13580	13880	13040	16900	9100	13000	13445.34	7.63	0	-2596	14586	13792	12486	11692	10386	14190	12090	167	3900	500	8060	10	1	33416778	4411	-7.99	2.76	12	6.98	-1653.00	4784.00	14770	20230307	-10.63	5920	20220930	122.97	14770	-10.63	20230307	7150	84.62	20230103	14770	-10.63	20230307	5920	122.97	20220930	2.82	N	059090	500	167 억		2549870	N	N	265	N	00	N
91	20230714	150528	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13280	280	2	2.15	30493528800	2266927	63.81	13580	13880	13040	16900	9100	13000	13451.48	7.63	0	-9155	14586	13792	12486	11692	10386	14190	12090	167	3900	500	8060	10	1	33416778	4438	-8.03	2.78	12	6.78	-1653.00	4784.00	14770	20230307	-10.09	5920	20220930	124.32	14770	-10.09	20230307	7150	85.73	20230103	14770	-10.09	20230307	5920	124.32	20220930	2.82	N	059090	500	167 억		2549870	N	N	377	N	00	N
92	20230714	140529	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	500	2	3.85	26753781700	1984223	55.85	13580	13880	13110	16900	9100	13000	13483.25	7.63	0	-41460	14586	13792	12486	11692	10386	14190	12090	167	3900	500	8060	10	1	33416778	4511	-8.17	2.82	12	5.94	-1653.00	4784.00	14770	20230307	-8.60	5920	20220930	128.04	14770	-8.60	20230307	7150	88.81	20230103	14770	-8.60	20230307	5920	128.04	20220930	2.82	N	059090	500	167 억		2549870	N	N	377	N	00	N
93	20230714	130523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13300	300	2	2.31	24657903570	1828105	51.46	13580	13880	13110	16900	9100	13000	13488.23	7.63	0	-78989	14586	13792	12486	11692	10386	14190	12090	167	3900	500	8060	10	1	33416778	4444	-8.05	2.78	12	5.47	-1653.00	4784.00	14770	20230307	-9.95	5920	20220930	124.66	14770	-9.95	20230307	7150	86.01	20230103	14770	-9.95	20230307	5920	124.66	20220930	2.82	N	059090	500	167 억		2549870	N	N	377	N	00	N
94	20230714	120524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13500	500	2	3.85	23039654100	1707509	48.06	13580	13880	13110	16900	9100	13000	13493.14	7.63	0	-76411	14586	13792	12486	11692	10386	14190	12090	167	3900	500	8060	10	1	33416778	4511	-8.17	2.82	12	5.11	-1653.00	4784.00	14770	20230307	-8.60	5920	20220930	128.04	14770	-8.60	20230307	7150	88.81	20230103	14770	-8.60	20230307	5920	128.04	20220930	2.82	N	059090	500	167 억		2549870	N	N	377	N	00	N
95	20230714	110527	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13450	450	2	3.46	19574794140	1451145	40.85	13580	13880	13110	16900	9100	13000	13489.21	7.63	0	-102784	14586	13792	12486	11692	10386	14190	12090	167	3900	500	8060	10	1	33416778	4495	-8.14	2.81	12	4.34	-1653.00	4784.00	14770	20230307	-8.94	5920	20220930	127.20	14770	-8.94	20230307	7150	88.11	20230103	14770	-8.94	20230307	5920	127.20	20220930	2.82	N	059090	500	167 억		2549870	N	N	377	N	00	N
96	20230714	100530	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13280	280	2	2.15	16532321810	1225356	34.49	13580	13880	13110	16900	9100	13000	13491.85	7.63	0	-123886	14586	13792	12486	11692	10386	14190	12090	167	3900	500	8060	10	1	33416778	4438	-8.03	2.78	12	3.67	-1653.00	4784.00	14770	20230307	-10.09	5920	20220930	124.32	14770	-10.09	20230307	7150	85.73	20230103	14770	-10.09	20230307	5920	124.32	20220930	2.82	N	059090	500	167 억		2549870	N	N	377	N	00	N
97	20230714	090526	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13570	570	2	4.38	3405487330	253758	7.14	13580	13580	13110	16900	9100	13000	13420.23	7.63	0	-44886	14586	13792	12486	11692	10386	14190	12090	167	3900	500	8060	10	1	33416778	4535	-8.21	2.84	12	0.76	-1653.00	4784.00	14770	20230307	-8.12	5920	20220930	129.22	14770	-8.12	20230307	7150	89.79	20230103	14770	-8.12	20230307	5920	129.22	20220930	2.82	N	059090	500	167 억		2549870	N	N	377	N	00	N
98	20230713	160524	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13000	1450	2	12.55	44211237800	3532526	258.16	11910	13280	11180	15010	8090	11550	12515.29	7.42	0	110062	12430	11990	11580	11140	10730	12210	11360	167	3460	500	7160	10	1	33416778	4344	-7.86	2.72	12	10.57	-1653.00	4784.00	14770	20230307	-11.98	5920	20220930	119.59	14770	-11.98	20230307	7150	81.82	20230103	14770	-11.98	20230307	5920	119.59	20220930	2.87	N	059090	500	167 억		2481019	N	N	377	N	00	N
99	20230713	150521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12950	1400	2	12.12	43015250750	3440461	251.44	11910	13280	11180	15010	8090	11550	12502.93	7.42	0	119389	12430	11990	11580	11140	10730	12210	11360	167	3460	500	7160	10	1	33416778	4327	-7.83	2.71	12	10.30	-1653.00	4784.00	14770	20230307	-12.32	5920	20220930	118.75	14770	-12.32	20230307	7150	81.12	20230103	14770	-12.32	20230307	5920	118.75	20220930	2.87	N	059090	500	167 억		2481019	N	N	22	N	00	N
100	20230713	140520	57	100.00	KOSDAQ		반도체	N	N	N	N		N	13020	1470	2	12.73	36002209230	2902822	212.14	11910	13100	11180	15010	8090	11550	12402.67	7.42	0	78865	12430	11990	11580	11140	10730	12210	11360	167	3460	500	7160	10	1	33416778	4351	-7.88	2.72	12	8.69	-1653.00	4784.00	14770	20230307	-11.85	5920	20220930	119.93	14770	-11.85	20230307	7150	82.10	20230103	14770	-11.85	20230307	5920	119.93	20220930	2.87	N	059090	500	167 억		2481019	N	N	22	N	00	N
101	20230713	130522	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12440	890	2	7.71	25970773340	2124424	155.26	11910	12700	11180	15010	8090	11550	12225.05	7.42	0	89233	12430	11990	11580	11140	10730	12210	11360	167	3460	500	7160	10	1	33416778	4157	-7.53	2.60	12	6.36	-1653.00	4784.00	14770	20230307	-15.78	5920	20220930	110.14	14770	-15.78	20230307	7150	73.99	20230103	14770	-15.78	20230307	5920	110.14	20220930	2.87	N	059090	500	167 억		2481019	N	N	22	N	00	N
102	20230713	120518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12620	1070	2	9.26	23309415830	1912154	139.74	11910	12700	11180	15010	8090	11550	12190.35	7.42	0	71870	12430	11990	11580	11140	10730	12210	11360	167	3460	500	7160	10	1	33416778	4217	-7.63	2.64	12	5.72	-1653.00	4784.00	14770	20230307	-14.56	5920	20220930	113.18	14770	-14.56	20230307	7150	76.50	20230103	14770	-14.56	20230307	5920	113.18	20220930	2.87	N	059090	500	167 억		2481019	N	N	22	N	00	N
103	20230713	110523	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12400	850	2	7.36	17857101900	1477381	107.97	11910	12500	11180	15010	8090	11550	12087.23	7.42	0	-954	12430	11990	11580	11140	10730	12210	11360	167	3460	500	7160	10	1	33416778	4144	-7.50	2.59	12	4.42	-1653.00	4784.00	14770	20230307	-16.05	5920	20220930	109.46	14770	-16.05	20230307	7150	73.43	20230103	14770	-16.05	20230307	5920	109.46	20220930	2.87	N	059090	500	167 억		2481019	N	N	22	N	00	N
104	20230713	100521	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12190	640	2	5.54	13117934690	1093209	79.89	11910	12450	11180	15010	8090	11550	11999.73	7.42	0	-29055	12430	11990	11580	11140	10730	12210	11360	167	3460	500	7160	10	1	33416778	4074	-7.37	2.55	12	3.27	-1653.00	4784.00	14770	20230307	-17.47	5920	20220930	105.91	14770	-17.47	20230307	7150	70.49	20230103	14770	-17.47	20230307	5920	105.91	20220930	2.87	N	059090	500	167 억		2481019	N	N	22	N	00	N
105	20230713	090445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11550	0	3	0.00	586253520	49782	3.64	11910	11920	11510	15010	8090	11550	11779.32	7.42	0	-23088	12430	11990	11580	11140	10730	12210	11360	167	3460	500	7160	10	1	33416778	3860	-6.99	2.41	12	0.15	-1653.00	4784.00	14770	20230307	-21.80	5920	20220930	95.10	14770	-21.80	20230307	7150	61.54	20230103	14770	-21.80	20230307	5920	95.10	20220930	2.87	N	059090	500	167 억		2481019	N	N	22	N	00	N
106	20230712	160518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11550	460	2	4.15	15858890420	1363806	125.77	11320	12020	11170	14410	7770	11090	11628.43	7.88	0	-150642	11863	11476	10903	10516	9943	11670	10710	167	3320	500	6870	10	1	33416778	3860	-6.99	2.41	12	4.08	-1653.00	4784.00	14770	20230307	-21.80	5920	20220930	95.10	14770	-21.80	20230307	7150	61.54	20230103	14770	-21.80	20230307	5920	95.10	20220930	3.29	N	059090	500	167 억		2632575	N	N	22	N	00	N
107	20230712	150515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11440	350	2	3.16	15366482560	1320941	121.82	11320	12020	11170	14410	7770	11090	11632.98	7.88	0	-143458	11863	11476	10903	10516	9943	11670	10710	167	3320	500	6870	10	1	33416778	3823	-6.92	2.39	12	3.95	-1653.00	4784.00	14770	20230307	-22.55	5920	20220930	93.24	14770	-22.55	20230307	7150	60.00	20230103	14770	-22.55	20230307	5920	93.24	20220930	3.29	N	059090	500	167 억		2632575	N	N	293	N	00	N
108	20230712	140514	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11520	430	2	3.88	14405377270	1237266	114.10	11320	12020	11170	14410	7770	11090	11642.91	7.88	0	-139880	11863	11476	10903	10516	9943	11670	10710	167	3320	500	6870	10	1	33416778	3850	-6.97	2.41	12	3.70	-1653.00	4784.00	14770	20230307	-22.00	5920	20220930	94.59	14770	-22.00	20230307	7150	61.12	20230103	14770	-22.00	20230307	5920	94.59	20220930	3.29	N	059090	500	167 억		2632575	N	N	293	N	00	N
109	20230712	130517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11470	380	2	3.43	13507357940	1159516	106.93	11320	12020	11170	14410	7770	11090	11649.13	7.88	0	-119187	11863	11476	10903	10516	9943	11670	10710	167	3320	500	6870	10	1	33416778	3833	-6.94	2.40	12	3.47	-1653.00	4784.00	14770	20230307	-22.34	5920	20220930	93.75	14770	-22.34	20230307	7150	60.42	20230103	14770	-22.34	20230307	5920	93.75	20220930	3.29	N	059090	500	167 억		2632575	N	N	293	N	00	N
110	20230712	120517	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11460	370	2	3.34	12813646120	1099203	101.37	11320	12020	11170	14410	7770	11090	11657.22	7.88	0	-98798	11863	11476	10903	10516	9943	11670	10710	167	3320	500	6870	10	1	33416778	3830	-6.93	2.40	12	3.29	-1653.00	4784.00	14770	20230307	-22.41	5920	20220930	93.58	14770	-22.41	20230307	7150	60.28	20230103	14770	-22.41	20230307	5920	93.58	20220930	3.29	N	059090	500	167 억		2632575	N	N	293	N	00	N
111	20230712	110516	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11840	750	2	6.76	11300096540	968734	89.34	11320	12020	11170	14410	7770	11090	11664.81	7.88	0	-55397	11863	11476	10903	10516	9943	11670	10710	167	3320	500	6870	10	1	33416778	3957	-7.16	2.47	12	2.90	-1653.00	4784.00	14770	20230307	-19.84	5920	20220930	100.00	14770	-19.84	20230307	7150	65.59	20230103	14770	-19.84	20230307	5920	100.00	20220930	3.29	N	059090	500	167 억		2632575	N	N	293	N	00	N
112	20230712	100519	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11780	690	2	6.22	9343724670	801464	73.91	11320	12020	11170	14410	7770	11090	11658.32	7.88	0	-48766	11863	11476	10903	10516	9943	11670	10710	167	3320	500	6870	10	1	33416778	3936	-7.13	2.46	12	2.40	-1653.00	4784.00	14770	20230307	-20.24	5920	20220930	98.99	14770	-20.24	20230307	7150	64.76	20230103	14770	-20.24	20230307	5920	98.99	20220930	3.29	N	059090	500	167 억		2632575	N	N	293	N	00	N
113	20230712	090518	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11490	400	2	3.61	1576347110	138722	12.79	11320	11650	11170	14410	7770	11090	11363.35	7.88	0	-36905	11863	11476	10903	10516	9943	11670	10710	167	3320	500	6870	10	1	33416778	3840	-6.95	2.40	12	0.42	-1653.00	4784.00	14770	20230307	-22.21	5920	20220930	94.09	14770	-22.21	20230307	7150	60.70	20230103	14770	-22.21	20230307	5920	94.09	20220930	3.29	N	059090	500	167 억		2632575	N	N	293	N	00	N
114	20230711	160510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11090	850	2	8.30	11759782400	1070912	132.91	10340	11290	10330	13310	7170	10240	10980.86	7.81	0	31244	10893	10566	10233	9906	9573	10400	9740	167	3070	500	6340	10	1	33416778	3706	-6.71	2.32	12	3.20	-1653.00	4784.00	14770	20230307	-24.92	5920	20220930	87.33	14770	-24.92	20230307	7150	55.10	20230103	14770	-24.92	20230307	5920	87.33	20220930	3.23	N	059090	500	167 억		2611339	N	N	293	N	00	N
115	20230711	150510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11120	880	2	8.59	10972500890	999607	124.06	10340	11290	10330	13310	7170	10240	10976.82	7.81	0	21043	10893	10566	10233	9906	9573	10400	9740	167	3070	500	6340	10	1	33416778	3716	-6.73	2.32	12	2.99	-1653.00	4784.00	14770	20230307	-24.71	5920	20220930	87.84	14770	-24.71	20230307	7150	55.52	20230103	14770	-24.71	20230307	5920	87.84	20220930	3.23	N	059090	500	167 억		2611339	N	N	50	N	00	N
116	20230711	140508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	840	2	8.20	10258129710	935102	116.06	10340	11290	10330	13310	7170	10240	10970.07	7.81	0	23643	10893	10566	10233	9906	9573	10400	9740	167	3070	500	6340	10	1	33416778	3703	-6.70	2.32	12	2.80	-1653.00	4784.00	14770	20230307	-24.98	5920	20220930	87.16	14770	-24.98	20230307	7150	54.97	20230103	14770	-24.98	20230307	5920	87.16	20220930	3.23	N	059090	500	167 억		2611339	N	N	50	N	00	N
117	20230711	130500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	870	2	8.50	9402408970	858448	106.54	10340	11290	10330	13310	7170	10240	10952.80	7.81	0	37681	10893	10566	10233	9906	9573	10400	9740	167	3070	500	6340	10	1	33416778	3713	-6.72	2.32	12	2.57	-1653.00	4784.00	14770	20230307	-24.78	5920	20220930	87.67	14770	-24.78	20230307	7150	55.38	20230103	14770	-24.78	20230307	5920	87.67	20220930	3.23	N	059090	500	167 억		2611339	N	N	50	N	00	N
118	20230711	120512	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11080	840	2	8.20	8965146950	819080	101.66	10340	11290	10330	13310	7170	10240	10945.39	7.81	0	34490	10893	10566	10233	9906	9573	10400	9740	167	3070	500	6340	10	1	33416778	3703	-6.70	2.32	12	2.45	-1653.00	4784.00	14770	20230307	-24.98	5920	20220930	87.16	14770	-24.98	20230307	7150	54.97	20230103	14770	-24.98	20230307	5920	87.16	20220930	3.23	N	059090	500	167 억		2611339	N	N	50	N	00	N
119	20230711	110515	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11020	780	2	7.62	7606513480	697504	86.57	10340	11290	10330	13310	7170	10240	10905.33	7.81	0	38829	10893	10566	10233	9906	9573	10400	9740	167	3070	500	6340	10	1	33416778	3683	-6.67	2.30	12	2.09	-1653.00	4784.00	14770	20230307	-25.39	5920	20220930	86.15	14770	-25.39	20230307	7150	54.13	20230103	14770	-25.39	20230307	5920	86.15	20220930	3.23	N	059090	500	167 억		2611339	N	N	50	N	00	N
120	20230711	100513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10850	610	2	5.96	4158798200	387140	48.05	10340	10920	10330	13310	7170	10240	10742.36	7.81	0	33479	10893	10566	10233	9906	9573	10400	9740	167	3070	500	6340	10	1	33416778	3626	-6.56	2.27	12	1.16	-1653.00	4784.00	14770	20230307	-26.54	5920	20220930	83.28	14770	-26.54	20230307	7150	51.75	20230103	14770	-26.54	20230307	5920	83.28	20220930	3.23	N	059090	500	167 억		2611339	N	N	50	N	00	N
121	20230711	090513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10720	480	2	4.69	1398815160	131477	16.32	10340	10900	10330	13310	7170	10240	10639.24	7.81	0	-2580	10893	10566	10233	9906	9573	10400	9740	167	3070	500	6340	10	1	33416778	3582	-6.49	2.24	12	0.39	-1653.00	4784.00	14770	20230307	-27.42	5920	20220930	81.08	14770	-27.42	20230307	7150	49.93	20230103	14770	-27.42	20230307	5920	81.08	20220930	3.23	N	059090	500	167 억		2611339	N	N	50	N	00	N
122	20230710	160509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	-300	5	-2.85	8161317730	802015	76.98	10470	10560	9900	13700	7380	10540	10175.93	7.96	0	-44808	11706	11122	10736	10152	9766	10930	9960	167	3160	500	6530	10	1	33416778	3422	-6.19	2.14	12	2.40	-1653.00	4784.00	14770	20230307	-30.67	5920	20220930	72.97	14770	-30.67	20230307	7150	43.22	20230103	14770	-30.67	20230307	5920	72.97	20220930	3.21	N	059090	500	167 억		2661378	N	N	50	N	00	N
123	20230710	150507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10220	-320	5	-3.04	7720583930	758618	72.81	10470	10560	9900	13700	7380	10540	10177.12	7.96	0	-36156	11706	11122	10736	10152	9766	10930	9960	167	3160	500	6530	10	1	33416778	3415	-6.18	2.14	12	2.27	-1653.00	4784.00	14770	20230307	-30.81	5920	20220930	72.64	14770	-30.81	20230307	7150	42.94	20230103	14770	-30.81	20230307	5920	72.64	20220930	3.21	N	059090	500	167 억		2661378	N	N	32	N	00	N
124	20230710	140504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10180	-360	5	-3.42	6510054050	640103	61.44	10470	10560	9900	13700	7380	10540	10170.26	7.96	0	6471	11706	11122	10736	10152	9766	10930	9960	167	3160	500	6530	10	1	33416778	3402	-6.16	2.13	12	1.92	-1653.00	4784.00	14770	20230307	-31.08	5920	20220930	71.96	14770	-31.08	20230307	7150	42.38	20230103	14770	-31.08	20230307	5920	71.96	20220930	3.21	N	059090	500	167 억		2661378	N	N	32	N	00	N
125	20230710	130500	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10270	-270	5	-2.56	5992992150	589635	56.59	10470	10560	9900	13700	7380	10540	10163.83	7.96	0	6307	11706	11122	10736	10152	9766	10930	9960	167	3160	500	6530	10	1	33416778	3432	-6.21	2.15	12	1.76	-1653.00	4784.00	14770	20230307	-30.47	5920	20220930	73.48	14770	-30.47	20230307	7150	43.64	20230103	14770	-30.47	20230307	5920	73.48	20220930	3.21	N	059090	500	167 억		2661378	N	N	32	N	00	N
126	20230710	120510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10250	-290	5	-2.75	5583829130	549635	52.75	10470	10560	9900	13700	7380	10540	10159.08	7.96	0	7808	11706	11122	10736	10152	9766	10930	9960	167	3160	500	6530	10	1	33416778	3425	-6.20	2.14	12	1.64	-1653.00	4784.00	14770	20230307	-30.60	5920	20220930	73.14	14770	-30.60	20230307	7150	43.36	20230103	14770	-30.60	20230307	5920	73.14	20220930	3.21	N	059090	500	167 억		2661378	N	N	32	N	00	N
127	20230710	110510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10160	-380	5	-3.61	4829237260	475477	45.64	10470	10560	9900	13700	7380	10540	10156.53	7.96	0	-6092	11706	11122	10736	10152	9766	10930	9960	167	3160	500	6530	10	1	33416778	3395	-6.15	2.12	12	1.42	-1653.00	4784.00	14770	20230307	-31.21	5920	20220930	71.62	14770	-31.21	20230307	7150	42.10	20230103	14770	-31.21	20230307	5920	71.62	20220930	3.21	N	059090	500	167 억		2661378	N	N	32	N	00	N
128	20230710	100510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10150	-390	5	-3.70	3652263570	361393	34.69	10470	10560	9900	13700	7380	10540	10105.94	7.96	0	37035	11706	11122	10736	10152	9766	10930	9960	167	3160	500	6530	10	1	33416778	3392	-6.14	2.12	12	1.08	-1653.00	4784.00	14770	20230307	-31.28	5920	20220930	71.45	14770	-31.28	20230307	7150	41.96	20230103	14770	-31.28	20230307	5920	71.45	20220930	3.21	N	059090	500	167 억		2661378	N	N	32	N	00	N
129	20230710	090505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10240	-300	5	-2.85	473534970	45626	4.38	10470	10560	10200	13700	7380	10540	10378.22	7.96	0	-1760	11706	11122	10736	10152	9766	10930	9960	167	3160	500	6530	10	1	33416778	3422	-6.19	2.14	12	0.14	-1653.00	4784.00	14770	20230307	-30.67	5920	20220930	72.97	14770	-30.67	20230307	7150	43.22	20230103	14770	-30.67	20230307	5920	72.97	20220930	3.21	N	059090	500	167 억		2661378	N	N	32	N	00	N
130	20230707	160503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	-520	5	-4.70	11035744140	1039483	58.27	11320	11320	10350	14370	7750	11060	10616.71	7.94	0	8100	12806	11932	11396	10522	9986	11665	10255	167	3310	500	6850	10	1	33416778	3522	-6.38	2.20	12	3.11	-1653.00	4784.00	14770	20230307	-28.64	5920	20220930	78.04	14770	-28.64	20230307	7150	47.41	20230103	14770	-28.64	20230307	5920	78.04	20220930	3.35	N	059090	500	167 억		2653140	N	N	32	N	00	N
131	20230707	150505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10510	-550	5	-4.97	10459434470	984854	55.21	11320	11320	10350	14370	7750	11060	10620.29	7.94	0	32742	12806	11932	11396	10522	9986	11665	10255	167	3310	500	6850	10	1	33416778	3512	-6.36	2.20	12	2.95	-1653.00	4784.00	14770	20230307	-28.84	5920	20220930	77.53	14770	-28.84	20230307	7150	46.99	20230103	14770	-28.84	20230307	5920	77.53	20220930	3.35	N	059090	500	167 억		2653140	N	N	0	N	00	N
132	20230707	140513	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10370	-690	5	-6.24	8971025740	843050	47.26	11320	11320	10350	14370	7750	11060	10641.15	7.94	0	25567	12806	11932	11396	10522	9986	11665	10255	167	3310	500	6850	10	1	33416778	3465	-6.27	2.17	12	2.52	-1653.00	4784.00	14770	20230307	-29.79	5920	20220930	75.17	14770	-29.79	20230307	7150	45.03	20230103	14770	-29.79	20230307	5920	75.17	20220930	3.35	N	059090	500	167 억		2653140	N	N	0	N	00	N
133	20230707	130509	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10440	-620	5	-5.61	7528228170	704496	39.49	11320	11320	10420	14370	7750	11060	10685.98	7.94	0	1680	12806	11932	11396	10522	9986	11665	10255	167	3310	500	6850	10	1	33416778	3489	-6.32	2.18	12	2.11	-1653.00	4784.00	14770	20230307	-29.32	5920	20220930	76.35	14770	-29.32	20230307	7150	46.01	20230103	14770	-29.32	20230307	5920	76.35	20220930	3.35	N	059090	500	167 억		2653140	N	N	0	N	00	N
134	20230707	120508	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10590	-470	5	-4.25	6602664500	616484	34.56	11320	11320	10500	14370	7750	11060	10710.20	7.94	0	19371	12806	11932	11396	10522	9986	11665	10255	167	3310	500	6850	10	1	33416778	3539	-6.41	2.21	12	1.84	-1653.00	4784.00	14770	20230307	-28.30	5920	20220930	78.89	14770	-28.30	20230307	7150	48.11	20230103	14770	-28.30	20230307	5920	78.89	20220930	3.35	N	059090	500	167 억		2653140	N	N	0	N	00	N
135	20230707	110510	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10540	-520	5	-4.70	5218476470	485414	27.21	11320	11320	10500	14370	7750	11060	10750.57	7.94	0	-3533	12806	11932	11396	10522	9986	11665	10255	167	3310	500	6850	10	1	33416778	3522	-6.38	2.20	12	1.45	-1653.00	4784.00	14770	20230307	-28.64	5920	20220930	78.04	14770	-28.64	20230307	7150	47.41	20230103	14770	-28.64	20230307	5920	78.04	20220930	3.35	N	059090	500	167 억		2653140	N	N	0	N	00	N
136	20230707	100504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10630	-430	5	-3.89	3609399470	334463	18.75	11320	11320	10500	14370	7750	11060	10791.62	7.94	0	-1977	12806	11932	11396	10522	9986	11665	10255	167	3310	500	6850	10	1	33416778	3552	-6.43	2.22	12	1.00	-1653.00	4784.00	14770	20230307	-28.03	5920	20220930	79.56	14770	-28.03	20230307	7150	48.67	20230103	14770	-28.03	20230307	5920	79.56	20220930	3.35	N	059090	500	167 억		2653140	N	N	0	N	00	N
137	20230707	090503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-180	5	-1.63	717869390	64860	3.64	11320	11320	10780	14370	7750	11060	11067.98	7.94	0	-18485	12806	11932	11396	10522	9986	11665	10255	167	3310	500	6850	10	1	33416778	3636	-6.58	2.27	12	0.19	-1653.00	4784.00	14770	20230307	-26.34	5920	20220930	83.78	14770	-26.34	20230307	7150	52.17	20230103	14770	-26.34	20230307	5920	83.78	20220930	3.35	N	059090	500	167 억		2653140	N	N	0	N	00	N
138	20230706	160505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11060	-430	5	-3.74	20596068180	1772650	126.06	11860	12270	10860	14930	8050	11490	11619.71	7.75	0	61726	12390	11940	11650	11200	10910	11795	11055	167	3440	500	7120	10	1	33416778	3696	-6.69	2.31	12	5.30	-1653.00	4784.00	14770	20230307	-25.12	5920	20220930	86.82	14770	-25.12	20230307	7150	54.69	20230103	14770	-25.12	20230307	5920	86.82	20220930	3.50	N	059090	500	167 억		2591414	N	N	1	N	00	N
139	20230706	150505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10880	-610	5	-5.31	20105700650	1727979	122.88	11860	12270	10860	14930	8050	11490	11635.38	7.75	0	58651	12390	11940	11650	11200	10910	11795	11055	167	3440	500	7120	10	1	33416778	3636	-6.58	2.27	12	5.17	-1653.00	4784.00	14770	20230307	-26.34	5920	20220930	83.78	14770	-26.34	20230307	7150	52.17	20230103	14770	-26.34	20230307	5920	83.78	20220930	3.50	N	059090	500	167 억		2591414	N	N	1	N	00	N
140	20230706	140505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11110	-380	5	-3.31	18523061870	1584131	112.65	11860	12270	10980	14930	8050	11490	11692.89	7.75	0	82354	12390	11940	11650	11200	10910	11795	11055	167	3440	500	7120	10	1	33416778	3713	-6.72	2.32	12	4.74	-1653.00	4784.00	14770	20230307	-24.78	5920	20220930	87.67	14770	-24.78	20230307	7150	55.38	20230103	14770	-24.78	20230307	5920	87.67	20220930	3.50	N	059090	500	167 억		2591414	N	N	1	N	00	N
141	20230706	130505	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11070	-420	5	-3.66	16381305430	1390660	98.89	11860	12270	11020	14930	8050	11490	11779.52	7.75	0	76269	12390	11940	11650	11200	10910	11795	11055	167	3440	500	7120	10	1	33416778	3699	-6.70	2.31	12	4.16	-1653.00	4784.00	14770	20230307	-25.05	5920	20220930	86.99	14770	-25.05	20230307	7150	54.83	20230103	14770	-25.05	20230307	5920	86.99	20220930	3.50	N	059090	500	167 억		2591414	N	N	1	N	00	N
142	20230706	120503	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11590	100	2	0.87	12740426650	1067722	75.93	11860	12270	11510	14930	8050	11490	11932.34	7.75	0	24339	12390	11940	11650	11200	10910	11795	11055	167	3440	500	7120	10	1	33416778	3873	-7.01	2.42	12	3.20	-1653.00	4784.00	14770	20230307	-21.53	5920	20220930	95.78	14770	-21.53	20230307	7150	62.10	20230103	14770	-21.53	20230307	5920	95.78	20220930	3.50	N	059090	500	167 억		2591414	N	N	1	N	00	N
143	20230706	110507	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11680	190	2	1.65	12068256960	1010086	71.83	11860	12270	11510	14930	8050	11490	11947.75	7.75	0	37975	12390	11940	11650	11200	10910	11795	11055	167	3440	500	7120	10	1	33416778	3903	-7.07	2.44	12	3.02	-1653.00	4784.00	14770	20230307	-20.92	5920	20220930	97.30	14770	-20.92	20230307	7150	63.36	20230103	14770	-20.92	20230307	5920	97.30	20220930	3.50	N	059090	500	167 억		2591414	N	N	1	N	00	N
144	20230706	100504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12130	640	2	5.57	9274571650	775437	55.14	11860	12270	11510	14930	8050	11490	11960.45	7.75	0	68989	12390	11940	11650	11200	10910	11795	11055	167	3440	500	7120	10	1	33416778	4053	-7.34	2.54	12	2.32	-1653.00	4784.00	14770	20230307	-17.87	5920	20220930	104.90	14770	-17.87	20230307	7150	69.65	20230103	14770	-17.87	20230307	5920	104.90	20220930	3.50	N	059090	500	167 억		2591414	N	N	1	N	00	N
145	20230706	090504	57	100.00	KOSDAQ		반도체	N	N	N	N		N	12080	590	2	5.13	3308607240	274739	19.54	11860	12270	11860	14930	8050	11490	12042.73	7.75	0	64	12390	11940	11650	11200	10910	11795	11055	167	3440	500	7120	10	1	33416778	4037	-7.31	2.53	12	0.82	-1653.00	4784.00	14770	20230307	-18.21	5920	20220930	104.05	14770	-18.21	20230307	7150	68.95	20230103	14770	-18.21	20230307	5920	104.05	20220930	3.50	N	059090	500	167 억		2591414	N	N	1	N	00	N
146	20230705	160502	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11490	130	2	1.14	16534747110	1401032	111.70	11700	12100	11360	14760	7960	11360	11802.48	7.53	0	75140	12133	11746	11223	10836	10313	11940	11030	167	3400	500	7040	10	1	33416778	3840	-6.95	2.40	12	4.19	-1653.00	4784.00	14770	20230307	-22.21	5920	20220930	94.09	14770	-22.21	20230307	7150	60.70	20230103	14770	-22.21	20230307	5920	94.09	20220930	3.75	N	059090	500	167 억		2515023	N	N	1	N	00	N
147	20230705	150501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11510	150	2	1.32	16130337500	1365894	108.90	11700	12100	11360	14760	7960	11360	11809.37	7.53	0	76274	12133	11746	11223	10836	10313	11940	11030	167	3400	500	7040	10	1	33416778	3846	-6.96	2.41	12	4.09	-1653.00	4784.00	14770	20230307	-22.07	5920	20220930	94.43	14770	-22.07	20230307	7150	60.98	20230103	14770	-22.07	20230307	5920	94.43	20220930	3.75	N	059090	500	167 억		2515023	N	N	173	N	00	N
148	20230705	140456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11650	290	2	2.55	15369973510	1299960	103.65	11700	12100	11360	14760	7960	11360	11823.43	7.53	0	76290	12133	11746	11223	10836	10313	11940	11030	167	3400	500	7040	10	1	33416778	3893	-7.05	2.44	12	3.89	-1653.00	4784.00	14770	20230307	-21.12	5920	20220930	96.79	14770	-21.12	20230307	7150	62.94	20230103	14770	-21.12	20230307	5920	96.79	20220930	3.75	N	059090	500	167 억		2515023	N	N	173	N	00	N
149	20230705	130456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11580	220	2	1.94	14107025610	1190202	94.89	11700	12100	11500	14760	7960	11360	11852.64	7.53	0	69545	12133	11746	11223	10836	10313	11940	11030	167	3400	500	7040	10	1	33416778	3870	-7.01	2.42	12	3.56	-1653.00	4784.00	14770	20230307	-21.60	5920	20220930	95.61	14770	-21.60	20230307	7150	61.96	20230103	14770	-21.60	20230307	5920	95.61	20220930	3.75	N	059090	500	167 억		2515023	N	N	173	N	00	N
150	20230705	120455	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11760	400	2	3.52	12645012950	1064433	84.87	11700	12100	11640	14760	7960	11360	11879.59	7.53	0	91320	12133	11746	11223	10836	10313	11940	11030	167	3400	500	7040	10	1	33416778	3930	-7.11	2.46	12	3.19	-1653.00	4784.00	14770	20230307	-20.38	5920	20220930	98.65	14770	-20.38	20230307	7150	64.48	20230103	14770	-20.38	20230307	5920	98.65	20220930	3.75	N	059090	500	167 억		2515023	N	N	173	N	00	N
151	20230705	110501	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11730	370	2	3.26	11537113810	970760	77.40	11700	12100	11640	14760	7960	11360	11884.63	7.53	0	91464	12133	11746	11223	10836	10313	11940	11030	167	3400	500	7040	10	1	33416778	3920	-7.10	2.45	12	2.91	-1653.00	4784.00	14770	20230307	-20.58	5920	20220930	98.14	14770	-20.58	20230307	7150	64.06	20230103	14770	-20.58	20230307	5920	98.14	20220930	3.75	N	059090	500	167 억		2515023	N	N	173	N	00	N
152	20230705	100458	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11830	470	2	4.14	10021990380	842559	67.18	11700	12100	11640	14760	7960	11360	11894.72	7.53	0	95842	12133	11746	11223	10836	10313	11940	11030	167	3400	500	7040	10	1	33416778	3953	-7.16	2.47	12	2.52	-1653.00	4784.00	14770	20230307	-19.91	5920	20220930	99.83	14770	-19.91	20230307	7150	65.45	20230103	14770	-19.91	20230307	5920	99.83	20220930	3.75	N	059090	500	167 억		2515023	N	N	173	N	00	N
153	20230705	090456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11780	420	2	3.70	2519744890	213246	17.00	11700	11920	11640	14760	7960	11360	11816.19	7.53	0	760	12133	11746	11223	10836	10313	11940	11030	167	3400	500	7040	10	1	33416778	3936	-7.13	2.46	12	0.64	-1653.00	4784.00	14770	20230307	-20.24	5920	20220930	98.99	14770	-20.24	20230307	7150	64.76	20230103	14770	-20.24	20230307	5920	98.99	20220930	3.75	N	059090	500	167 억		2515023	N	N	173	N	00	N
154	20230704	160456	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11360	470	2	4.32	14062426090	1251225	89.61	10710	11610	10700	14150	7630	10890	11238.75	7.36	0	52377	11496	11192	10796	10492	10096	11345	10645	167	3260	500	6750	10	1	33416778	3796	-6.87	2.37	12	3.74	-1653.00	4784.00	14770	20230307	-23.09	5920	20220930	91.89	14770	-23.09	20230307	7150	58.88	20230103	14770	-23.09	20230307	5920	91.89	20220930	3.77	N	059090	500	167 억		2458608	N	N	173	N	00	N
155	20230704	150450	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11270	380	2	3.49	13116919720	1167982	83.65	10710	11610	10700	14150	7630	10890	11230.41	7.36	0	58520	11496	11192	10796	10492	10096	11345	10645	167	3260	500	6750	10	1	33416778	3766	-6.82	2.36	12	3.50	-1653.00	4784.00	14770	20230307	-23.70	5920	20220930	90.37	14770	-23.70	20230307	7150	57.62	20230103	14770	-23.70	20230307	5920	90.37	20220930	3.77	N	059090	500	167 억		2458608	N	N	42	N	00	N
156	20230704	140454	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11260	370	2	3.40	12490883230	1112345	79.66	10710	11610	10700	14150	7630	10890	11229.32	7.36	0	65169	11496	11192	10796	10492	10096	11345	10645	167	3260	500	6750	10	1	33416778	3763	-6.81	2.35	12	3.33	-1653.00	4784.00	14770	20230307	-23.76	5920	20220930	90.20	14770	-23.76	20230307	7150	57.48	20230103	14770	-23.76	20230307	5920	90.20	20220930	3.77	N	059090	500	167 억		2458608	N	N	42	N	00	N
157	20230704	130448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11120	230	2	2.11	10581032560	943149	67.55	10710	11610	10700	14150	7630	10890	11218.83	7.36	0	55182	11496	11192	10796	10492	10096	11345	10645	167	3260	500	6750	10	1	33416778	3716	-6.73	2.32	12	2.82	-1653.00	4784.00	14770	20230307	-24.71	5920	20220930	87.84	14770	-24.71	20230307	7150	55.52	20230103	14770	-24.71	20230307	5920	87.84	20220930	3.77	N	059090	500	167 억		2458608	N	N	42	N	00	N
158	20230704	120452	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10940	50	2	0.46	10014812820	891695	63.86	10710	11610	10700	14150	7630	10890	11231.21	7.36	0	58847	11496	11192	10796	10492	10096	11345	10645	167	3260	500	6750	10	1	33416778	3656	-6.62	2.29	12	2.67	-1653.00	4784.00	14770	20230307	-25.93	5920	20220930	84.80	14770	-25.93	20230307	7150	53.01	20230103	14770	-25.93	20230307	5920	84.80	20220930	3.77	N	059090	500	167 억		2458608	N	N	42	N	00	N
159	20230704	110448	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11050	160	2	1.47	8993918900	799395	57.25	10710	11610	10700	14150	7630	10890	11250.91	7.36	0	67777	11496	11192	10796	10492	10096	11345	10645	167	3260	500	6750	10	1	33416778	3693	-6.68	2.31	12	2.39	-1653.00	4784.00	14770	20230307	-25.19	5920	20220930	86.66	14770	-25.19	20230307	7150	54.55	20230103	14770	-25.19	20230307	5920	86.66	20220930	3.77	N	059090	500	167 억		2458608	N	N	42	N	00	N
160	20230704	100447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11200	310	2	2.85	7676742980	680505	48.74	10710	11610	10700	14150	7630	10890	11280.95	7.36	0	70832	11496	11192	10796	10492	10096	11345	10645	167	3260	500	6750	10	1	33416778	3743	-6.78	2.34	12	2.04	-1653.00	4784.00	14770	20230307	-24.17	5920	20220930	89.19	14770	-24.17	20230307	7150	56.64	20230103	14770	-24.17	20230307	5920	89.19	20220930	3.77	N	059090	500	167 억		2458608	N	N	42	N	00	N
161	20230704	090447	57	100.00	KOSDAQ		반도체	N	N	N	N		N	11140	250	2	2.30	907252820	83092	5.95	10710	11220	10700	14150	7630	10890	10918.65	7.36	0	2458	11496	11192	10796	10492	10096	11345	10645	167	3260	500	6750	10	1	33416778	3723	-6.74	2.33	12	0.25	-1653.00	4784.00	14770	20230307	-24.58	5920	20220930	88.18	14770	-24.58	20230307	7150	55.80	20230103	14770	-24.58	20230307	5920	88.18	20220930	3.77	N	059090	500	167 억		2458608	N	N	42	N	00	N
162	20230703	160441	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10890	590	2	5.73	14938971580	1385003	122.33	10500	11100	10400	13390	7210	10300	10786.11	7.15	0	73341	10853	10576	10213	9936	9573	10620	9980	167	3090	500	6380	10	1	33416778	3639	-6.59	2.28	12	4.14	-1653.00	4784.00	14770	20230307	-26.27	5920	20220930	83.95	14770	-26.27	20230307	7150	52.31	20230103	14770	-26.27	20230307	5920	83.95	20220930	3.38	N	059090	500	167 억		2388690	N	N	42	N	00	N
163	20230703	150445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10910	610	2	5.92	14362885770	1332136	117.66	10500	11100	10400	13390	7210	10300	10781.85	7.15	0	68816	10853	10576	10213	9936	9573	10620	9980	167	3090	500	6380	10	1	33416778	3646	-6.60	2.28	12	3.99	-1653.00	4784.00	14770	20230307	-26.13	5920	20220930	84.29	14770	-26.13	20230307	7150	52.59	20230103	14770	-26.13	20230307	5920	84.29	20220930	3.38	N	059090	500	167 억		2388690	N	N	158	N	00	N
164	20230703	140445	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10870	570	2	5.53	12137069480	1128789	99.70	10500	11100	10400	13390	7210	10300	10752.29	7.15	0	61096	10853	10576	10213	9936	9573	10620	9980	167	3090	500	6380	10	1	33416778	3632	-6.58	2.27	12	3.38	-1653.00	4784.00	14770	20230307	-26.40	5920	20220930	83.61	14770	-26.40	20230307	7150	52.03	20230103	14770	-26.40	20230307	5920	83.61	20220930	3.38	N	059090	500	167 억		2388690	N	N	158	N	00	N
165	20230703	130444	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10710	410	2	3.98	11064585130	1029670	90.94	10500	11100	10400	13390	7210	10300	10745.76	7.15	0	67850	10853	10576	10213	9936	9573	10620	9980	167	3090	500	6380	10	1	33416778	3579	-6.48	2.24	12	3.08	-1653.00	4784.00	14770	20230307	-27.49	5920	20220930	80.91	14770	-27.49	20230307	7150	49.79	20230103	14770	-27.49	20230307	5920	80.91	20220930	3.38	N	059090	500	167 억		2388690	N	N	158	N	00	N
166	20230703	120446	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10790	490	2	4.76	10440319890	971731	85.83	10500	11100	10400	13390	7210	10300	10744.04	7.15	0	69085	10853	10576	10213	9936	9573	10620	9980	167	3090	500	6380	10	1	33416778	3606	-6.53	2.26	12	2.91	-1653.00	4784.00	14770	20230307	-26.95	5920	20220930	82.26	14770	-26.95	20230307	7150	50.91	20230103	14770	-26.95	20230307	5920	82.26	20220930	3.38	N	059090	500	167 억		2388690	N	N	158	N	00	N
167	20230703	110443	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10530	230	2	2.23	8750930930	813469	71.85	10500	11100	10400	13390	7210	10300	10757.55	7.15	0	53552	10853	10576	10213	9936	9573	10620	9980	167	3090	500	6380	10	1	33416778	3519	-6.37	2.20	12	2.43	-1653.00	4784.00	14770	20230307	-28.71	5920	20220930	77.87	14770	-28.71	20230307	7150	47.27	20230103	14770	-28.71	20230307	5920	77.87	20220930	3.38	N	059090	500	167 억		2388690	N	N	158	N	00	N
168	20230703	100436	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10730	430	2	4.17	7373253330	682853	60.31	10500	11100	10480	13390	7210	10300	10797.72	7.15	0	48686	10853	10576	10213	9936	9573	10620	9980	167	3090	500	6380	10	1	33416778	3586	-6.49	2.24	12	2.04	-1653.00	4784.00	14770	20230307	-27.35	5920	20220930	81.25	14770	-27.35	20230307	7150	50.07	20230103	14770	-27.35	20230307	5920	81.25	20220930	3.38	N	059090	500	167 억		2388690	N	N	158	N	00	N
169	20230703	090440	57	100.00	KOSDAQ		반도체	N	N	N	N		N	10650	350	2	3.40	1352576600	127647	11.27	10500	10770	10480	13390	7210	10300	10596.23	7.15	0	-13791	10853	10576	10213	9936	9573	10620	9980	167	3090	500	6380	10	1	33416778	3559	-6.44	2.23	12	0.38	-1653.00	4784.00	14770	20230307	-27.89	5920	20220930	79.90	14770	-27.89	20230307	7150	48.95	20230103	14770	-27.89	20230307	5920	79.90	20220930	3.38	N	059090	500	167 억		2388690	N	N	158	N	00	N